36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 201200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 1664 |
| 3 | 20230822 | 201100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20230822 | 201000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20230822 | 200900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20230822 | 200800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20230822 | 200700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20230822 | 200600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20230822 | 200500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20230822 | 200400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20230822 | 200300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20230822 | 200200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20230822 | 200100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20230822 | 200000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20230822 | 195900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20230822 | 195800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20230822 | 195700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20230822 | 195600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20230822 | 195500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20230822 | 195400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20230822 | 195300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20230822 | 195200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20230822 | 195100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20230822 | 195000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20230822 | 194900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20230822 | 194800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20230822 | 194700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20230822 | 194600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20230822 | 194500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20230822 | 194400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20230822 | 194300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20230822 | 194200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 1664 |
| 33 | 20230822 | 194100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20230822 | 194000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20230822 | 193900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20230822 | 193800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20230822 | 193700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20230822 | 193600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20230822 | 193500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20230822 | 193400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20230822 | 193300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20230822 | 193200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20230822 | 193100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20230822 | 193000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20230822 | 192900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20230822 | 192800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20230822 | 192700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20230822 | 192600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20230822 | 192500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20230822 | 192400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20230822 | 192300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20230822 | 192200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20230822 | 192100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20230822 | 192000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20230822 | 191900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20230822 | 191800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20230822 | 191700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20230822 | 191600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20230822 | 191500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20230822 | 191400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20230822 | 191300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20230822 | 191200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 1664 |
| 63 | 20230822 | 191100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20230822 | 191000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20230822 | 190900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20230822 | 190800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20230822 | 190700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20230822 | 190600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20230822 | 190500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20230822 | 190400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20230822 | 190300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20230822 | 190200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20230822 | 190100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20230822 | 190000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20230822 | 185900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20230822 | 185800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20230822 | 185700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20230822 | 185600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20230822 | 185500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20230822 | 185400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20230822 | 185300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20230822 | 185200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20230822 | 185100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20230822 | 185000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20230822 | 184900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20230822 | 184800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20230822 | 184700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20230822 | 184600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20230822 | 184500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20230822 | 184400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20230822 | 184300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20230822 | 184200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 1664 |
| 93 | 20230822 | 184100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20230822 | 184000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20230822 | 183900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20230822 | 183800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20230822 | 183700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20230822 | 183600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20230822 | 183500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20230822 | 183400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20230822 | 183300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20230822 | 183200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20230822 | 183100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20230822 | 183000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20230822 | 182900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20230822 | 182800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20230822 | 182700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20230822 | 182600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20230822 | 182500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20230822 | 182400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20230822 | 182300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20230822 | 182200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20230822 | 182100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20230822 | 182000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20230822 | 181900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20230822 | 181800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20230822 | 181700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20230822 | 181600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20230822 | 181500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20230822 | 181400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20230822 | 181300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20230822 | 181200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 1664 |
| 123 | 20230822 | 181100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20230822 | 181000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20230822 | 180900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20230822 | 180800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20230822 | 180700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20230822 | 180600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20230822 | 180500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20230822 | 180400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20230822 | 180300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20230822 | 180200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20230822 | 180100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20230822 | 180000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20230822 | 175900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20230822 | 175800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20230822 | 175700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20230822 | 175600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20230822 | 175500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20230822 | 175400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20230822 | 175300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20230822 | 175200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20230822 | 175100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20230822 | 175000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20230822 | 174900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20230822 | 174800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20230822 | 174700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20230822 | 174600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20230822 | 174500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20230822 | 174400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20230822 | 174300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20230822 | 174200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 1664 |
| 153 | 20230822 | 174100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20230822 | 174000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20230822 | 173900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20230822 | 173800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20230822 | 173700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20230822 | 173600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20230822 | 173500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20230822 | 173400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20230822 | 173300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20230822 | 173200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20230822 | 173100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20230822 | 173000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20230822 | 172900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20230822 | 172800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20230822 | 172700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20230822 | 172600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20230822 | 172500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20230822 | 172400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20230822 | 172300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20230822 | 172200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20230822 | 172100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20230822 | 172000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20230822 | 171900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20230822 | 171800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20230822 | 171700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20230822 | 171600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20230822 | 171500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20230822 | 171400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20230822 | 171300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20230822 | 171200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 1664 |
| 183 | 20230822 | 171100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20230822 | 171000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20230822 | 170900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20230822 | 170800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20230822 | 170700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20230822 | 170600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20230822 | 170500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20230822 | 170400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20230822 | 170300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20230822 | 170200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20230822 | 170100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20230822 | 170000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20230822 | 165900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20230822 | 165800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20230822 | 165700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20230822 | 165600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20230822 | 165500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20230822 | 165400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20230822 | 165300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20230822 | 165200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20230822 | 165100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20230822 | 165000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20230822 | 164900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20230822 | 164800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20230822 | 164700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20230822 | 164600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20230822 | 164500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20230822 | 164400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20230822 | 164300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20230822 | 164200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 1664 |
| 213 | 20230822 | 164100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20230822 | 164000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 215 | 20230822 | 163900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 216 | 20230822 | 163800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 217 | 20230822 | 163700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20230822 | 163600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20230822 | 163500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20230822 | 163400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20230822 | 163300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20230822 | 163200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20230822 | 163100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20230822 | 163000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20230822 | 162900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 226 | 20230822 | 162800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 227 | 20230822 | 162700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 228 | 20230822 | 162600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 229 | 20230822 | 162500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 230 | 20230822 | 162400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 231 | 20230822 | 162300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 232 | 20230822 | 162200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 233 | 20230822 | 162100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 234 | 20230822 | 162000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 235 | 20230822 | 161900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 236 | 20230822 | 161800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 237 | 20230822 | 161700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 238 | 20230822 | 161600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 239 | 20230822 | 161500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 240 | 20230822 | 161400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 241 | 20230822 | 161300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 242 | 20230822 | 161200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 1664 |
| 243 | 20230822 | 161100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 244 | 20230822 | 161000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 245 | 20230822 | 160900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 246 | 20230822 | 160800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 247 | 20230822 | 160700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 248 | 20230822 | 160600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 249 | 20230822 | 160500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 250 | 20230822 | 160400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 251 | 20230822 | 160300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 252 | 20230822 | 160200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 253 | 20230822 | 160100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 254 | 20230822 | 160000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 255 | 20230822 | 155900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 256 | 20230822 | 155800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 257 | 20230822 | 155700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 258 | 20230822 | 155600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 259 | 20230822 | 155500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 260 | 20230822 | 155400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 261 | 20230822 | 155300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 262 | 20230822 | 155200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 263 | 20230822 | 155100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 264 | 20230822 | 155000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 265 | 20230822 | 154900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 266 | 20230822 | 154800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 267 | 20230822 | 154700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 268 | 20230822 | 154600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 269 | 20230822 | 154500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 270 | 20230822 | 154400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 271 | 20230822 | 154300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 272 | 20230822 | 154200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 1664 |
| 273 | 20230822 | 154100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 274 | 20230822 | 154000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 275 | 20230822 | 153900 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 276 | 20230822 | 153800 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 277 | 20230822 | 153700 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 278 | 20230822 | 153600 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 279 | 20230822 | 153500 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 280 | 20230822 | 153400 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 281 | 20230822 | 153300 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 282 | 20230822 | 153200 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 283 | 20230822 | 153100 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 0 |
| 284 | 20230822 | 153000 | 3694778400 | 43800 | 43800 | 43800 | 43800 | 1664 |
| 285 | 20230822 | 152900 | 3621895200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 286 | 20230822 | 152800 | 3621895200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 287 | 20230822 | 152700 | 3621895200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 288 | 20230822 | 152600 | 3621895200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 289 | 20230822 | 152500 | 3621895200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 290 | 20230822 | 152400 | 3621895200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 291 | 20230822 | 152300 | 3621895200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 292 | 20230822 | 152200 | 3621895200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 293 | 20230822 | 152100 | 3621895200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 294 | 20230822 | 152000 | 3621895200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 295 | 20230822 | 151900 | 3621895200 | 43800 | 43850 | 43850 | 43700 | 369 |
| 296 | 20230822 | 151800 | 3605732850 | 43850 | 43700 | 43850 | 43700 | 412 |
| 297 | 20230822 | 151700 | 3587703750 | 43750 | 43650 | 43750 | 43650 | 279 |
| 298 | 20230822 | 151600 | 3575507550 | 43700 | 43600 | 43700 | 43600 | 102 |
| 299 | 20230822 | 151500 | 3571051300 | 43650 | 43750 | 43750 | 43600 | 252 |
| 300 | 20230822 | 151400 | 3560045900 | 43700 | 43550 | 43750 | 43550 | 463 |
| 301 | 20230822 | 151300 | 3539847800 | 43600 | 43550 | 43600 | 43550 | 214 |
| 302 | 20230822 | 151200 | 3530527950 | 43600 | 43550 | 43750 | 43550 | 579 |
| 303 | 20230822 | 151100 | 3505252150 | 43550 | 43600 | 43600 | 43550 | 221 |
| 304 | 20230822 | 151000 | 3495624650 | 43600 | 43600 | 43600 | 43550 | 140 |
| 305 | 20230822 | 150900 | 3489520700 | 43600 | 43600 | 43650 | 43550 | 478 |
| 306 | 20230822 | 150800 | 3468664600 | 43600 | 43550 | 43650 | 43550 | 379 |
| 307 | 20230822 | 150700 | 3452140700 | 43550 | 43500 | 43600 | 43500 | 413 |
| 308 | 20230822 | 150600 | 3434153300 | 43500 | 43500 | 43500 | 43450 | 243 |
| 309 | 20230822 | 150500 | 3423587500 | 43500 | 43450 | 43550 | 43450 | 253 |
| 310 | 20230822 | 150400 | 3412583150 | 43450 | 43450 | 43550 | 43450 | 164 |
| 311 | 20230822 | 150300 | 3405451200 | 43500 | 43450 | 43500 | 43400 | 341 |
| 312 | 20230822 | 150200 | 3390624800 | 43450 | 43500 | 43500 | 43450 | 71 |
| 313 | 20230822 | 150100 | 3387539350 | 43400 | 43450 | 43450 | 43400 | 235 |
| 314 | 20230822 | 150000 | 3377330050 | 43400 | 43400 | 43450 | 43400 | 186 |
| 315 | 20230822 | 145900 | 3369255050 | 43400 | 43450 | 43450 | 43400 | 377 |
| 316 | 20230822 | 145800 | 3352883800 | 43500 | 43500 | 43550 | 43450 | 141 |
| 317 | 20230822 | 145700 | 3346755100 | 43450 | 43450 | 43550 | 43450 | 232 |
| 318 | 20230822 | 145600 | 3336670200 | 43500 | 43550 | 43550 | 43500 | 386 |
| 319 | 20230822 | 145500 | 3319870900 | 43550 | 43550 | 43600 | 43500 | 365 |
| 320 | 20230822 | 145400 | 3303976800 | 43550 | 43600 | 43600 | 43550 | 210 |
| 321 | 20230822 | 145300 | 3294829900 | 43600 | 43600 | 43600 | 43550 | 97 |
| 322 | 20230822 | 145200 | 3290600800 | 43600 | 43650 | 43650 | 43600 | 154 |
| 323 | 20230822 | 145100 | 3283882850 | 43700 | 43700 | 43800 | 43650 | 925 |
| 324 | 20230822 | 145000 | 3243482500 | 43800 | 43550 | 43800 | 43500 | 1664 |
| 325 | 20230822 | 144900 | 3170804050 | 43500 | 43550 | 43550 | 43450 | 511 |
| 326 | 20230822 | 144800 | 3148574250 | 43550 | 43600 | 43600 | 43450 | 1952 |
| 327 | 20230822 | 144700 | 3063628400 | 43600 | 43650 | 43700 | 43550 | 275 |
| 328 | 20230822 | 144600 | 3051636400 | 43600 | 43600 | 43700 | 43600 | 267 |
| 329 | 20230822 | 144500 | 3039989000 | 43600 | 43650 | 43700 | 43600 | 122 |
| 330 | 20230822 | 144400 | 3034664650 | 43600 | 43700 | 43750 | 43600 | 238 |
| 331 | 20230822 | 144300 | 3024271050 | 43700 | 43600 | 43700 | 43600 | 168 |
| 332 | 20230822 | 144200 | 3016936900 | 43600 | 43650 | 43750 | 43600 | 180 |
| 333 | 20230822 | 144100 | 3009076550 | 43650 | 43650 | 43750 | 43650 | 214 |
| 334 | 20230822 | 144000 | 2999725100 | 43600 | 43650 | 43700 | 43600 | 404 |
| 335 | 20230822 | 143900 | 2982089300 | 43650 | 43650 | 43750 | 43650 | 407 |
| 336 | 20230822 | 143800 | 2964320000 | 43650 | 43700 | 43750 | 43650 | 154 |
| 337 | 20230822 | 143700 | 2957596850 | 43700 | 43650 | 43700 | 43650 | 185 |
| 338 | 20230822 | 143600 | 2949519500 | 43650 | 43750 | 43750 | 43650 | 148 |
| 339 | 20230822 | 143500 | 2943052250 | 43750 | 43700 | 43750 | 43650 | 209 |
| 340 | 20230822 | 143400 | 2933922250 | 43750 | 43700 | 43800 | 43650 | 329 |
| 341 | 20230822 | 143300 | 2919546350 | 43750 | 43750 | 43750 | 43650 | 195 |
| 342 | 20230822 | 143200 | 2911019400 | 43700 | 43750 | 43750 | 43700 | 286 |
| 343 | 20230822 | 143100 | 2898513500 | 43700 | 43700 | 43750 | 43700 | 212 |
| 344 | 20230822 | 143000 | 2889248050 | 43700 | 43750 | 43800 | 43700 | 106 |
| 345 | 20230822 | 142900 | 2884613200 | 43700 | 43700 | 43800 | 43700 | 175 |
| 346 | 20230822 | 142800 | 2876963600 | 43700 | 43750 | 43800 | 43700 | 217 |
| 347 | 20230822 | 142700 | 2867478250 | 43750 | 43750 | 43800 | 43700 | 187 |
| 348 | 20230822 | 142600 | 2859304450 | 43700 | 43750 | 43800 | 43700 | 97 |
| 349 | 20230822 | 142500 | 2855059950 | 43800 | 43750 | 43800 | 43750 | 99 |
| 350 | 20230822 | 142400 | 2850727750 | 43750 | 43750 | 43800 | 43750 | 74 |
| 351 | 20230822 | 142300 | 2847489250 | 43750 | 43750 | 43800 | 43750 | 117 |
| 352 | 20230822 | 142200 | 2842369650 | 43800 | 43800 | 43800 | 43750 | 199 |
| 353 | 20230822 | 142100 | 2833660500 | 43800 | 43800 | 43850 | 43800 | 103 |
| 354 | 20230822 | 142000 | 2829147800 | 43800 | 43800 | 43900 | 43800 | 67 |
| 355 | 20230822 | 141900 | 2826212200 | 43850 | 43850 | 43900 | 43800 | 65 |
| 356 | 20230822 | 141800 | 2823364100 | 43850 | 43750 | 43900 | 43750 | 127 |
| 357 | 20230822 | 141700 | 2817801250 | 43800 | 43800 | 43800 | 43750 | 105 |
| 358 | 20230822 | 141600 | 2813205900 | 43850 | 43850 | 43850 | 43750 | 180 |
| 359 | 20230822 | 141500 | 2805314800 | 43800 | 43850 | 43850 | 43800 | 83 |
| 360 | 20230822 | 141400 | 2801677900 | 43800 | 43800 | 43850 | 43800 | 56 |
| 361 | 20230822 | 141300 | 2799224350 | 43800 | 43850 | 43850 | 43800 | 94 |
| 362 | 20230822 | 141200 | 2795105700 | 43800 | 43800 | 43850 | 43800 | 85 |
| 363 | 20230822 | 141100 | 2791381550 | 43800 | 43800 | 43850 | 43800 | 76 |
| 364 | 20230822 | 141000 | 2788052300 | 43750 | 43850 | 43850 | 43750 | 78 |
| 365 | 20230822 | 140900 | 2784637650 | 43800 | 43800 | 43850 | 43750 | 123 |
| 366 | 20230822 | 140800 | 2779254500 | 43750 | 43800 | 43850 | 43750 | 705 |
| 367 | 20230822 | 140700 | 2748400100 | 43800 | 43800 | 43850 | 43800 | 102 |
| 368 | 20230822 | 140600 | 2743930650 | 43800 | 43800 | 43850 | 43800 | 73 |
| 369 | 20230822 | 140500 | 2740732300 | 43800 | 43850 | 43850 | 43800 | 67 |
| 370 | 20230822 | 140400 | 2737796650 | 43850 | 43850 | 43850 | 43800 | 148 |
| 371 | 20230822 | 140300 | 2731313300 | 43850 | 43900 | 43900 | 43850 | 119 |
| 372 | 20230822 | 140200 | 2726094400 | 43900 | 43850 | 43900 | 43850 | 124 |
| 373 | 20230822 | 140100 | 2720656450 | 43850 | 43800 | 43850 | 43800 | 161 |
| 374 | 20230822 | 140000 | 2713600200 | 43850 | 43900 | 43900 | 43750 | 230 |
| 375 | 20230822 | 135900 | 2703524100 | 43800 | 43850 | 43900 | 43800 | 61 |
| 376 | 20230822 | 135800 | 2700849950 | 43800 | 43850 | 43900 | 43800 | 137 |
| 377 | 20230822 | 135700 | 2694840300 | 43800 | 43850 | 43850 | 43800 | 77 |
| 378 | 20230822 | 135600 | 2691466950 | 43850 | 43850 | 43850 | 43800 | 61 |
| 379 | 20230822 | 135500 | 2688794250 | 43850 | 43850 | 43900 | 43800 | 885 |
| 380 | 20230822 | 135400 | 2650028450 | 43850 | 43850 | 43900 | 43850 | 97 |
| 381 | 20230822 | 135300 | 2645774450 | 43850 | 43850 | 43900 | 43800 | 84 |
| 382 | 20230822 | 135200 | 2642092650 | 43850 | 43850 | 43900 | 43850 | 51 |
| 383 | 20230822 | 135100 | 2639856100 | 43900 | 43850 | 43900 | 43800 | 103 |
| 384 | 20230822 | 135000 | 2635340450 | 43850 | 43800 | 43850 | 43800 | 116 |
| 385 | 20230822 | 134900 | 2630256850 | 43800 | 43850 | 43850 | 43800 | 231 |
| 386 | 20230822 | 134800 | 2620129500 | 43850 | 43850 | 43900 | 43850 | 105 |
| 387 | 20230822 | 134700 | 2615524900 | 43850 | 43850 | 43900 | 43850 | 116 |
| 388 | 20230822 | 134600 | 2610437450 | 43850 | 43900 | 43900 | 43850 | 42 |
| 389 | 20230822 | 134500 | 2608595400 | 43850 | 43900 | 43900 | 43850 | 68 |
| 390 | 20230822 | 134400 | 2605613050 | 43850 | 43900 | 43900 | 43850 | 157 |
| 391 | 20230822 | 134300 | 2598725900 | 43900 | 43850 | 43900 | 43850 | 61 |
| 392 | 20230822 | 134200 | 2596050600 | 43850 | 43850 | 43900 | 43850 | 67 |
| 393 | 20230822 | 134100 | 2593112250 | 43850 | 43850 | 43900 | 43850 | 80 |
| 394 | 20230822 | 134000 | 2589602400 | 43850 | 43900 | 43900 | 43850 | 202 |
| 395 | 20230822 | 133900 | 2580736350 | 43900 | 43800 | 43900 | 43800 | 280 |
| 396 | 20230822 | 133800 | 2568460300 | 43850 | 43850 | 43850 | 43850 | 209 |
| 397 | 20230822 | 133700 | 2559295650 | 43850 | 43850 | 43850 | 43850 | 54 |
| 398 | 20230822 | 133600 | 2556927750 | 43850 | 43850 | 43850 | 43850 | 35 |
| 399 | 20230822 | 133500 | 2555393000 | 43850 | 43850 | 43850 | 43850 | 60 |
| 400 | 20230822 | 133400 | 2552762000 | 43850 | 43850 | 43850 | 43800 | 158 |
| 401 | 20230822 | 133300 | 2545833900 | 43850 | 43850 | 43850 | 43850 | 73 |
| 402 | 20230822 | 133200 | 2542632850 | 43850 | 43850 | 43850 | 43850 | 35 |
| 403 | 20230822 | 133100 | 2541098100 | 43900 | 43900 | 43900 | 43900 | 118 |
| 404 | 20230822 | 133000 | 2535917900 | 43900 | 44000 | 44000 | 43900 | 521 |
| 405 | 20230822 | 132900 | 2513015000 | 43950 | 44000 | 44000 | 43950 | 110 |
| 406 | 20230822 | 132800 | 2508176750 | 44050 | 43850 | 44050 | 43850 | 1453 |
| 407 | 20230822 | 132700 | 2444429850 | 43850 | 43800 | 43900 | 43800 | 85 |
| 408 | 20230822 | 132600 | 2440702600 | 43850 | 43850 | 43900 | 43800 | 180 |
| 409 | 20230822 | 132500 | 2432808950 | 43850 | 43850 | 43850 | 43850 | 58 |
| 410 | 20230822 | 132400 | 2430265650 | 43850 | 43850 | 43850 | 43850 | 45 |
| 411 | 20230822 | 132300 | 2428292400 | 43850 | 43800 | 43850 | 43800 | 169 |
| 412 | 20230822 | 132200 | 2420888500 | 43850 | 43850 | 43850 | 43850 | 45 |
| 413 | 20230822 | 132100 | 2418915250 | 43850 | 43850 | 43850 | 43800 | 142 |
| 414 | 20230822 | 132000 | 2412688700 | 43850 | 43800 | 43850 | 43800 | 62 |
| 415 | 20230822 | 131900 | 2409971950 | 43800 | 43850 | 43850 | 43800 | 334 |
| 416 | 20230822 | 131800 | 2395327700 | 43850 | 43900 | 43900 | 43850 | 52 |
| 417 | 20230822 | 131700 | 2393047100 | 43850 | 43850 | 43850 | 43850 | 131 |
| 418 | 20230822 | 131600 | 2387302750 | 43900 | 43850 | 43900 | 43850 | 83 |
| 419 | 20230822 | 131500 | 2383660950 | 43850 | 43900 | 43950 | 43850 | 162 |
| 420 | 20230822 | 131400 | 2376550850 | 43900 | 43850 | 43900 | 43850 | 158 |
| 421 | 20230822 | 131300 | 2369616500 | 43850 | 43850 | 43850 | 43850 | 72 |
| 422 | 20230822 | 131200 | 2366459300 | 43850 | 43900 | 43900 | 43850 | 74 |
| 423 | 20230822 | 131100 | 2363214000 | 43850 | 43850 | 43850 | 43850 | 44 |
| 424 | 20230822 | 131000 | 2361284600 | 43900 | 43900 | 43900 | 43850 | 53 |
| 425 | 20230822 | 130900 | 2358959650 | 43850 | 43850 | 43850 | 43850 | 59 |
| 426 | 20230822 | 130800 | 2356372500 | 43850 | 43850 | 43850 | 43850 | 40 |
| 427 | 20230822 | 130700 | 2354618500 | 43850 | 43850 | 43850 | 43850 | 39 |
| 428 | 20230822 | 130600 | 2352908350 | 43900 | 43900 | 43900 | 43850 | 71 |
| 429 | 20230822 | 130500 | 2349793700 | 43900 | 43850 | 43900 | 43850 | 79 |
| 430 | 20230822 | 130400 | 2346327850 | 43850 | 43900 | 43900 | 43850 | 213 |
| 431 | 20230822 | 130300 | 2336981100 | 43900 | 43900 | 43900 | 43900 | 50 |
| 432 | 20230822 | 130200 | 2334786100 | 43900 | 43900 | 43950 | 43900 | 110 |
| 433 | 20230822 | 130100 | 2329957050 | 43900 | 44000 | 44000 | 43900 | 59 |
| 434 | 20230822 | 130000 | 2327364750 | 43900 | 44000 | 44000 | 43900 | 36 |
| 435 | 20230822 | 125900 | 2325784050 | 43900 | 43900 | 43900 | 43900 | 226 |
| 436 | 20230822 | 125800 | 2315862650 | 43900 | 43900 | 43900 | 43900 | 38 |
| 437 | 20230822 | 125700 | 2314194450 | 43900 | 43900 | 43900 | 43900 | 43 |
| 438 | 20230822 | 125600 | 2312306750 | 43900 | 43900 | 43950 | 43900 | 116 |
| 439 | 20230822 | 125500 | 2307210950 | 43900 | 43850 | 43900 | 43850 | 42 |
| 440 | 20230822 | 125400 | 2305368900 | 43850 | 43850 | 43850 | 43850 | 67 |
| 441 | 20230822 | 125300 | 2302430950 | 43850 | 43850 | 43850 | 43850 | 108 |
| 442 | 20230822 | 125200 | 2297695150 | 43850 | 43850 | 43850 | 43850 | 62 |
| 443 | 20230822 | 125100 | 2294976450 | 43850 | 43850 | 43850 | 43850 | 33 |
| 444 | 20230822 | 125000 | 2293529400 | 43900 | 43850 | 43900 | 43850 | 193 |
| 445 | 20230822 | 124900 | 2285057200 | 43850 | 43850 | 43850 | 43850 | 38 |
| 446 | 20230822 | 124800 | 2283390900 | 43950 | 43850 | 43950 | 43850 | 97 |
| 447 | 20230822 | 124700 | 2279136250 | 43850 | 43850 | 43850 | 43850 | 298 |
| 448 | 20230822 | 124600 | 2266068950 | 43850 | 43900 | 43950 | 43850 | 62 |
| 449 | 20230822 | 124500 | 2263348550 | 43900 | 43850 | 43950 | 43850 | 174 |
| 450 | 20230822 | 124400 | 2255711950 | 43850 | 43900 | 43900 | 43850 | 364 |
| 451 | 20230822 | 124300 | 2239739200 | 43900 | 43950 | 43950 | 43900 | 55 |
| 452 | 20230822 | 124200 | 2237323600 | 43850 | 43850 | 43900 | 43850 | 227 |
| 453 | 20230822 | 124100 | 2227366750 | 43850 | 43850 | 43850 | 43850 | 33 |
| 454 | 20230822 | 124000 | 2225919700 | 43850 | 43850 | 43850 | 43850 | 43 |
| 455 | 20230822 | 123900 | 2224034150 | 43850 | 43900 | 43900 | 43850 | 42 |
| 456 | 20230822 | 123800 | 2222192150 | 43850 | 43850 | 43850 | 43850 | 447 |
| 457 | 20230822 | 123700 | 2202591200 | 43850 | 43850 | 43850 | 43850 | 53 |
| 458 | 20230822 | 123600 | 2200267150 | 43850 | 43850 | 43850 | 43850 | 63 |
| 459 | 20230822 | 123500 | 2197504600 | 43850 | 43850 | 43850 | 43850 | 37 |
| 460 | 20230822 | 123400 | 2195882150 | 43850 | 43950 | 43950 | 43850 | 78 |
| 461 | 20230822 | 123300 | 2192457350 | 43850 | 43900 | 43900 | 43850 | 510 |
| 462 | 20230822 | 123200 | 2170068800 | 43900 | 43900 | 43950 | 43900 | 226 |
| 463 | 20230822 | 123100 | 2160144150 | 43900 | 43850 | 43900 | 43850 | 93 |
| 464 | 20230822 | 123000 | 2156063600 | 43900 | 43900 | 43900 | 43900 | 185 |
| 465 | 20230822 | 122900 | 2147942100 | 43900 | 43900 | 43950 | 43900 | 73 |
| 466 | 20230822 | 122800 | 2144736950 | 43900 | 43900 | 43900 | 43900 | 54 |
| 467 | 20230822 | 122700 | 2142366350 | 43950 | 43900 | 43950 | 43900 | 54 |
| 468 | 20230822 | 122600 | 2139995350 | 43900 | 43900 | 43950 | 43900 | 48 |
| 469 | 20230822 | 122500 | 2137887750 | 43900 | 43900 | 43950 | 43900 | 39 |
| 470 | 20230822 | 122400 | 2136175550 | 43900 | 43900 | 43900 | 43900 | 53 |
| 471 | 20230822 | 122300 | 2133848850 | 43900 | 43900 | 43900 | 43900 | 51 |
| 472 | 20230822 | 122200 | 2131609950 | 43900 | 43850 | 43900 | 43850 | 124 |
| 473 | 20230822 | 122100 | 2126170300 | 43850 | 43850 | 43850 | 43850 | 43 |
| 474 | 20230822 | 122000 | 2124284750 | 43850 | 43900 | 43950 | 43850 | 139 |
| 475 | 20230822 | 121900 | 2118187550 | 43900 | 43900 | 43900 | 43850 | 283 |
| 476 | 20230822 | 121800 | 2105765500 | 43800 | 43900 | 43900 | 43800 | 47 |
| 477 | 20230822 | 121700 | 2103704250 | 43900 | 43950 | 43950 | 43900 | 66 |
| 478 | 20230822 | 121600 | 2100806800 | 43950 | 43950 | 43950 | 43900 | 50 |
| 479 | 20230822 | 121500 | 2098611150 | 43950 | 44000 | 44000 | 43950 | 74 |
| 480 | 20230822 | 121400 | 2095357450 | 44000 | 43900 | 44050 | 43900 | 958 |
| 481 | 20230822 | 121300 | 2053251200 | 43800 | 43800 | 43800 | 43800 | 38 |
| 482 | 20230822 | 121200 | 2051586800 | 43900 | 43850 | 43900 | 43800 | 81 |
| 483 | 20230822 | 121100 | 2048035800 | 43850 | 43850 | 43850 | 43850 | 52 |
| 484 | 20230822 | 121000 | 2045755600 | 43850 | 43850 | 43850 | 43850 | 43 |
| 485 | 20230822 | 120900 | 2043870050 | 43850 | 43850 | 43850 | 43850 | 83 |
| 486 | 20230822 | 120800 | 2040230500 | 43900 | 43900 | 43900 | 43850 | 211 |
| 487 | 20230822 | 120700 | 2030972450 | 43900 | 43750 | 43900 | 43750 | 241 |
| 488 | 20230822 | 120600 | 2020407200 | 43750 | 43750 | 43750 | 43750 | 89 |
| 489 | 20230822 | 120500 | 2016513450 | 43800 | 43750 | 43850 | 43750 | 74 |
| 490 | 20230822 | 120400 | 2013271550 | 43750 | 43750 | 43750 | 43750 | 38 |
| 491 | 20230822 | 120300 | 2011609050 | 43750 | 43850 | 43850 | 43750 | 81 |
| 492 | 20230822 | 120200 | 2008064500 | 43800 | 43800 | 43800 | 43800 | 116 |
| 493 | 20230822 | 120100 | 2002983700 | 43800 | 43750 | 43800 | 43750 | 130 |
| 494 | 20230822 | 120000 | 1997295700 | 43850 | 43850 | 43850 | 43750 | 35 |
| 495 | 20230822 | 115900 | 1995764250 | 43750 | 43800 | 43800 | 43750 | 38 |
| 496 | 20230822 | 115800 | 1994101700 | 43750 | 43850 | 43850 | 43750 | 51 |
| 497 | 20230822 | 115700 | 1991869650 | 43750 | 43750 | 43750 | 43750 | 42 |
| 498 | 20230822 | 115600 | 1990032150 | 43750 | 43750 | 43750 | 43750 | 33 |
| 499 | 20230822 | 115500 | 1988588400 | 43800 | 43850 | 43850 | 43800 | 129 |
| 500 | 20230822 | 115400 | 1982938150 | 43800 | 43850 | 43850 | 43800 | 85 |
| 501 | 20230822 | 115300 | 1979214150 | 43850 | 43800 | 43850 | 43750 | 323 |
| 502 | 20230822 | 115200 | 1965066450 | 43750 | 43750 | 43800 | 43750 | 88 |
| 503 | 20230822 | 115100 | 1961215450 | 43750 | 43750 | 43750 | 43700 | 218 |
| 504 | 20230822 | 115000 | 1951680450 | 43750 | 43750 | 43750 | 43750 | 355 |
| 505 | 20230822 | 114900 | 1936149200 | 43700 | 43750 | 43750 | 43700 | 157 |
| 506 | 20230822 | 114800 | 1929282450 | 43750 | 43750 | 43800 | 43750 | 94 |
| 507 | 20230822 | 114700 | 1925169450 | 43800 | 43750 | 43800 | 43700 | 67 |
| 508 | 20230822 | 114600 | 1922240150 | 43750 | 43750 | 43750 | 43700 | 263 |
| 509 | 20230822 | 114500 | 1910736700 | 43800 | 43800 | 43850 | 43750 | 197 |
| 510 | 20230822 | 114400 | 1902111700 | 43800 | 43750 | 43800 | 43750 | 553 |
| 511 | 20230822 | 114300 | 1877917400 | 43800 | 43800 | 43800 | 43750 | 164 |
| 512 | 20230822 | 114200 | 1870735950 | 43800 | 43850 | 43850 | 43750 | 173 |
| 513 | 20230822 | 114100 | 1863160100 | 43850 | 43850 | 43850 | 43850 | 37 |
| 514 | 20230822 | 114000 | 1861537650 | 43800 | 43850 | 43850 | 43800 | 114 |
| 515 | 20230822 | 113900 | 1856543450 | 43850 | 43800 | 43900 | 43800 | 117 |
| 516 | 20230822 | 113800 | 1851414250 | 43850 | 43850 | 43850 | 43750 | 174 |
| 517 | 20230822 | 113700 | 1843791300 | 43850 | 43900 | 43900 | 43850 | 61 |
| 518 | 20230822 | 113600 | 1841115450 | 43850 | 43850 | 43900 | 43850 | 124 |
| 519 | 20230822 | 113500 | 1835678000 | 43800 | 43900 | 43900 | 43800 | 158 |
| 520 | 20230822 | 113400 | 1828750400 | 43850 | 43850 | 43850 | 43850 | 93 |
| 521 | 20230822 | 113300 | 1824672350 | 43900 | 43900 | 43900 | 43900 | 59 |
| 522 | 20230822 | 113200 | 1822082250 | 43900 | 43900 | 43900 | 43850 | 127 |
| 523 | 20230822 | 113100 | 1816507000 | 43850 | 43850 | 43850 | 43800 | 191 |
| 524 | 20230822 | 113000 | 1808133800 | 43800 | 43800 | 43850 | 43800 | 93 |
| 525 | 20230822 | 112900 | 1804059900 | 43800 | 43800 | 43850 | 43800 | 98 |
| 526 | 20230822 | 112800 | 1799766350 | 43850 | 43900 | 43900 | 43800 | 43 |
| 527 | 20230822 | 112700 | 1797882050 | 43800 | 43800 | 43800 | 43800 | 77 |
| 528 | 20230822 | 112600 | 1794509450 | 43900 | 43850 | 43900 | 43850 | 116 |
| 529 | 20230822 | 112500 | 1789422700 | 43850 | 43900 | 43900 | 43850 | 30 |
| 530 | 20230822 | 112400 | 1788105950 | 43950 | 43900 | 43950 | 43900 | 58 |
| 531 | 20230822 | 112300 | 1785559500 | 43900 | 43800 | 43900 | 43800 | 56 |
| 532 | 20230822 | 112200 | 1783102100 | 43800 | 43850 | 43850 | 43800 | 38 |
| 533 | 20230822 | 112100 | 1781437600 | 43800 | 43950 | 43950 | 43800 | 127 |
| 534 | 20230822 | 112000 | 1775867100 | 43950 | 43950 | 43950 | 43950 | 91 |
| 535 | 20230822 | 111900 | 1771867650 | 44000 | 43850 | 44000 | 43850 | 976 |
| 536 | 20230822 | 111800 | 1729003900 | 43850 | 43800 | 43850 | 43800 | 34 |
| 537 | 20230822 | 111700 | 1727514650 | 43850 | 43850 | 43850 | 43850 | 69 |
| 538 | 20230822 | 111600 | 1724489000 | 43800 | 43750 | 43800 | 43750 | 43 |
| 539 | 20230822 | 111500 | 1722607250 | 43750 | 43750 | 43850 | 43750 | 133 |
| 540 | 20230822 | 111400 | 1716784100 | 43800 | 43800 | 43800 | 43750 | 339 |
| 541 | 20230822 | 111300 | 1701949550 | 43750 | 43700 | 43750 | 43700 | 52 |
| 542 | 20230822 | 111200 | 1699676850 | 43750 | 43750 | 43750 | 43750 | 128 |
| 543 | 20230822 | 111100 | 1694076850 | 43750 | 43800 | 43800 | 43750 | 149 |
| 544 | 20230822 | 111000 | 1687554650 | 43800 | 43850 | 43850 | 43800 | 101 |
| 545 | 20230822 | 110900 | 1683130150 | 43850 | 43850 | 43850 | 43850 | 54 |
| 546 | 20230822 | 110800 | 1680762250 | 43850 | 43800 | 43850 | 43750 | 200 |
| 547 | 20230822 | 110700 | 1672003200 | 43800 | 43750 | 43800 | 43750 | 165 |
| 548 | 20230822 | 110600 | 1664783350 | 43750 | 43800 | 43800 | 43750 | 60 |
| 549 | 20230822 | 110500 | 1662155650 | 43800 | 43800 | 43800 | 43750 | 270 |
| 550 | 20230822 | 110400 | 1650331800 | 43800 | 43800 | 43850 | 43800 | 185 |
| 551 | 20230822 | 110300 | 1642228350 | 43800 | 43850 | 43850 | 43800 | 48 |
| 552 | 20230822 | 110200 | 1640125700 | 43850 | 43800 | 43850 | 43800 | 72 |
| 553 | 20230822 | 110100 | 1636971550 | 43800 | 43800 | 43850 | 43800 | 136 |
| 554 | 20230822 | 110000 | 1631010000 | 43800 | 43800 | 43800 | 43750 | 212 |
| 555 | 20230822 | 105900 | 1621724600 | 43750 | 43700 | 43750 | 43700 | 132 |
| 556 | 20230822 | 105800 | 1615952800 | 43750 | 43700 | 43750 | 43700 | 43 |
| 557 | 20230822 | 105700 | 1614073650 | 43750 | 43800 | 43800 | 43700 | 54 |
| 558 | 20230822 | 105600 | 1611712700 | 43700 | 43700 | 43750 | 43700 | 46 |
| 559 | 20230822 | 105500 | 1609702450 | 43700 | 43750 | 43750 | 43700 | 65 |
| 560 | 20230822 | 105400 | 1606860650 | 43750 | 43700 | 43750 | 43700 | 620 |
| 561 | 20230822 | 105300 | 1579766050 | 43700 | 43700 | 43750 | 43700 | 208 |
| 562 | 20230822 | 105200 | 1570675750 | 43700 | 43750 | 43850 | 43700 | 350 |
| 563 | 20230822 | 105100 | 1555361100 | 43700 | 43700 | 43750 | 43700 | 51 |
| 564 | 20230822 | 105000 | 1553132000 | 43700 | 43750 | 43750 | 43700 | 353 |
| 565 | 20230822 | 104900 | 1537697550 | 43750 | 43800 | 43800 | 43750 | 76 |
| 566 | 20230822 | 104800 | 1534372200 | 43750 | 43800 | 43800 | 43750 | 209 |
| 567 | 20230822 | 104700 | 1525228200 | 43750 | 43750 | 43750 | 43750 | 73 |
| 568 | 20230822 | 104600 | 1522034450 | 43750 | 43800 | 43800 | 43750 | 131 |
| 569 | 20230822 | 104500 | 1516299500 | 43850 | 43850 | 43850 | 43800 | 65 |
| 570 | 20230822 | 104400 | 1513451550 | 43800 | 43900 | 43950 | 43800 | 860 |
| 571 | 20230822 | 104300 | 1475737650 | 43950 | 43950 | 43950 | 43950 | 204 |
| 572 | 20230822 | 104200 | 1466771850 | 43950 | 43950 | 43950 | 43950 | 35 |
| 573 | 20230822 | 104100 | 1465233600 | 44000 | 43950 | 44000 | 43950 | 64 |
| 574 | 20230822 | 104000 | 1462420100 | 43950 | 43950 | 43950 | 43950 | 38 |
| 575 | 20230822 | 103900 | 1460750000 | 43950 | 44000 | 44000 | 43950 | 88 |
| 576 | 20230822 | 103800 | 1456882350 | 43950 | 44000 | 44000 | 43950 | 74 |
| 577 | 20230822 | 103700 | 1453628100 | 44000 | 44050 | 44050 | 44000 | 273 |
| 578 | 20230822 | 103600 | 1441610000 | 44000 | 44000 | 44000 | 44000 | 388 |
| 579 | 20230822 | 103500 | 1424538000 | 44000 | 44000 | 44000 | 44000 | 154 |
| 580 | 20230822 | 103400 | 1417762000 | 44000 | 44000 | 44050 | 44000 | 84 |
| 581 | 20230822 | 103300 | 1414063900 | 44000 | 44100 | 44100 | 44000 | 163 |
| 582 | 20230822 | 103200 | 1406882350 | 44100 | 44150 | 44150 | 44100 | 31 |
| 583 | 20230822 | 103100 | 1405513900 | 44150 | 44200 | 44200 | 44150 | 48 |
| 584 | 20230822 | 103000 | 1403394550 | 44200 | 44200 | 44250 | 44150 | 69 |
| 585 | 20230822 | 102900 | 1400344900 | 44250 | 44250 | 44250 | 44200 | 71 |
| 586 | 20230822 | 102800 | 1397204850 | 44200 | 44250 | 44250 | 44200 | 249 |
| 587 | 20230822 | 102700 | 1386193950 | 44250 | 44100 | 44250 | 44100 | 678 |
| 588 | 20230822 | 102600 | 1356276900 | 44000 | 44000 | 44000 | 44000 | 63 |
| 589 | 20230822 | 102500 | 1353504900 | 44000 | 44000 | 44000 | 44000 | 168 |
| 590 | 20230822 | 102400 | 1346112900 | 44000 | 44000 | 44000 | 44000 | 42 |
| 591 | 20230822 | 102300 | 1344264900 | 44100 | 44000 | 44100 | 44000 | 36 |
| 592 | 20230822 | 102200 | 1342680700 | 44000 | 43950 | 44050 | 43900 | 701 |
| 593 | 20230822 | 102100 | 1311825750 | 43850 | 43850 | 43950 | 43800 | 733 |
| 594 | 20230822 | 102000 | 1279682950 | 43850 | 43850 | 43950 | 43800 | 216 |
| 595 | 20230822 | 101900 | 1270207550 | 43800 | 43850 | 43850 | 43800 | 680 |
| 596 | 20230822 | 101800 | 1240403150 | 43850 | 43900 | 43950 | 43850 | 217 |
| 597 | 20230822 | 101700 | 1230876900 | 43900 | 43900 | 43950 | 43900 | 309 |
| 598 | 20230822 | 101600 | 1217302450 | 43900 | 43950 | 43950 | 43900 | 86 |
| 599 | 20230822 | 101500 | 1213526700 | 43950 | 43850 | 43950 | 43800 | 756 |
| 600 | 20230822 | 101400 | 1180368650 | 43900 | 43950 | 43950 | 43900 | 416 |
| 601 | 20230822 | 101300 | 1162098600 | 43950 | 44000 | 44000 | 43950 | 375 |
| 602 | 20230822 | 101200 | 1145603900 | 44000 | 44050 | 44050 | 44000 | 167 |
| 603 | 20230822 | 101100 | 1138252900 | 44050 | 44050 | 44100 | 44000 | 813 |
| 604 | 20230822 | 101000 | 1102436450 | 44050 | 44050 | 44050 | 44050 | 277 |
| 605 | 20230822 | 100900 | 1090234600 | 44050 | 44050 | 44050 | 44050 | 47 |
| 606 | 20230822 | 100800 | 1088164250 | 44050 | 44100 | 44100 | 44050 | 172 |
| 607 | 20230822 | 100700 | 1080582650 | 44100 | 44100 | 44150 | 44100 | 123 |
| 608 | 20230822 | 100600 | 1075158300 | 44100 | 44100 | 44150 | 44100 | 95 |
| 609 | 20230822 | 100500 | 1070968750 | 44100 | 44000 | 44100 | 44000 | 178 |
| 610 | 20230822 | 100400 | 1063123650 | 44050 | 44000 | 44050 | 44000 | 398 |
| 611 | 20230822 | 100300 | 1045609000 | 44050 | 44150 | 44150 | 44050 | 954 |
| 612 | 20230822 | 100200 | 1003528050 | 44150 | 44150 | 44150 | 44150 | 49 |
| 613 | 20230822 | 100100 | 1001364700 | 44200 | 44150 | 44200 | 44150 | 144 |
| 614 | 20230822 | 100000 | 995005550 | 44150 | 44200 | 44200 | 44150 | 59 |
| 615 | 20230822 | 095900 | 992398500 | 44250 | 44150 | 44250 | 44100 | 304 |
| 616 | 20230822 | 095800 | 978968050 | 44150 | 44200 | 44200 | 44150 | 233 |
| 617 | 20230822 | 095700 | 968669650 | 44250 | 44250 | 44300 | 44250 | 354 |
| 618 | 20230822 | 095600 | 953005100 | 44250 | 44250 | 44300 | 44250 | 183 |
| 619 | 20230822 | 095500 | 944904700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 620 | 20230822 | 095400 | 944904700 | 44300 | 44300 | 44300 | 44250 | 23 |
| 621 | 20230822 | 095300 | 943886550 | 44300 | 44250 | 44300 | 44250 | 29 |
| 622 | 20230822 | 095200 | 942602500 | 44300 | 44350 | 44350 | 44300 | 42 |
| 623 | 20230822 | 095100 | 940741400 | 44300 | 44350 | 44350 | 44300 | 730 |
| 624 | 20230822 | 095000 | 908392300 | 44350 | 44350 | 44350 | 44350 | 27 |
| 625 | 20230822 | 094900 | 907194850 | 44350 | 44350 | 44350 | 44350 | 219 |
| 626 | 20230822 | 094800 | 897482200 | 44350 | 44300 | 44350 | 44300 | 149 |
| 627 | 20230822 | 094700 | 890881000 | 44300 | 44350 | 44350 | 44300 | 99 |
| 628 | 20230822 | 094600 | 886492200 | 44350 | 44450 | 44450 | 44350 | 56 |
| 629 | 20230822 | 094500 | 884004150 | 44500 | 44350 | 44500 | 44350 | 98 |
| 630 | 20230822 | 094400 | 879653450 | 44350 | 44400 | 44400 | 44350 | 254 |
| 631 | 20230822 | 094300 | 868388500 | 44350 | 44500 | 44500 | 44350 | 285 |
| 632 | 20230822 | 094200 | 855724850 | 44450 | 44500 | 44500 | 44450 | 26 |
| 633 | 20230822 | 094100 | 854567950 | 44500 | 44400 | 44500 | 44400 | 123 |
| 634 | 20230822 | 094000 | 849100750 | 44400 | 44350 | 44400 | 44350 | 113 |
| 635 | 20230822 | 093900 | 844089150 | 44300 | 44350 | 44400 | 44300 | 85 |
| 636 | 20230822 | 093800 | 840320650 | 44350 | 44350 | 44400 | 44350 | 78 |
| 637 | 20230822 | 093700 | 836861100 | 44350 | 44350 | 44350 | 44350 | 170 |
| 638 | 20230822 | 093600 | 829321600 | 44300 | 44350 | 44400 | 44300 | 116 |
| 639 | 20230822 | 093500 | 824178650 | 44350 | 44350 | 44450 | 44350 | 90 |
| 640 | 20230822 | 093400 | 820183100 | 44350 | 44300 | 44350 | 44250 | 1027 |
| 641 | 20230822 | 093300 | 774706850 | 44300 | 44450 | 44450 | 44300 | 136 |
| 642 | 20230822 | 093200 | 768670000 | 44400 | 44400 | 44400 | 44400 | 62 |
| 643 | 20230822 | 093100 | 765917200 | 44400 | 44400 | 44500 | 44250 | 1093 |
| 644 | 20230822 | 093000 | 717422850 | 44400 | 44450 | 44500 | 44400 | 87 |
| 645 | 20230822 | 092900 | 713557350 | 44450 | 44450 | 44450 | 44450 | 63 |
| 646 | 20230822 | 092800 | 710757000 | 44400 | 44350 | 44400 | 44300 | 175 |
| 647 | 20230822 | 092700 | 702993600 | 44300 | 44400 | 44400 | 44300 | 460 |
| 648 | 20230822 | 092600 | 682598100 | 44350 | 44400 | 44400 | 44300 | 330 |
| 649 | 20230822 | 092500 | 667958050 | 44450 | 44400 | 44500 | 44300 | 1307 |
| 650 | 20230822 | 092400 | 610021900 | 44500 | 44600 | 44600 | 44400 | 733 |
| 651 | 20230822 | 092300 | 577463550 | 44650 | 44350 | 44650 | 44350 | 428 |
| 652 | 20230822 | 092200 | 558428300 | 44350 | 44400 | 44400 | 44300 | 575 |
| 653 | 20230822 | 092100 | 532927050 | 44350 | 44450 | 44450 | 44350 | 451 |
| 654 | 20230822 | 092000 | 512901950 | 44450 | 44450 | 44450 | 44450 | 1 |
| 655 | 20230822 | 091900 | 512857500 | 44500 | 44550 | 44550 | 44450 | 50 |
| 656 | 20230822 | 091800 | 510632450 | 44500 | 44450 | 44500 | 44450 | 559 |
| 657 | 20230822 | 091700 | 485768450 | 44450 | 44400 | 44450 | 44400 | 79 |
| 658 | 20230822 | 091600 | 482260450 | 44400 | 44400 | 44400 | 44400 | 355 |
| 659 | 20230822 | 091500 | 466498450 | 44400 | 44350 | 44500 | 44350 | 248 |
| 660 | 20230822 | 091400 | 455487500 | 44350 | 44400 | 44400 | 44350 | 168 |
| 661 | 20230822 | 091300 | 448032350 | 44400 | 44650 | 44650 | 44400 | 245 |
| 662 | 20230822 | 091200 | 437129650 | 44650 | 44650 | 44700 | 44650 | 169 |
| 663 | 20230822 | 091100 | 429582750 | 44600 | 44600 | 44700 | 44500 | 504 |
| 664 | 20230822 | 091000 | 407119100 | 44650 | 44350 | 44700 | 44350 | 882 |
| 665 | 20230822 | 090900 | 367923950 | 44350 | 44400 | 44400 | 44300 | 859 |
| 666 | 20230822 | 090800 | 329820200 | 44450 | 44700 | 44700 | 44450 | 678 |
| 667 | 20230822 | 090700 | 299637700 | 44650 | 44650 | 44800 | 44650 | 1075 |
| 668 | 20230822 | 090600 | 251628050 | 44600 | 44550 | 44600 | 44500 | 484 |
| 669 | 20230822 | 090500 | 230067250 | 44500 | 44450 | 44550 | 44400 | 571 |
| 670 | 20230822 | 090400 | 204683600 | 44400 | 44700 | 44700 | 44350 | 1206 |
| 671 | 20230822 | 090300 | 151026150 | 44700 | 44850 | 44850 | 44700 | 1143 |
| 672 | 20230822 | 090200 | 99793100 | 44850 | 44800 | 45000 | 44750 | 1054 |
| 673 | 20230822 | 090100 | 52513600 | 44850 | 44700 | 44900 | 44700 | 570 |
| 674 | 20230822 | 090000 | 26973000 | 44700 | 44850 | 44850 | 44600 | 603 |