37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 201600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 11457 |
| 3 | 20230816 | 201500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 4 | 20230816 | 201400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 5 | 20230816 | 201300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 6 | 20230816 | 201200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 7 | 20230816 | 201100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 8 | 20230816 | 201000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 9 | 20230816 | 200900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 10 | 20230816 | 200800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 11 | 20230816 | 200700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 12 | 20230816 | 200600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 13 | 20230816 | 200500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 14 | 20230816 | 200400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 15 | 20230816 | 200300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 16 | 20230816 | 200200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 17 | 20230816 | 200100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 18 | 20230816 | 200000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 19 | 20230816 | 195900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 20 | 20230816 | 195800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 21 | 20230816 | 195700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 22 | 20230816 | 195600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 23 | 20230816 | 195500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 24 | 20230816 | 195400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 25 | 20230816 | 195300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 26 | 20230816 | 195200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 27 | 20230816 | 195100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 28 | 20230816 | 195000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 29 | 20230816 | 194900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 30 | 20230816 | 194800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 31 | 20230816 | 194700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 32 | 20230816 | 194600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 11457 |
| 33 | 20230816 | 194500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 34 | 20230816 | 194400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 35 | 20230816 | 194300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 36 | 20230816 | 194200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 37 | 20230816 | 194100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 38 | 20230816 | 194000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 39 | 20230816 | 193900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 40 | 20230816 | 193800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 41 | 20230816 | 193700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 42 | 20230816 | 193600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 43 | 20230816 | 193500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 44 | 20230816 | 193400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 45 | 20230816 | 193300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 46 | 20230816 | 193200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 47 | 20230816 | 193100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 48 | 20230816 | 193000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 49 | 20230816 | 192900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 50 | 20230816 | 192800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 51 | 20230816 | 192700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 52 | 20230816 | 192600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 53 | 20230816 | 192500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 54 | 20230816 | 192400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 55 | 20230816 | 192300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 56 | 20230816 | 192200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 57 | 20230816 | 192100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 58 | 20230816 | 192000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 59 | 20230816 | 191900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 60 | 20230816 | 191800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 61 | 20230816 | 191700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 62 | 20230816 | 191600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 11457 |
| 63 | 20230816 | 191500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 64 | 20230816 | 191400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 65 | 20230816 | 191300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 66 | 20230816 | 191200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 67 | 20230816 | 191100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 68 | 20230816 | 191000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 69 | 20230816 | 190900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 70 | 20230816 | 190800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 71 | 20230816 | 190700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 72 | 20230816 | 190600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 73 | 20230816 | 190500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 74 | 20230816 | 190400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 75 | 20230816 | 190300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 76 | 20230816 | 190200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 77 | 20230816 | 190100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 78 | 20230816 | 190000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 79 | 20230816 | 185900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 80 | 20230816 | 185800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 81 | 20230816 | 185700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 82 | 20230816 | 185600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 83 | 20230816 | 185500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 84 | 20230816 | 185400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 85 | 20230816 | 185300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 86 | 20230816 | 185200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 87 | 20230816 | 185100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 88 | 20230816 | 185000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 89 | 20230816 | 184900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 90 | 20230816 | 184800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 91 | 20230816 | 184700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 92 | 20230816 | 184600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 11457 |
| 93 | 20230816 | 184500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 94 | 20230816 | 184400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 95 | 20230816 | 184300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 96 | 20230816 | 184200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 97 | 20230816 | 184100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 98 | 20230816 | 184000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 99 | 20230816 | 183900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 100 | 20230816 | 183800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 101 | 20230816 | 183700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 102 | 20230816 | 183600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 103 | 20230816 | 183500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 104 | 20230816 | 183400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 105 | 20230816 | 183300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 106 | 20230816 | 183200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 107 | 20230816 | 183100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 108 | 20230816 | 183000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 109 | 20230816 | 182900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 110 | 20230816 | 182800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 111 | 20230816 | 182700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 112 | 20230816 | 182600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 113 | 20230816 | 182500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 114 | 20230816 | 182400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 115 | 20230816 | 182300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 116 | 20230816 | 182200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 117 | 20230816 | 182100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 118 | 20230816 | 182000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 119 | 20230816 | 181900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 120 | 20230816 | 181800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 121 | 20230816 | 181700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 122 | 20230816 | 181600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 11457 |
| 123 | 20230816 | 181500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 124 | 20230816 | 181400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 125 | 20230816 | 181300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 126 | 20230816 | 181200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 127 | 20230816 | 181100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 128 | 20230816 | 181000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 129 | 20230816 | 180900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 130 | 20230816 | 180800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 131 | 20230816 | 180700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 132 | 20230816 | 180600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 133 | 20230816 | 180500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 134 | 20230816 | 180400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 135 | 20230816 | 180300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 136 | 20230816 | 180200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 137 | 20230816 | 180100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 138 | 20230816 | 180000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 139 | 20230816 | 175900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 140 | 20230816 | 175800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 141 | 20230816 | 175700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 142 | 20230816 | 175600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 143 | 20230816 | 175500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 144 | 20230816 | 175400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 145 | 20230816 | 175300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 146 | 20230816 | 175200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 147 | 20230816 | 175100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 148 | 20230816 | 175000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 149 | 20230816 | 174900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 150 | 20230816 | 174800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 151 | 20230816 | 174700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 152 | 20230816 | 174600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 11457 |
| 153 | 20230816 | 174500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 154 | 20230816 | 174400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 155 | 20230816 | 174300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 156 | 20230816 | 174200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 157 | 20230816 | 174100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 158 | 20230816 | 174000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 159 | 20230816 | 173900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 160 | 20230816 | 173800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 161 | 20230816 | 173700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 162 | 20230816 | 173600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 163 | 20230816 | 173500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 164 | 20230816 | 173400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 165 | 20230816 | 173300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 166 | 20230816 | 173200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 167 | 20230816 | 173100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 168 | 20230816 | 173000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 169 | 20230816 | 172900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 170 | 20230816 | 172800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 171 | 20230816 | 172700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 172 | 20230816 | 172600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 173 | 20230816 | 172500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 174 | 20230816 | 172400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 175 | 20230816 | 172300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 176 | 20230816 | 172200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 177 | 20230816 | 172100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 178 | 20230816 | 172000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 179 | 20230816 | 171900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 180 | 20230816 | 171800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 181 | 20230816 | 171700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 182 | 20230816 | 171600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 11457 |
| 183 | 20230816 | 171500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 184 | 20230816 | 171400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 185 | 20230816 | 171300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 186 | 20230816 | 171200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 187 | 20230816 | 171100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 188 | 20230816 | 171000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 189 | 20230816 | 170900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 190 | 20230816 | 170800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 191 | 20230816 | 170700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 192 | 20230816 | 170600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 193 | 20230816 | 170500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 194 | 20230816 | 170400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 195 | 20230816 | 170300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 196 | 20230816 | 170200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 197 | 20230816 | 170100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 198 | 20230816 | 170000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 199 | 20230816 | 165900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 200 | 20230816 | 165800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 201 | 20230816 | 165700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 202 | 20230816 | 165600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 203 | 20230816 | 165500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 204 | 20230816 | 165400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 205 | 20230816 | 165300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 206 | 20230816 | 165200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 207 | 20230816 | 165100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 208 | 20230816 | 165000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 209 | 20230816 | 164900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 210 | 20230816 | 164800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 211 | 20230816 | 164700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 212 | 20230816 | 164600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 11457 |
| 213 | 20230816 | 164500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 214 | 20230816 | 164400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 215 | 20230816 | 164300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 216 | 20230816 | 164200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 217 | 20230816 | 164100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 218 | 20230816 | 164000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 219 | 20230816 | 163900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 220 | 20230816 | 163800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 221 | 20230816 | 163700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 222 | 20230816 | 163600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 223 | 20230816 | 163500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 224 | 20230816 | 163400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 225 | 20230816 | 163300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 226 | 20230816 | 163200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 227 | 20230816 | 163100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 228 | 20230816 | 163000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 229 | 20230816 | 162900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 230 | 20230816 | 162800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 231 | 20230816 | 162700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 232 | 20230816 | 162600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 233 | 20230816 | 162500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 234 | 20230816 | 162400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 235 | 20230816 | 162300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 236 | 20230816 | 162200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 237 | 20230816 | 162100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 238 | 20230816 | 162000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 239 | 20230816 | 161900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 240 | 20230816 | 161800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 241 | 20230816 | 161700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 242 | 20230816 | 161600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 11457 |
| 243 | 20230816 | 161500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 244 | 20230816 | 161400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 245 | 20230816 | 161300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 246 | 20230816 | 161200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 247 | 20230816 | 161100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 248 | 20230816 | 161000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 249 | 20230816 | 160900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 250 | 20230816 | 160800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 251 | 20230816 | 160700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 252 | 20230816 | 160600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 253 | 20230816 | 160500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 254 | 20230816 | 160400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 255 | 20230816 | 160300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 256 | 20230816 | 160200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 257 | 20230816 | 160100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 258 | 20230816 | 160000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 259 | 20230816 | 155900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 260 | 20230816 | 155800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 261 | 20230816 | 155700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 262 | 20230816 | 155600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 263 | 20230816 | 155500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 264 | 20230816 | 155400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 265 | 20230816 | 155300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 266 | 20230816 | 155200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 267 | 20230816 | 155100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 268 | 20230816 | 155000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 269 | 20230816 | 154900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 270 | 20230816 | 154800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 271 | 20230816 | 154700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 272 | 20230816 | 154600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 11457 |
| 273 | 20230816 | 154500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 274 | 20230816 | 154400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 275 | 20230816 | 154300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 276 | 20230816 | 154200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 277 | 20230816 | 154100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 278 | 20230816 | 154000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 279 | 20230816 | 153900 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 280 | 20230816 | 153800 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 281 | 20230816 | 153700 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 282 | 20230816 | 153600 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 283 | 20230816 | 153500 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 284 | 20230816 | 153400 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 285 | 20230816 | 153300 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 286 | 20230816 | 153200 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 287 | 20230816 | 153100 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 0 |
| 288 | 20230816 | 153000 | 30479252800 | 35650 | 35650 | 35650 | 35650 | 11457 |
| 289 | 20230816 | 152900 | 30070810750 | 35650 | 35650 | 35650 | 35650 | 0 |
| 290 | 20230816 | 152800 | 30070810750 | 35650 | 35650 | 35650 | 35650 | 0 |
| 291 | 20230816 | 152700 | 30070810750 | 35650 | 35650 | 35650 | 35650 | 0 |
| 292 | 20230816 | 152600 | 30070810750 | 35650 | 35650 | 35650 | 35650 | 0 |
| 293 | 20230816 | 152500 | 30070810750 | 35650 | 35650 | 35650 | 35650 | 0 |
| 294 | 20230816 | 152400 | 30070810750 | 35650 | 35650 | 35650 | 35650 | 0 |
| 295 | 20230816 | 152300 | 30070810750 | 35650 | 35650 | 35650 | 35650 | 0 |
| 296 | 20230816 | 152200 | 30070810750 | 35650 | 35650 | 35650 | 35650 | 0 |
| 297 | 20230816 | 152100 | 30070810750 | 35650 | 35650 | 35650 | 35650 | 0 |
| 298 | 20230816 | 152000 | 30070810750 | 35650 | 35650 | 35650 | 35650 | 0 |
| 299 | 20230816 | 151900 | 30070810750 | 35650 | 35650 | 35650 | 35600 | 1161 |
| 300 | 20230816 | 151800 | 30029461650 | 35650 | 35600 | 35650 | 35550 | 884 |
| 301 | 20230816 | 151700 | 29997994300 | 35600 | 35600 | 35650 | 35500 | 1525 |
| 302 | 20230816 | 151600 | 29943754550 | 35650 | 35650 | 35650 | 35600 | 1696 |
| 303 | 20230816 | 151500 | 29883360850 | 35600 | 35750 | 35750 | 35600 | 4378 |
| 304 | 20230816 | 151400 | 29727211100 | 35700 | 35700 | 35750 | 35700 | 1707 |
| 305 | 20230816 | 151300 | 29666231000 | 35750 | 35650 | 35750 | 35650 | 1316 |
| 306 | 20230816 | 151200 | 29619275700 | 35650 | 35650 | 35750 | 35600 | 2337 |
| 307 | 20230816 | 151100 | 29535899750 | 35600 | 35600 | 35650 | 35600 | 836 |
| 308 | 20230816 | 151000 | 29506111250 | 35650 | 35600 | 35750 | 35550 | 1636 |
| 309 | 20230816 | 150900 | 29447798100 | 35550 | 35550 | 35600 | 35500 | 1739 |
| 310 | 20230816 | 150800 | 29385980350 | 35600 | 35550 | 35600 | 35550 | 1707 |
| 311 | 20230816 | 150700 | 29325271750 | 35600 | 35600 | 35600 | 35550 | 842 |
| 312 | 20230816 | 150600 | 29295300250 | 35600 | 35600 | 35600 | 35550 | 1159 |
| 313 | 20230816 | 150500 | 29254067950 | 35600 | 35600 | 35650 | 35500 | 730 |
| 314 | 20230816 | 150400 | 29228099400 | 35600 | 35600 | 35650 | 35550 | 1938 |
| 315 | 20230816 | 150300 | 29159101450 | 35600 | 35500 | 35600 | 35450 | 3333 |
| 316 | 20230816 | 150200 | 29040678900 | 35500 | 35450 | 35500 | 35450 | 728 |
| 317 | 20230816 | 150100 | 29014857950 | 35450 | 35500 | 35500 | 35450 | 1121 |
| 318 | 20230816 | 150000 | 28975100000 | 35450 | 35450 | 35500 | 35400 | 2423 |
| 319 | 20230816 | 145900 | 28889225100 | 35450 | 35500 | 35500 | 35400 | 1747 |
| 320 | 20230816 | 145800 | 28827291500 | 35500 | 35400 | 35550 | 35400 | 3903 |
| 321 | 20230816 | 145700 | 28688839950 | 35400 | 35450 | 35450 | 35350 | 2557 |
| 322 | 20230816 | 145600 | 28598305600 | 35450 | 35500 | 35550 | 35450 | 2543 |
| 323 | 20230816 | 145500 | 28508084250 | 35550 | 35500 | 35600 | 35500 | 2236 |
| 324 | 20230816 | 145400 | 28428616750 | 35500 | 35650 | 35650 | 35500 | 3040 |
| 325 | 20230816 | 145300 | 28320473300 | 35650 | 35550 | 35700 | 35550 | 1292 |
| 326 | 20230816 | 145200 | 28274444850 | 35600 | 35700 | 35700 | 35600 | 1006 |
| 327 | 20230816 | 145100 | 28238575200 | 35700 | 35650 | 35700 | 35550 | 2485 |
| 328 | 20230816 | 145000 | 28150043950 | 35650 | 35600 | 35700 | 35600 | 1887 |
| 329 | 20230816 | 144900 | 28082795850 | 35650 | 35550 | 35700 | 35550 | 3675 |
| 330 | 20230816 | 144800 | 27951871650 | 35600 | 35650 | 35700 | 35550 | 3927 |
| 331 | 20230816 | 144700 | 27811999950 | 35700 | 35650 | 35700 | 35650 | 1502 |
| 332 | 20230816 | 144600 | 27758442350 | 35650 | 35750 | 35750 | 35650 | 1979 |
| 333 | 20230816 | 144500 | 27687774100 | 35750 | 35850 | 35850 | 35700 | 3238 |
| 334 | 20230816 | 144400 | 27571907900 | 35850 | 35850 | 35900 | 35800 | 3400 |
| 335 | 20230816 | 144300 | 27450052750 | 35950 | 35900 | 35950 | 35850 | 1943 |
| 336 | 20230816 | 144200 | 27380287400 | 35950 | 35900 | 35950 | 35900 | 711 |
| 337 | 20230816 | 144100 | 27354755500 | 35950 | 35900 | 35950 | 35900 | 1357 |
| 338 | 20230816 | 144000 | 27306007650 | 35900 | 35950 | 35950 | 35900 | 544 |
| 339 | 20230816 | 143900 | 27286456800 | 35900 | 36000 | 36000 | 35900 | 2375 |
| 340 | 20230816 | 143800 | 27201055000 | 36000 | 35900 | 36000 | 35900 | 2530 |
| 341 | 20230816 | 143700 | 27110121550 | 35900 | 35900 | 35950 | 35900 | 1609 |
| 342 | 20230816 | 143600 | 27052341500 | 35900 | 35900 | 35950 | 35900 | 1259 |
| 343 | 20230816 | 143500 | 27007117250 | 35900 | 35950 | 35950 | 35900 | 992 |
| 344 | 20230816 | 143400 | 26971472150 | 35900 | 35950 | 35950 | 35900 | 1410 |
| 345 | 20230816 | 143300 | 26920830750 | 35950 | 35900 | 35950 | 35900 | 1184 |
| 346 | 20230816 | 143200 | 26878298350 | 35950 | 35950 | 35950 | 35900 | 972 |
| 347 | 20230816 | 143100 | 26843376000 | 35900 | 35950 | 35950 | 35900 | 1045 |
| 348 | 20230816 | 143000 | 26805833500 | 35950 | 35950 | 35950 | 35900 | 1019 |
| 349 | 20230816 | 142900 | 26769230100 | 35950 | 35900 | 35950 | 35900 | 1179 |
| 350 | 20230816 | 142800 | 26726884150 | 35950 | 35850 | 35950 | 35850 | 1524 |
| 351 | 20230816 | 142700 | 26672158050 | 35850 | 35900 | 35900 | 35850 | 1483 |
| 352 | 20230816 | 142600 | 26618953650 | 35850 | 36000 | 36000 | 35850 | 1886 |
| 353 | 20230816 | 142500 | 26551194650 | 35950 | 36000 | 36000 | 35950 | 910 |
| 354 | 20230816 | 142400 | 26518456700 | 35950 | 35950 | 35950 | 35900 | 1846 |
| 355 | 20230816 | 142300 | 26452127950 | 35900 | 35900 | 35950 | 35900 | 1000 |
| 356 | 20230816 | 142200 | 26416197350 | 35900 | 35900 | 35950 | 35850 | 1621 |
| 357 | 20230816 | 142100 | 26357987000 | 35900 | 35800 | 35900 | 35800 | 1403 |
| 358 | 20230816 | 142000 | 26307671400 | 35800 | 35850 | 35900 | 35800 | 1408 |
| 359 | 20230816 | 141900 | 26257196400 | 35850 | 35850 | 35900 | 35850 | 1416 |
| 360 | 20230816 | 141800 | 26206399500 | 35850 | 36000 | 36000 | 35850 | 1422 |
| 361 | 20230816 | 141700 | 26155339550 | 36000 | 35900 | 36000 | 35900 | 1669 |
| 362 | 20230816 | 141600 | 26095338350 | 35900 | 35950 | 35950 | 35900 | 1382 |
| 363 | 20230816 | 141500 | 26045689600 | 35950 | 35900 | 35950 | 35900 | 1312 |
| 364 | 20230816 | 141400 | 25998558950 | 35900 | 35900 | 35950 | 35850 | 2326 |
| 365 | 20230816 | 141300 | 25915037850 | 35850 | 35850 | 35900 | 35800 | 1453 |
| 366 | 20230816 | 141200 | 25862938650 | 35850 | 35900 | 35950 | 35800 | 1564 |
| 367 | 20230816 | 141100 | 25806833500 | 35950 | 35900 | 35950 | 35850 | 2670 |
| 368 | 20230816 | 141000 | 25710994500 | 35850 | 35900 | 35900 | 35850 | 868 |
| 369 | 20230816 | 140900 | 25679859300 | 35900 | 35900 | 35900 | 35850 | 1094 |
| 370 | 20230816 | 140800 | 25640611750 | 35900 | 35900 | 35950 | 35850 | 817 |
| 371 | 20230816 | 140700 | 25611285900 | 35900 | 35800 | 35950 | 35800 | 2498 |
| 372 | 20230816 | 140600 | 25521661700 | 35850 | 35900 | 35900 | 35800 | 1223 |
| 373 | 20230816 | 140500 | 25477800000 | 35900 | 35850 | 35950 | 35800 | 1217 |
| 374 | 20230816 | 140400 | 25434150150 | 35800 | 35850 | 35850 | 35800 | 1229 |
| 375 | 20230816 | 140300 | 25390125100 | 35800 | 35850 | 35850 | 35800 | 1082 |
| 376 | 20230816 | 140200 | 25351369950 | 35800 | 35800 | 35850 | 35750 | 1340 |
| 377 | 20230816 | 140100 | 25303390500 | 35750 | 35900 | 35950 | 35750 | 3404 |
| 378 | 20230816 | 140000 | 25181251850 | 35900 | 35900 | 35950 | 35850 | 3904 |
| 379 | 20230816 | 135900 | 25041197900 | 35850 | 35800 | 35900 | 35800 | 2731 |
| 380 | 20230816 | 135800 | 24943360900 | 35750 | 35750 | 35800 | 35750 | 1427 |
| 381 | 20230816 | 135700 | 24892329050 | 35800 | 35750 | 35800 | 35750 | 1486 |
| 382 | 20230816 | 135600 | 24839180350 | 35800 | 35850 | 35850 | 35750 | 1642 |
| 383 | 20230816 | 135500 | 24780410000 | 35800 | 35850 | 35850 | 35800 | 1285 |
| 384 | 20230816 | 135400 | 24734380000 | 35850 | 35750 | 35850 | 35700 | 2162 |
| 385 | 20230816 | 135300 | 24657051650 | 35700 | 35650 | 35800 | 35650 | 1699 |
| 386 | 20230816 | 135200 | 24596355600 | 35650 | 35750 | 35750 | 35650 | 2064 |
| 387 | 20230816 | 135100 | 24522670150 | 35750 | 35800 | 35800 | 35700 | 1692 |
| 388 | 20230816 | 135000 | 24462199500 | 35800 | 35700 | 35800 | 35700 | 1667 |
| 389 | 20230816 | 134900 | 24402601200 | 35700 | 35850 | 35850 | 35700 | 3924 |
| 390 | 20230816 | 134800 | 24262280150 | 35800 | 35800 | 35850 | 35800 | 1158 |
| 391 | 20230816 | 134700 | 24220807250 | 35850 | 35850 | 35900 | 35800 | 1429 |
| 392 | 20230816 | 134600 | 24169562350 | 35850 | 35950 | 35950 | 35800 | 2926 |
| 393 | 20230816 | 134500 | 24064610300 | 35900 | 35950 | 35950 | 35900 | 1774 |
| 394 | 20230816 | 134400 | 24000866550 | 35900 | 36000 | 36000 | 35900 | 1078 |
| 395 | 20230816 | 134300 | 23962099750 | 35950 | 35900 | 36000 | 35900 | 1223 |
| 396 | 20230816 | 134200 | 23918121100 | 35950 | 35950 | 36000 | 35900 | 1666 |
| 397 | 20230816 | 134100 | 23858231850 | 35950 | 35950 | 35950 | 35900 | 1949 |
| 398 | 20230816 | 134000 | 23788199350 | 36000 | 36000 | 36000 | 35950 | 1240 |
| 399 | 20230816 | 133900 | 23743608250 | 36000 | 35950 | 36000 | 35950 | 1123 |
| 400 | 20230816 | 133800 | 23703227350 | 35950 | 36000 | 36000 | 35950 | 2292 |
| 401 | 20230816 | 133700 | 23620767900 | 36000 | 36050 | 36100 | 36000 | 1275 |
| 402 | 20230816 | 133600 | 23574812850 | 36050 | 36100 | 36100 | 36050 | 765 |
| 403 | 20230816 | 133500 | 23547221650 | 36100 | 36100 | 36150 | 36050 | 2562 |
| 404 | 20230816 | 133400 | 23454687600 | 36050 | 36100 | 36150 | 36050 | 771 |
| 405 | 20230816 | 133300 | 23426874050 | 36100 | 36150 | 36200 | 36050 | 1697 |
| 406 | 20230816 | 133200 | 23365596250 | 36200 | 36300 | 36300 | 36200 | 2278 |
| 407 | 20230816 | 133100 | 23283062500 | 36300 | 36250 | 36300 | 36250 | 1075 |
| 408 | 20230816 | 133000 | 23244073550 | 36300 | 36300 | 36350 | 36250 | 807 |
| 409 | 20230816 | 132900 | 23214773400 | 36300 | 36300 | 36350 | 36300 | 550 |
| 410 | 20230816 | 132800 | 23194796350 | 36350 | 36300 | 36350 | 36300 | 1605 |
| 411 | 20230816 | 132700 | 23136498550 | 36350 | 36350 | 36350 | 36250 | 1499 |
| 412 | 20230816 | 132600 | 23082082600 | 36350 | 36250 | 36350 | 36250 | 947 |
| 413 | 20230816 | 132500 | 23047700850 | 36250 | 36300 | 36350 | 36200 | 2960 |
| 414 | 20230816 | 132400 | 22940347850 | 36350 | 36250 | 36350 | 36200 | 2591 |
| 415 | 20230816 | 132300 | 22846372900 | 36200 | 36200 | 36250 | 36150 | 1765 |
| 416 | 20230816 | 132200 | 22782445650 | 36150 | 36100 | 36250 | 36100 | 2131 |
| 417 | 20230816 | 132100 | 22705413400 | 36100 | 35950 | 36150 | 35900 | 3481 |
| 418 | 20230816 | 132000 | 22580119950 | 36000 | 35950 | 36000 | 35900 | 2491 |
| 419 | 20230816 | 131900 | 22490555550 | 35950 | 36100 | 36200 | 35950 | 2694 |
| 420 | 20230816 | 131800 | 22393405500 | 36150 | 36200 | 36250 | 36100 | 1746 |
| 421 | 20230816 | 131700 | 22330266350 | 36200 | 36300 | 36400 | 36200 | 4189 |
| 422 | 20230816 | 131600 | 22178195000 | 36300 | 36250 | 36350 | 36200 | 2601 |
| 423 | 20230816 | 131500 | 22083874900 | 36200 | 36050 | 36250 | 35950 | 8983 |
| 424 | 20230816 | 131400 | 21759770400 | 36100 | 36250 | 36300 | 36100 | 3640 |
| 425 | 20230816 | 131300 | 21628206750 | 36300 | 36250 | 36350 | 36250 | 2800 |
| 426 | 20230816 | 131200 | 21526622750 | 36300 | 36300 | 36400 | 36250 | 2487 |
| 427 | 20230816 | 131100 | 21436367800 | 36250 | 36300 | 36300 | 36200 | 3834 |
| 428 | 20230816 | 131000 | 21297449300 | 36350 | 36500 | 36550 | 36300 | 2983 |
| 429 | 20230816 | 130900 | 21188873350 | 36550 | 36550 | 36600 | 36500 | 3912 |
| 430 | 20230816 | 130800 | 21045862250 | 36500 | 36400 | 36550 | 36400 | 3148 |
| 431 | 20230816 | 130700 | 20931083100 | 36400 | 36400 | 36500 | 36350 | 2564 |
| 432 | 20230816 | 130600 | 20837761300 | 36400 | 36400 | 36450 | 36350 | 2595 |
| 433 | 20230816 | 130500 | 20743328500 | 36400 | 36550 | 36550 | 36350 | 1836 |
| 434 | 20230816 | 130400 | 20676416200 | 36550 | 36400 | 36550 | 36400 | 2783 |
| 435 | 20230816 | 130300 | 20574903650 | 36400 | 36500 | 36550 | 36350 | 3995 |
| 436 | 20230816 | 130200 | 20429347300 | 36500 | 36550 | 36550 | 36500 | 2272 |
| 437 | 20230816 | 130100 | 20346399550 | 36550 | 36850 | 36850 | 36450 | 7838 |
| 438 | 20230816 | 130000 | 20059363950 | 36800 | 36900 | 36900 | 36800 | 8948 |
| 439 | 20230816 | 125900 | 19729640150 | 36900 | 36750 | 36900 | 36750 | 3623 |
| 440 | 20230816 | 125800 | 19596154000 | 36750 | 36800 | 36850 | 36750 | 2920 |
| 441 | 20230816 | 125700 | 19488748300 | 36850 | 36850 | 36900 | 36800 | 2812 |
| 442 | 20230816 | 125600 | 19385056400 | 36900 | 36800 | 36900 | 36800 | 3123 |
| 443 | 20230816 | 125500 | 19270045900 | 36850 | 36850 | 36850 | 36800 | 1289 |
| 444 | 20230816 | 125400 | 19222564450 | 36850 | 36650 | 36850 | 36650 | 4187 |
| 445 | 20230816 | 125300 | 19068750350 | 36700 | 36600 | 36700 | 36600 | 2157 |
| 446 | 20230816 | 125200 | 18989724350 | 36600 | 36550 | 36650 | 36550 | 4028 |
| 447 | 20230816 | 125100 | 18842361750 | 36550 | 36550 | 36550 | 36500 | 984 |
| 448 | 20230816 | 125000 | 18806414800 | 36550 | 36550 | 36600 | 36500 | 1622 |
| 449 | 20230816 | 124900 | 18747154600 | 36550 | 36500 | 36550 | 36400 | 4560 |
| 450 | 20230816 | 124800 | 18580764050 | 36550 | 36650 | 36700 | 36050 | 7021 |
| 451 | 20230816 | 124700 | 18325079150 | 36700 | 36900 | 36900 | 36700 | 6683 |
| 452 | 20230816 | 124600 | 18078961750 | 36900 | 36850 | 36900 | 36800 | 3404 |
| 453 | 20230816 | 124500 | 17953497650 | 36850 | 36650 | 36850 | 36600 | 8997 |
| 454 | 20230816 | 124400 | 17623021900 | 36650 | 36650 | 36650 | 36600 | 5180 |
| 455 | 20230816 | 124300 | 17433183900 | 36650 | 36450 | 36650 | 36400 | 9362 |
| 456 | 20230816 | 124200 | 17091389200 | 36450 | 36400 | 36450 | 36400 | 3285 |
| 457 | 20230816 | 124100 | 16971766150 | 36450 | 36450 | 36450 | 36400 | 1510 |
| 458 | 20230816 | 124000 | 16916766200 | 36400 | 36400 | 36450 | 36400 | 802 |
| 459 | 20230816 | 123900 | 16887546000 | 36450 | 36300 | 36450 | 36300 | 1832 |
| 460 | 20230816 | 123800 | 16820876600 | 36300 | 36400 | 36450 | 36300 | 2106 |
| 461 | 20230816 | 123700 | 16744260800 | 36350 | 36450 | 36450 | 36350 | 2578 |
| 462 | 20230816 | 123600 | 16650438400 | 36450 | 36350 | 36450 | 36350 | 2687 |
| 463 | 20230816 | 123500 | 16552678450 | 36350 | 36350 | 36350 | 36300 | 1710 |
| 464 | 20230816 | 123400 | 16490568150 | 36350 | 36150 | 36350 | 36150 | 7832 |
| 465 | 20230816 | 123300 | 16206589550 | 36100 | 36200 | 36200 | 36100 | 1892 |
| 466 | 20230816 | 123200 | 16138168450 | 36200 | 36050 | 36200 | 36000 | 1940 |
| 467 | 20230816 | 123100 | 16068156600 | 36050 | 36300 | 36300 | 36050 | 6230 |
| 468 | 20230816 | 123000 | 15842473000 | 36250 | 36200 | 36300 | 36150 | 4097 |
| 469 | 20230816 | 122900 | 15694030900 | 36200 | 36100 | 36200 | 36050 | 4934 |
| 470 | 20230816 | 122800 | 15515743200 | 36100 | 36050 | 36100 | 36050 | 1004 |
| 471 | 20230816 | 122700 | 15479513650 | 36100 | 36050 | 36100 | 36000 | 3098 |
| 472 | 20230816 | 122600 | 15367802800 | 36050 | 36000 | 36050 | 35950 | 792 |
| 473 | 20230816 | 122500 | 15339283350 | 36050 | 36000 | 36050 | 35950 | 2135 |
| 474 | 20230816 | 122400 | 15262423000 | 36000 | 36050 | 36050 | 36000 | 1899 |
| 475 | 20230816 | 122300 | 15194032350 | 36050 | 36000 | 36050 | 35950 | 1238 |
| 476 | 20230816 | 122200 | 15149452400 | 36000 | 36000 | 36000 | 35950 | 665 |
| 477 | 20230816 | 122100 | 15125527650 | 36000 | 35950 | 36000 | 35950 | 732 |
| 478 | 20230816 | 122000 | 15099182600 | 36000 | 36000 | 36000 | 35950 | 1176 |
| 479 | 20230816 | 121900 | 15056875900 | 36000 | 36000 | 36000 | 35950 | 1027 |
| 480 | 20230816 | 121800 | 15019911400 | 36000 | 36000 | 36000 | 35950 | 871 |
| 481 | 20230816 | 121700 | 14988568050 | 36000 | 35950 | 36000 | 35950 | 919 |
| 482 | 20230816 | 121600 | 14955494250 | 35950 | 35950 | 36000 | 35950 | 774 |
| 483 | 20230816 | 121500 | 14927646550 | 36000 | 36000 | 36000 | 35950 | 470 |
| 484 | 20230816 | 121400 | 14910732500 | 36000 | 36000 | 36000 | 35950 | 581 |
| 485 | 20230816 | 121300 | 14889825600 | 36000 | 36000 | 36000 | 35950 | 2633 |
| 486 | 20230816 | 121200 | 14795132600 | 36000 | 35950 | 36000 | 35900 | 829 |
| 487 | 20230816 | 121100 | 14765304450 | 35950 | 35950 | 36000 | 35900 | 2464 |
| 488 | 20230816 | 121000 | 14676745850 | 35950 | 35900 | 35950 | 35850 | 1925 |
| 489 | 20230816 | 120900 | 14607620900 | 35900 | 35900 | 35900 | 35850 | 795 |
| 490 | 20230816 | 120800 | 14579082000 | 35850 | 35900 | 35900 | 35850 | 794 |
| 491 | 20230816 | 120700 | 14550585950 | 35900 | 35900 | 35900 | 35850 | 593 |
| 492 | 20230816 | 120600 | 14529303950 | 35900 | 35850 | 35900 | 35850 | 823 |
| 493 | 20230816 | 120500 | 14499786650 | 35850 | 35750 | 35850 | 35750 | 805 |
| 494 | 20230816 | 120400 | 14470937200 | 35850 | 35850 | 35900 | 35750 | 1755 |
| 495 | 20230816 | 120300 | 14408050100 | 35900 | 35900 | 35900 | 35850 | 537 |
| 496 | 20230816 | 120200 | 14388775050 | 35900 | 35900 | 35950 | 35850 | 640 |
| 497 | 20230816 | 120100 | 14365791950 | 35850 | 35950 | 35950 | 35850 | 1027 |
| 498 | 20230816 | 120000 | 14328907750 | 35950 | 35850 | 35950 | 35750 | 2283 |
| 499 | 20230816 | 115900 | 14247007100 | 35850 | 35800 | 35850 | 35750 | 671 |
| 500 | 20230816 | 115800 | 14222988000 | 35750 | 35800 | 35800 | 35750 | 1027 |
| 501 | 20230816 | 115700 | 14186240650 | 35800 | 35850 | 35850 | 35700 | 3143 |
| 502 | 20230816 | 115600 | 14073911250 | 35800 | 35850 | 35900 | 35800 | 1448 |
| 503 | 20230816 | 115500 | 14022003450 | 35850 | 35850 | 35850 | 35800 | 1441 |
| 504 | 20230816 | 115400 | 13970399600 | 35850 | 35800 | 35850 | 35750 | 581 |
| 505 | 20230816 | 115300 | 13949588000 | 35800 | 35800 | 35850 | 35700 | 1571 |
| 506 | 20230816 | 115200 | 13893419900 | 35800 | 35700 | 35850 | 35700 | 1015 |
| 507 | 20230816 | 115100 | 13857125850 | 35750 | 35750 | 35750 | 35700 | 651 |
| 508 | 20230816 | 115000 | 13833868350 | 35750 | 35750 | 35750 | 35700 | 1226 |
| 509 | 20230816 | 114900 | 13790065700 | 35750 | 35750 | 35850 | 35650 | 2842 |
| 510 | 20230816 | 114800 | 13688429000 | 35750 | 35850 | 35850 | 35750 | 2466 |
| 511 | 20230816 | 114700 | 13600174550 | 35850 | 35850 | 35850 | 35800 | 1056 |
| 512 | 20230816 | 114600 | 13562344350 | 35800 | 35950 | 35950 | 35800 | 2415 |
| 513 | 20230816 | 114500 | 13475645100 | 35950 | 35950 | 36000 | 35850 | 7096 |
| 514 | 20230816 | 114400 | 13220753950 | 35950 | 35800 | 35950 | 35750 | 3942 |
| 515 | 20230816 | 114300 | 13079337450 | 35800 | 35700 | 35800 | 35700 | 1060 |
| 516 | 20230816 | 114200 | 13041425300 | 35750 | 35700 | 35750 | 35700 | 523 |
| 517 | 20230816 | 114100 | 13022736950 | 35700 | 35700 | 35700 | 35650 | 744 |
| 518 | 20230816 | 114000 | 12996191600 | 35700 | 35650 | 35700 | 35650 | 920 |
| 519 | 20230816 | 113900 | 12963366350 | 35650 | 35700 | 35700 | 35650 | 680 |
| 520 | 20230816 | 113800 | 12939104950 | 35700 | 35700 | 35700 | 35650 | 959 |
| 521 | 20230816 | 113700 | 12904895250 | 35700 | 35650 | 35700 | 35600 | 643 |
| 522 | 20230816 | 113600 | 12881968650 | 35650 | 35600 | 35700 | 35600 | 687 |
| 523 | 20230816 | 113500 | 12857492400 | 35600 | 35600 | 35650 | 35550 | 1110 |
| 524 | 20230816 | 113400 | 12817985400 | 35600 | 35650 | 35700 | 35600 | 1172 |
| 525 | 20230816 | 113300 | 12776231800 | 35650 | 35600 | 35700 | 35550 | 1060 |
| 526 | 20230816 | 113200 | 12738480450 | 35650 | 35550 | 35650 | 35550 | 1054 |
| 527 | 20230816 | 113100 | 12700976000 | 35550 | 35650 | 35650 | 35550 | 561 |
| 528 | 20230816 | 113000 | 12680998500 | 35700 | 35600 | 35700 | 35550 | 949 |
| 529 | 20230816 | 112900 | 12647192650 | 35600 | 35600 | 35650 | 35550 | 1005 |
| 530 | 20230816 | 112800 | 12611423500 | 35650 | 35600 | 35650 | 35550 | 882 |
| 531 | 20230816 | 112700 | 12580011950 | 35550 | 35600 | 35600 | 35500 | 784 |
| 532 | 20230816 | 112600 | 12552134950 | 35600 | 35600 | 35700 | 35550 | 1739 |
| 533 | 20230816 | 112500 | 12490244050 | 35550 | 35600 | 35600 | 35500 | 1824 |
| 534 | 20230816 | 112400 | 12425417050 | 35550 | 35650 | 35700 | 35550 | 1451 |
| 535 | 20230816 | 112300 | 12373755100 | 35650 | 35750 | 35750 | 35650 | 2758 |
| 536 | 20230816 | 112200 | 12275326550 | 35750 | 35750 | 35800 | 35700 | 992 |
| 537 | 20230816 | 112100 | 12239855900 | 35700 | 35800 | 35800 | 35700 | 1168 |
| 538 | 20230816 | 112000 | 12198084350 | 35800 | 35700 | 35800 | 35700 | 938 |
| 539 | 20230816 | 111900 | 12164554350 | 35750 | 35700 | 35750 | 35650 | 2338 |
| 540 | 20230816 | 111800 | 12081075650 | 35750 | 35700 | 35750 | 35700 | 1255 |
| 541 | 20230816 | 111700 | 12036249950 | 35700 | 35600 | 35700 | 35600 | 933 |
| 542 | 20230816 | 111600 | 12002989700 | 35600 | 35600 | 35650 | 35550 | 639 |
| 543 | 20230816 | 111500 | 11980238800 | 35600 | 35500 | 35600 | 35450 | 1356 |
| 544 | 20230816 | 111400 | 11932051700 | 35500 | 35500 | 35500 | 35450 | 416 |
| 545 | 20230816 | 111300 | 11917285650 | 35500 | 35450 | 35500 | 35450 | 737 |
| 546 | 20230816 | 111200 | 11891141450 | 35450 | 35450 | 35500 | 35450 | 1051 |
| 547 | 20230816 | 111100 | 11853877650 | 35500 | 35500 | 35550 | 35450 | 911 |
| 548 | 20230816 | 111000 | 11821539150 | 35500 | 35500 | 35550 | 35450 | 698 |
| 549 | 20230816 | 110900 | 11796756450 | 35500 | 35600 | 35650 | 35450 | 3629 |
| 550 | 20230816 | 110800 | 11667666650 | 35550 | 35500 | 35550 | 35450 | 2392 |
| 551 | 20230816 | 110700 | 11582695950 | 35500 | 35500 | 35550 | 35450 | 906 |
| 552 | 20230816 | 110600 | 11550537150 | 35500 | 35550 | 35550 | 35500 | 1863 |
| 553 | 20230816 | 110500 | 11484389700 | 35550 | 35500 | 35550 | 35450 | 841 |
| 554 | 20230816 | 110400 | 11454517550 | 35550 | 35550 | 35650 | 35500 | 2459 |
| 555 | 20230816 | 110300 | 11367060300 | 35500 | 35500 | 35550 | 35450 | 1027 |
| 556 | 20230816 | 110200 | 11330609050 | 35500 | 35450 | 35500 | 35450 | 904 |
| 557 | 20230816 | 110100 | 11298527850 | 35500 | 35550 | 35600 | 35450 | 1461 |
| 558 | 20230816 | 110000 | 11246637300 | 35550 | 35400 | 35550 | 35400 | 1741 |
| 559 | 20230816 | 105900 | 11184912800 | 35400 | 35300 | 35400 | 35300 | 1487 |
| 560 | 20230816 | 105800 | 11132341750 | 35350 | 35400 | 35400 | 35350 | 1333 |
| 561 | 20230816 | 105700 | 11085203600 | 35400 | 35300 | 35400 | 35250 | 3242 |
| 562 | 20230816 | 105600 | 10970798250 | 35350 | 35450 | 35500 | 35350 | 2135 |
| 563 | 20230816 | 105500 | 10895161150 | 35400 | 35600 | 35650 | 35300 | 6482 |
| 564 | 20230816 | 105400 | 10665546900 | 35650 | 35700 | 35750 | 35600 | 2193 |
| 565 | 20230816 | 105300 | 10587307750 | 35750 | 35850 | 35850 | 35750 | 1845 |
| 566 | 20230816 | 105200 | 10521274900 | 35850 | 35800 | 35900 | 35750 | 2316 |
| 567 | 20230816 | 105100 | 10438251750 | 35800 | 35750 | 35800 | 35700 | 1059 |
| 568 | 20230816 | 105000 | 10400373600 | 35700 | 35800 | 35800 | 35700 | 2164 |
| 569 | 20230816 | 104900 | 10323063350 | 35750 | 35950 | 35950 | 35750 | 4015 |
| 570 | 20230816 | 104800 | 10179200050 | 35950 | 36000 | 36000 | 35900 | 2729 |
| 571 | 20230816 | 104700 | 10081115350 | 35950 | 36100 | 36150 | 35950 | 3522 |
| 572 | 20230816 | 104600 | 9954026300 | 36100 | 36050 | 36150 | 36050 | 1372 |
| 573 | 20230816 | 104500 | 9904494000 | 36050 | 36000 | 36150 | 35950 | 8930 |
| 574 | 20230816 | 104400 | 9582806750 | 35950 | 36000 | 36000 | 35900 | 3011 |
| 575 | 20230816 | 104300 | 9474522200 | 35950 | 35950 | 36000 | 35950 | 1452 |
| 576 | 20230816 | 104200 | 9422291850 | 35950 | 35850 | 36000 | 35800 | 8516 |
| 577 | 20230816 | 104100 | 9116554500 | 35900 | 35800 | 35900 | 35800 | 2065 |
| 578 | 20230816 | 104000 | 9042495000 | 35850 | 35850 | 35900 | 35800 | 3049 |
| 579 | 20230816 | 103900 | 8933169600 | 35850 | 35800 | 35850 | 35750 | 1006 |
| 580 | 20230816 | 103800 | 8897147800 | 35800 | 35800 | 35850 | 35800 | 1165 |
| 581 | 20230816 | 103700 | 8855423850 | 35800 | 35700 | 35850 | 35700 | 5226 |
| 582 | 20230816 | 103600 | 8668588250 | 35700 | 35700 | 35700 | 35650 | 624 |
| 583 | 20230816 | 103500 | 8646312400 | 35700 | 35650 | 35700 | 35650 | 1679 |
| 584 | 20230816 | 103400 | 8586382700 | 35700 | 35700 | 35700 | 35650 | 2034 |
| 585 | 20230816 | 103300 | 8513787950 | 35650 | 35600 | 35700 | 35550 | 4291 |
| 586 | 20230816 | 103200 | 8360859000 | 35600 | 35500 | 35600 | 35450 | 5616 |
| 587 | 20230816 | 103100 | 8161181250 | 35450 | 35450 | 35550 | 35450 | 986 |
| 588 | 20230816 | 103000 | 8126185650 | 35500 | 35450 | 35550 | 35400 | 2126 |
| 589 | 20230816 | 102900 | 8050743700 | 35400 | 35450 | 35500 | 35400 | 1273 |
| 590 | 20230816 | 102800 | 8005628150 | 35400 | 35450 | 35500 | 35400 | 1442 |
| 591 | 20230816 | 102700 | 7954514950 | 35450 | 35450 | 35500 | 35350 | 1697 |
| 592 | 20230816 | 102600 | 7894421100 | 35450 | 35500 | 35500 | 35400 | 1143 |
| 593 | 20230816 | 102500 | 7853901300 | 35500 | 35500 | 35500 | 35400 | 1656 |
| 594 | 20230816 | 102400 | 7795244150 | 35500 | 35400 | 35500 | 35400 | 636 |
| 595 | 20230816 | 102300 | 7772695550 | 35350 | 35500 | 35500 | 35350 | 1693 |
| 596 | 20230816 | 102200 | 7712693300 | 35500 | 35400 | 35500 | 35400 | 687 |
| 597 | 20230816 | 102100 | 7688331550 | 35400 | 35350 | 35400 | 35350 | 958 |
| 598 | 20230816 | 102000 | 7654445250 | 35400 | 35450 | 35450 | 35350 | 744 |
| 599 | 20230816 | 101900 | 7628098950 | 35400 | 35400 | 35450 | 35350 | 874 |
| 600 | 20230816 | 101800 | 7597174600 | 35350 | 35350 | 35400 | 35250 | 932 |
| 601 | 20230816 | 101700 | 7564265450 | 35300 | 35250 | 35400 | 35150 | 1235 |
| 602 | 20230816 | 101600 | 7520722450 | 35200 | 35350 | 35400 | 35200 | 2961 |
| 603 | 20230816 | 101500 | 7416324350 | 35350 | 35450 | 35500 | 35350 | 2023 |
| 604 | 20230816 | 101400 | 7344736250 | 35450 | 35500 | 35500 | 35400 | 1483 |
| 605 | 20230816 | 101300 | 7292144300 | 35500 | 35500 | 35500 | 35400 | 1457 |
| 606 | 20230816 | 101200 | 7240455350 | 35550 | 35500 | 35550 | 35500 | 999 |
| 607 | 20230816 | 101100 | 7204976750 | 35450 | 35450 | 35550 | 35450 | 2179 |
| 608 | 20230816 | 101000 | 7127637950 | 35500 | 35450 | 35500 | 35400 | 1783 |
| 609 | 20230816 | 100900 | 7064414650 | 35500 | 35450 | 35500 | 35400 | 1553 |
| 610 | 20230816 | 100800 | 7009329400 | 35500 | 35500 | 35500 | 35450 | 961 |
| 611 | 20230816 | 100700 | 6975245900 | 35500 | 35450 | 35500 | 35400 | 1146 |
| 612 | 20230816 | 100600 | 6934629050 | 35400 | 35400 | 35450 | 35400 | 491 |
| 613 | 20230816 | 100500 | 6917234750 | 35450 | 35400 | 35500 | 35350 | 2299 |
| 614 | 20230816 | 100400 | 6835730900 | 35450 | 35350 | 35450 | 35300 | 1911 |
| 615 | 20230816 | 100300 | 6768105400 | 35400 | 35250 | 35400 | 35200 | 1189 |
| 616 | 20230816 | 100200 | 6726141900 | 35250 | 35350 | 35350 | 35250 | 865 |
| 617 | 20230816 | 100100 | 6695609900 | 35300 | 35250 | 35300 | 35200 | 768 |
| 618 | 20230816 | 100000 | 6668518050 | 35250 | 35350 | 35350 | 35250 | 1062 |
| 619 | 20230816 | 095900 | 6631035950 | 35350 | 35300 | 35350 | 35200 | 1278 |
| 620 | 20230816 | 095800 | 6585947800 | 35300 | 35200 | 35300 | 35150 | 835 |
| 621 | 20230816 | 095700 | 6556512100 | 35200 | 35200 | 35200 | 35100 | 1010 |
| 622 | 20230816 | 095600 | 6521004650 | 35200 | 35250 | 35250 | 35200 | 770 |
| 623 | 20230816 | 095500 | 6493890150 | 35200 | 35050 | 35200 | 35000 | 2351 |
| 624 | 20230816 | 095400 | 6411418450 | 35050 | 35100 | 35200 | 35050 | 1248 |
| 625 | 20230816 | 095300 | 6367593950 | 35100 | 35150 | 35150 | 35050 | 1244 |
| 626 | 20230816 | 095200 | 6323937000 | 35200 | 35250 | 35250 | 35150 | 1004 |
| 627 | 20230816 | 095100 | 6288604500 | 35200 | 35300 | 35350 | 35200 | 960 |
| 628 | 20230816 | 095000 | 6254757250 | 35300 | 35400 | 35400 | 35250 | 1481 |
| 629 | 20230816 | 094900 | 6202421500 | 35400 | 35350 | 35400 | 35300 | 771 |
| 630 | 20230816 | 094800 | 6175172700 | 35350 | 35300 | 35350 | 35250 | 725 |
| 631 | 20230816 | 094700 | 6149581900 | 35250 | 35300 | 35300 | 35250 | 492 |
| 632 | 20230816 | 094600 | 6132221250 | 35300 | 35450 | 35500 | 35300 | 2546 |
| 633 | 20230816 | 094500 | 6042140750 | 35450 | 35450 | 35500 | 35400 | 1765 |
| 634 | 20230816 | 094400 | 5979561450 | 35450 | 35350 | 35450 | 35300 | 1901 |
| 635 | 20230816 | 094300 | 5912325950 | 35300 | 35150 | 35350 | 35100 | 3909 |
| 636 | 20230816 | 094200 | 5774789700 | 35150 | 35200 | 35200 | 35100 | 1412 |
| 637 | 20230816 | 094100 | 5725163800 | 35200 | 35150 | 35200 | 35150 | 2168 |
| 638 | 20230816 | 094000 | 5648907300 | 35150 | 35200 | 35200 | 35150 | 772 |
| 639 | 20230816 | 093900 | 5621736850 | 35150 | 35200 | 35200 | 35150 | 905 |
| 640 | 20230816 | 093800 | 5589900650 | 35200 | 35100 | 35200 | 35100 | 1865 |
| 641 | 20230816 | 093700 | 5524360050 | 35100 | 35100 | 35200 | 35100 | 2218 |
| 642 | 20230816 | 093600 | 5446440900 | 35100 | 35200 | 35250 | 35100 | 3302 |
| 643 | 20230816 | 093500 | 5330204050 | 35250 | 35450 | 35500 | 35250 | 4030 |
| 644 | 20230816 | 093400 | 5187806650 | 35450 | 35600 | 35600 | 35400 | 4808 |
| 645 | 20230816 | 093300 | 5017308750 | 35600 | 35500 | 35600 | 35500 | 5235 |
| 646 | 20230816 | 093200 | 4831246600 | 35500 | 35500 | 35550 | 35450 | 4857 |
| 647 | 20230816 | 093100 | 4658812200 | 35450 | 35350 | 35500 | 35350 | 6676 |
| 648 | 20230816 | 093000 | 4422177400 | 35350 | 35250 | 35350 | 35250 | 2692 |
| 649 | 20230816 | 092900 | 4327128350 | 35250 | 35100 | 35250 | 35050 | 3203 |
| 650 | 20230816 | 092800 | 4214540300 | 35100 | 35100 | 35150 | 35050 | 647 |
| 651 | 20230816 | 092700 | 4191829250 | 35100 | 35100 | 35100 | 35050 | 789 |
| 652 | 20230816 | 092600 | 4164138550 | 35100 | 35100 | 35150 | 35050 | 872 |
| 653 | 20230816 | 092500 | 4133540700 | 35100 | 34900 | 35100 | 34900 | 2681 |
| 654 | 20230816 | 092400 | 4039690650 | 34900 | 35050 | 35100 | 34900 | 3547 |
| 655 | 20230816 | 092300 | 3915669250 | 35050 | 35150 | 35150 | 35050 | 1535 |
| 656 | 20230816 | 092200 | 3861766850 | 35150 | 35250 | 35250 | 35100 | 2563 |
| 657 | 20230816 | 092100 | 3771621500 | 35200 | 35250 | 35250 | 35150 | 2930 |
| 658 | 20230816 | 092000 | 3668491650 | 35250 | 35050 | 35250 | 34950 | 6428 |
| 659 | 20230816 | 091900 | 3442927050 | 35050 | 35150 | 35150 | 35050 | 1763 |
| 660 | 20230816 | 091800 | 3381026250 | 35100 | 35000 | 35150 | 35000 | 4215 |
| 661 | 20230816 | 091700 | 3233203900 | 35000 | 34950 | 35000 | 34900 | 926 |
| 662 | 20230816 | 091600 | 3200829200 | 34950 | 35000 | 35050 | 34950 | 5092 |
| 663 | 20230816 | 091500 | 3022770850 | 35000 | 35000 | 35050 | 35000 | 2208 |
| 664 | 20230816 | 091400 | 2945480400 | 35000 | 35100 | 35100 | 35000 | 3107 |
| 665 | 20230816 | 091300 | 2836606550 | 35050 | 35000 | 35100 | 35000 | 1271 |
| 666 | 20230816 | 091200 | 2792053050 | 35000 | 35050 | 35150 | 34950 | 4351 |
| 667 | 20230816 | 091100 | 2639644950 | 35000 | 35200 | 35200 | 34850 | 6590 |
| 668 | 20230816 | 091000 | 2408981600 | 35150 | 35050 | 35200 | 35050 | 3047 |
| 669 | 20230816 | 090900 | 2301940400 | 35050 | 35000 | 35100 | 34900 | 2818 |
| 670 | 20230816 | 090800 | 2203325550 | 35000 | 34900 | 35000 | 34850 | 3458 |
| 671 | 20230816 | 090700 | 2082660700 | 34950 | 34850 | 34950 | 34700 | 1350 |
| 672 | 20230816 | 090600 | 2035573900 | 34850 | 35200 | 35200 | 34700 | 5393 |
| 673 | 20230816 | 090500 | 1846943050 | 35200 | 35250 | 35250 | 35150 | 4271 |
| 674 | 20230816 | 090400 | 1696526150 | 35200 | 35250 | 35250 | 35050 | 9222 |
| 675 | 20230816 | 090300 | 1372188850 | 35200 | 34600 | 35250 | 34600 | 5924 |
| 676 | 20230816 | 090200 | 1165141650 | 34550 | 34300 | 34600 | 34050 | 9699 |
| 677 | 20230816 | 090100 | 831811500 | 34300 | 34250 | 34450 | 34150 | 8603 |
| 678 | 20230816 | 090000 | 536525250 | 34200 | 34950 | 34950 | 34000 | 15283 |