36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 203100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 711 |
| 3 | 20230816 | 203000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20230816 | 202900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20230816 | 202800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20230816 | 202700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20230816 | 202600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20230816 | 202500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20230816 | 202400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20230816 | 202300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20230816 | 202200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20230816 | 202100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20230816 | 202000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20230816 | 201900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20230816 | 201800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20230816 | 201700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20230816 | 201600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20230816 | 201500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20230816 | 201400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20230816 | 201300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20230816 | 201200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20230816 | 201100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20230816 | 201000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20230816 | 200900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20230816 | 200800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20230816 | 200700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20230816 | 200600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20230816 | 200500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20230816 | 200400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20230816 | 200300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20230816 | 200200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20230816 | 200100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 711 |
| 33 | 20230816 | 200000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20230816 | 195900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20230816 | 195800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20230816 | 195700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20230816 | 195600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20230816 | 195500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20230816 | 195400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20230816 | 195300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20230816 | 195200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20230816 | 195100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20230816 | 195000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20230816 | 194900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20230816 | 194800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20230816 | 194700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20230816 | 194600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20230816 | 194500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20230816 | 194400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20230816 | 194300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20230816 | 194200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20230816 | 194100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20230816 | 194000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20230816 | 193900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20230816 | 193800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20230816 | 193700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20230816 | 193600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20230816 | 193500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20230816 | 193400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20230816 | 193300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20230816 | 193200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20230816 | 193100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 711 |
| 63 | 20230816 | 193000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20230816 | 192900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20230816 | 192800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20230816 | 192700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20230816 | 192600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20230816 | 192500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20230816 | 192400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20230816 | 192300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20230816 | 192200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20230816 | 192100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20230816 | 192000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20230816 | 191900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20230816 | 191800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20230816 | 191700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20230816 | 191600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20230816 | 191500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20230816 | 191400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20230816 | 191300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20230816 | 191200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20230816 | 191100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20230816 | 191000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20230816 | 190900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20230816 | 190800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20230816 | 190700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20230816 | 190600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20230816 | 190500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20230816 | 190400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20230816 | 190300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20230816 | 190200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20230816 | 190100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 711 |
| 93 | 20230816 | 190000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20230816 | 185900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20230816 | 185800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20230816 | 185700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20230816 | 185600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20230816 | 185500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20230816 | 185400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20230816 | 185300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20230816 | 185200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20230816 | 185100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20230816 | 185000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20230816 | 184900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20230816 | 184800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20230816 | 184700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20230816 | 184600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20230816 | 184500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20230816 | 184400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20230816 | 184300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20230816 | 184200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20230816 | 184100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20230816 | 184000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20230816 | 183900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20230816 | 183800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20230816 | 183700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20230816 | 183600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20230816 | 183500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20230816 | 183400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20230816 | 183300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20230816 | 183200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20230816 | 183100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 711 |
| 123 | 20230816 | 183000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20230816 | 182900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20230816 | 182800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20230816 | 182700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20230816 | 182600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20230816 | 182500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20230816 | 182400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20230816 | 182300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20230816 | 182200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20230816 | 182100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20230816 | 182000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20230816 | 181900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20230816 | 181800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20230816 | 181700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20230816 | 181600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20230816 | 181500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20230816 | 181400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20230816 | 181300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20230816 | 181200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20230816 | 181100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20230816 | 181000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20230816 | 180900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20230816 | 180800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20230816 | 180700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20230816 | 180600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20230816 | 180500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20230816 | 180400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20230816 | 180300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20230816 | 180200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20230816 | 180100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 711 |
| 153 | 20230816 | 180000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20230816 | 175900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20230816 | 175800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20230816 | 175700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20230816 | 175600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20230816 | 175500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20230816 | 175400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20230816 | 175300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20230816 | 175200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20230816 | 175100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20230816 | 175000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20230816 | 174900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20230816 | 174800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20230816 | 174700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20230816 | 174600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20230816 | 174500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20230816 | 174400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20230816 | 174300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20230816 | 174200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20230816 | 174100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20230816 | 174000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20230816 | 173900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20230816 | 173800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20230816 | 173700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20230816 | 173600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20230816 | 173500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20230816 | 173400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20230816 | 173300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20230816 | 173200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20230816 | 173100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 711 |
| 183 | 20230816 | 173000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20230816 | 172900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20230816 | 172800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20230816 | 172700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20230816 | 172600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20230816 | 172500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20230816 | 172400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20230816 | 172300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20230816 | 172200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20230816 | 172100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20230816 | 172000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20230816 | 171900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20230816 | 171800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20230816 | 171700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20230816 | 171600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20230816 | 171500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20230816 | 171400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20230816 | 171300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20230816 | 171200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20230816 | 171100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20230816 | 171000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20230816 | 170900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20230816 | 170800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20230816 | 170700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20230816 | 170600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20230816 | 170500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 209 | 20230816 | 170400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20230816 | 170300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20230816 | 170200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20230816 | 170100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 711 |
| 213 | 20230816 | 170000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20230816 | 165900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20230816 | 165800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20230816 | 165700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20230816 | 165600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20230816 | 165500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20230816 | 165400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 220 | 20230816 | 165300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 221 | 20230816 | 165200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 222 | 20230816 | 165100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 223 | 20230816 | 165000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 224 | 20230816 | 164900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 225 | 20230816 | 164800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 226 | 20230816 | 164700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 227 | 20230816 | 164600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 228 | 20230816 | 164500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 229 | 20230816 | 164400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 230 | 20230816 | 164300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 231 | 20230816 | 164200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 232 | 20230816 | 164100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 233 | 20230816 | 164000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 234 | 20230816 | 163900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 235 | 20230816 | 163800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 236 | 20230816 | 163700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 237 | 20230816 | 163600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 238 | 20230816 | 163500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 239 | 20230816 | 163400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 240 | 20230816 | 163300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 241 | 20230816 | 163200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 242 | 20230816 | 163100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 711 |
| 243 | 20230816 | 163000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 244 | 20230816 | 162900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 245 | 20230816 | 162800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 246 | 20230816 | 162700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 247 | 20230816 | 162600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 248 | 20230816 | 162500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 249 | 20230816 | 162400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 250 | 20230816 | 162300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 251 | 20230816 | 162200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 252 | 20230816 | 162100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 253 | 20230816 | 162000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 254 | 20230816 | 161900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 255 | 20230816 | 161800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 256 | 20230816 | 161700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 257 | 20230816 | 161600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 258 | 20230816 | 161500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 259 | 20230816 | 161400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 260 | 20230816 | 161300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 261 | 20230816 | 161200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 262 | 20230816 | 161100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 263 | 20230816 | 161000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 264 | 20230816 | 160900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 265 | 20230816 | 160800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 266 | 20230816 | 160700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 267 | 20230816 | 160600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 268 | 20230816 | 160500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 269 | 20230816 | 160400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 270 | 20230816 | 160300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 271 | 20230816 | 160200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 272 | 20230816 | 160100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 711 |
| 273 | 20230816 | 160000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 274 | 20230816 | 155900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 275 | 20230816 | 155800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 276 | 20230816 | 155700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 277 | 20230816 | 155600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 278 | 20230816 | 155500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 279 | 20230816 | 155400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 280 | 20230816 | 155300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 281 | 20230816 | 155200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 282 | 20230816 | 155100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 283 | 20230816 | 155000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 284 | 20230816 | 154900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 285 | 20230816 | 154800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 286 | 20230816 | 154700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 287 | 20230816 | 154600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 288 | 20230816 | 154500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 289 | 20230816 | 154400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 290 | 20230816 | 154300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 291 | 20230816 | 154200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 292 | 20230816 | 154100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 293 | 20230816 | 154000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 294 | 20230816 | 153900 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 295 | 20230816 | 153800 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 296 | 20230816 | 153700 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 297 | 20230816 | 153600 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 298 | 20230816 | 153500 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 299 | 20230816 | 153400 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 300 | 20230816 | 153300 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 301 | 20230816 | 153200 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 302 | 20230816 | 153100 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 711 |
| 303 | 20230816 | 153000 | 5780316450 | 45800 | 45800 | 45800 | 45800 | 711 |
| 304 | 20230816 | 152900 | 5747752650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 305 | 20230816 | 152800 | 5747752650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 306 | 20230816 | 152700 | 5747752650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 307 | 20230816 | 152600 | 5747752650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 308 | 20230816 | 152500 | 5747752650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 309 | 20230816 | 152400 | 5747752650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 310 | 20230816 | 152300 | 5747752650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 311 | 20230816 | 152200 | 5747752650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 312 | 20230816 | 152100 | 5747752650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 313 | 20230816 | 152000 | 5747752650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 314 | 20230816 | 151900 | 5747752650 | 45800 | 46250 | 46250 | 45500 | 635 |
| 315 | 20230816 | 151800 | 5718637250 | 46300 | 46200 | 46350 | 46200 | 35 |
| 316 | 20230816 | 151700 | 5717018600 | 46200 | 46350 | 46350 | 46200 | 65 |
| 317 | 20230816 | 151600 | 5714008700 | 46400 | 46400 | 46450 | 46200 | 105 |
| 318 | 20230816 | 151500 | 5709144350 | 46450 | 46450 | 46500 | 46400 | 288 |
| 319 | 20230816 | 151400 | 5695767600 | 46450 | 46300 | 46450 | 46300 | 294 |
| 320 | 20230816 | 151300 | 5682140400 | 46250 | 46150 | 46250 | 46100 | 271 |
| 321 | 20230816 | 151200 | 5669627800 | 46200 | 45900 | 46200 | 45900 | 2053 |
| 322 | 20230816 | 151100 | 5575200250 | 45900 | 45900 | 45900 | 45850 | 100 |
| 323 | 20230816 | 151000 | 5570610300 | 45900 | 45900 | 45900 | 45850 | 43 |
| 324 | 20230816 | 150900 | 5568636850 | 45900 | 45850 | 45900 | 45850 | 56 |
| 325 | 20230816 | 150800 | 5566068650 | 45850 | 45850 | 45850 | 45850 | 69 |
| 326 | 20230816 | 150700 | 5562905000 | 45850 | 45750 | 45850 | 45750 | 118 |
| 327 | 20230816 | 150600 | 5557504700 | 45750 | 45750 | 45750 | 45750 | 31 |
| 328 | 20230816 | 150500 | 5556086450 | 45700 | 45700 | 45700 | 45700 | 0 |
| 329 | 20230816 | 150400 | 5556086450 | 45700 | 45700 | 45700 | 45700 | 67 |
| 330 | 20230816 | 150300 | 5553024550 | 45650 | 45700 | 45700 | 45500 | 402 |
| 331 | 20230816 | 150200 | 5534673800 | 45700 | 45700 | 45750 | 45700 | 78 |
| 332 | 20230816 | 150100 | 5531107750 | 45700 | 45700 | 45700 | 45700 | 1 |
| 333 | 20230816 | 150000 | 5531062050 | 45750 | 45650 | 45750 | 45650 | 91 |
| 334 | 20230816 | 145900 | 5526905450 | 45650 | 45500 | 45650 | 45500 | 39 |
| 335 | 20230816 | 145800 | 5525129150 | 45500 | 45800 | 45850 | 45500 | 221 |
| 336 | 20230816 | 145700 | 5515056050 | 45650 | 45800 | 45800 | 45650 | 38 |
| 337 | 20230816 | 145600 | 5513317500 | 45800 | 45800 | 45800 | 45750 | 48 |
| 338 | 20230816 | 145500 | 5511119150 | 45800 | 45950 | 45950 | 45800 | 138 |
| 339 | 20230816 | 145400 | 5504788900 | 45950 | 45850 | 45950 | 45850 | 96 |
| 340 | 20230816 | 145300 | 5500381100 | 45850 | 45850 | 45900 | 45850 | 37 |
| 341 | 20230816 | 145200 | 5498682950 | 45900 | 45850 | 45900 | 45850 | 87 |
| 342 | 20230816 | 145100 | 5494689700 | 45850 | 45850 | 45900 | 45850 | 56 |
| 343 | 20230816 | 145000 | 5492119700 | 45800 | 45800 | 45800 | 45800 | 25 |
| 344 | 20230816 | 144900 | 5490974700 | 45800 | 45850 | 45900 | 45800 | 50 |
| 345 | 20230816 | 144800 | 5488680050 | 45800 | 45850 | 45850 | 45800 | 52 |
| 346 | 20230816 | 144700 | 5486295950 | 45800 | 45750 | 45800 | 45750 | 43 |
| 347 | 20230816 | 144600 | 5484327350 | 45750 | 45750 | 45750 | 45750 | 43 |
| 348 | 20230816 | 144500 | 5482360100 | 45750 | 45800 | 45800 | 45700 | 19 |
| 349 | 20230816 | 144400 | 5481490850 | 45850 | 45850 | 45850 | 45800 | 90 |
| 350 | 20230816 | 144300 | 5477365000 | 45850 | 45850 | 45850 | 45750 | 37 |
| 351 | 20230816 | 144200 | 5475670050 | 45850 | 45850 | 45900 | 45850 | 302 |
| 352 | 20230816 | 144100 | 5461823200 | 45850 | 45900 | 45900 | 45850 | 90 |
| 353 | 20230816 | 144000 | 5457693200 | 45900 | 45900 | 45950 | 45850 | 45 |
| 354 | 20230816 | 143900 | 5455628200 | 45900 | 45900 | 45950 | 45900 | 30 |
| 355 | 20230816 | 143800 | 5454250950 | 45850 | 45850 | 45900 | 45850 | 67 |
| 356 | 20230816 | 143700 | 5451176750 | 45850 | 45900 | 45900 | 45850 | 28 |
| 357 | 20230816 | 143600 | 5449891600 | 45850 | 45850 | 45850 | 45850 | 16 |
| 358 | 20230816 | 143500 | 5449158000 | 45900 | 45900 | 46000 | 45850 | 83 |
| 359 | 20230816 | 143400 | 5445347400 | 45850 | 45800 | 45850 | 45800 | 27 |
| 360 | 20230816 | 143300 | 5444110100 | 45850 | 45800 | 45850 | 45800 | 39 |
| 361 | 20230816 | 143200 | 5442322300 | 45800 | 45800 | 46000 | 45750 | 42 |
| 362 | 20230816 | 143100 | 5440396450 | 45800 | 45950 | 45950 | 45800 | 65 |
| 363 | 20230816 | 143000 | 5437410150 | 45900 | 45800 | 45900 | 45800 | 49 |
| 364 | 20230816 | 142900 | 5435165150 | 45800 | 45800 | 45950 | 45800 | 136 |
| 365 | 20230816 | 142800 | 5428929500 | 45750 | 45750 | 45800 | 45750 | 25 |
| 366 | 20230816 | 142700 | 5427784650 | 45750 | 45700 | 45750 | 45700 | 18 |
| 367 | 20230816 | 142600 | 5426961350 | 45750 | 45800 | 45800 | 45750 | 37 |
| 368 | 20230816 | 142500 | 5425267350 | 45800 | 45850 | 45850 | 45800 | 62 |
| 369 | 20230816 | 142400 | 5422426550 | 45900 | 45850 | 45900 | 45850 | 50 |
| 370 | 20230816 | 142300 | 5420132450 | 45850 | 45800 | 45850 | 45800 | 15 |
| 371 | 20230816 | 142200 | 5419445250 | 45900 | 45800 | 45900 | 45750 | 83 |
| 372 | 20230816 | 142100 | 5415641800 | 45750 | 45700 | 45750 | 45700 | 9 |
| 373 | 20230816 | 142000 | 5415230450 | 45700 | 45650 | 45700 | 45650 | 70 |
| 374 | 20230816 | 141900 | 5412033700 | 45700 | 45650 | 45850 | 45650 | 81 |
| 375 | 20230816 | 141800 | 5408327050 | 45650 | 45650 | 45650 | 45650 | 31 |
| 376 | 20230816 | 141700 | 5406911900 | 45650 | 45800 | 45900 | 45650 | 60 |
| 377 | 20230816 | 141600 | 5404162100 | 45850 | 45850 | 45850 | 45800 | 64 |
| 378 | 20230816 | 141500 | 5401228150 | 45800 | 45700 | 45850 | 45700 | 27 |
| 379 | 20230816 | 141400 | 5399992800 | 45650 | 45550 | 45850 | 45550 | 14 |
| 380 | 20230816 | 141300 | 5399353300 | 45550 | 45500 | 45850 | 45500 | 20 |
| 381 | 20230816 | 141200 | 5398437550 | 45500 | 45550 | 45600 | 45500 | 141 |
| 382 | 20230816 | 141100 | 5392014950 | 45550 | 45500 | 45550 | 45500 | 152 |
| 383 | 20230816 | 141000 | 5385098850 | 45500 | 45550 | 45550 | 45500 | 94 |
| 384 | 20230816 | 140900 | 5380819900 | 45550 | 45550 | 45550 | 45550 | 48 |
| 385 | 20230816 | 140800 | 5378633500 | 45550 | 45550 | 45600 | 45550 | 52 |
| 386 | 20230816 | 140700 | 5376263800 | 45550 | 45600 | 45600 | 45550 | 132 |
| 387 | 20230816 | 140600 | 5370247700 | 45600 | 45750 | 45750 | 45600 | 60 |
| 388 | 20230816 | 140500 | 5367506200 | 45700 | 45650 | 45700 | 45650 | 14 |
| 389 | 20230816 | 140400 | 5366866900 | 45650 | 45800 | 45850 | 45600 | 112 |
| 390 | 20230816 | 140300 | 5361740000 | 45800 | 45850 | 45900 | 45750 | 39 |
| 391 | 20230816 | 140200 | 5359953200 | 45850 | 45800 | 45850 | 45800 | 49 |
| 392 | 20230816 | 140100 | 5357706600 | 45800 | 45750 | 45800 | 45750 | 25 |
| 393 | 20230816 | 140000 | 5356561850 | 45800 | 45600 | 45800 | 45550 | 95 |
| 394 | 20230816 | 135900 | 5352224350 | 45550 | 45600 | 45600 | 45550 | 36 |
| 395 | 20230816 | 135800 | 5350582850 | 45600 | 45500 | 45700 | 45500 | 90 |
| 396 | 20230816 | 135700 | 5346482950 | 45550 | 45600 | 45750 | 45550 | 101 |
| 397 | 20230816 | 135600 | 5341874900 | 45600 | 45550 | 45600 | 45550 | 123 |
| 398 | 20230816 | 135500 | 5336266950 | 45600 | 45850 | 45850 | 45600 | 54 |
| 399 | 20230816 | 135400 | 5333794650 | 45800 | 45750 | 45850 | 45550 | 183 |
| 400 | 20230816 | 135300 | 5325426450 | 45750 | 45600 | 45750 | 45550 | 120 |
| 401 | 20230816 | 135200 | 5319956050 | 45500 | 45600 | 45950 | 45500 | 477 |
| 402 | 20230816 | 135100 | 5298207250 | 45600 | 45550 | 45600 | 45500 | 30 |
| 403 | 20230816 | 135000 | 5296840850 | 45550 | 45600 | 45600 | 45550 | 160 |
| 404 | 20230816 | 134900 | 5289551300 | 45600 | 45550 | 45600 | 45550 | 100 |
| 405 | 20230816 | 134800 | 5284995900 | 45550 | 45600 | 45600 | 45550 | 177 |
| 406 | 20230816 | 134700 | 5276926250 | 45600 | 45600 | 45600 | 45600 | 86 |
| 407 | 20230816 | 134600 | 5273004650 | 45600 | 45950 | 46000 | 45550 | 241 |
| 408 | 20230816 | 134500 | 5261969150 | 46000 | 46000 | 46100 | 45950 | 74 |
| 409 | 20230816 | 134400 | 5258565400 | 45950 | 46000 | 46000 | 45950 | 17 |
| 410 | 20230816 | 134300 | 5257784100 | 46000 | 46000 | 46000 | 45950 | 53 |
| 411 | 20230816 | 134200 | 5255346650 | 46000 | 46000 | 46050 | 45950 | 96 |
| 412 | 20230816 | 134100 | 5250932650 | 46000 | 46000 | 46100 | 45950 | 29 |
| 413 | 20230816 | 134000 | 5249598400 | 46100 | 46000 | 46100 | 46000 | 113 |
| 414 | 20230816 | 133900 | 5244396350 | 45950 | 46000 | 46050 | 45950 | 34 |
| 415 | 20230816 | 133800 | 5242832500 | 46100 | 46000 | 46100 | 45950 | 96 |
| 416 | 20230816 | 133700 | 5238415200 | 46050 | 46000 | 46050 | 46000 | 56 |
| 417 | 20230816 | 133600 | 5235837450 | 46050 | 45950 | 46050 | 45950 | 70 |
| 418 | 20230816 | 133500 | 5232615600 | 45950 | 45950 | 46000 | 45950 | 64 |
| 419 | 20230816 | 133400 | 5229672700 | 45950 | 46000 | 46000 | 45950 | 21 |
| 420 | 20230816 | 133300 | 5228707200 | 46000 | 45900 | 46000 | 45900 | 85 |
| 421 | 20230816 | 133200 | 5224798900 | 45900 | 46000 | 46100 | 45850 | 215 |
| 422 | 20230816 | 133100 | 5214918950 | 46000 | 46050 | 46050 | 45950 | 144 |
| 423 | 20230816 | 133000 | 5208293900 | 46050 | 46050 | 46150 | 46000 | 65 |
| 424 | 20230816 | 132900 | 5205298850 | 46150 | 46000 | 46150 | 45950 | 57 |
| 425 | 20230816 | 132800 | 5202672500 | 46050 | 45950 | 46050 | 45950 | 488 |
| 426 | 20230816 | 132700 | 5180225400 | 46000 | 45950 | 46000 | 45900 | 87 |
| 427 | 20230816 | 132600 | 5176227950 | 45950 | 45950 | 45950 | 45900 | 125 |
| 428 | 20230816 | 132500 | 5170484250 | 45950 | 45950 | 46000 | 45950 | 296 |
| 429 | 20230816 | 132400 | 5156869250 | 45950 | 45900 | 45950 | 45900 | 73 |
| 430 | 20230816 | 132300 | 5153515850 | 45900 | 45950 | 45950 | 45900 | 65 |
| 431 | 20230816 | 132200 | 5150531500 | 45950 | 45750 | 45950 | 45750 | 256 |
| 432 | 20230816 | 132100 | 5138783800 | 45750 | 45650 | 45800 | 45550 | 352 |
| 433 | 20230816 | 132000 | 5122682200 | 45700 | 45700 | 45750 | 45650 | 43 |
| 434 | 20230816 | 131900 | 5120716750 | 45700 | 45700 | 45700 | 45700 | 30 |
| 435 | 20230816 | 131800 | 5119345750 | 45700 | 45700 | 45750 | 45700 | 70 |
| 436 | 20230816 | 131700 | 5116144250 | 45700 | 45550 | 45750 | 45550 | 102 |
| 437 | 20230816 | 131600 | 5111490300 | 45600 | 45650 | 45650 | 45550 | 32 |
| 438 | 20230816 | 131500 | 5110031050 | 45600 | 45600 | 45700 | 45550 | 63 |
| 439 | 20230816 | 131400 | 5107159150 | 45600 | 45650 | 45650 | 45600 | 50 |
| 440 | 20230816 | 131300 | 5104878550 | 45700 | 45750 | 45750 | 45700 | 87 |
| 441 | 20230816 | 131200 | 5100900750 | 45750 | 45800 | 45800 | 45750 | 3 |
| 442 | 20230816 | 131100 | 5100763400 | 45750 | 45800 | 45800 | 45650 | 86 |
| 443 | 20230816 | 131000 | 5096827850 | 45850 | 45800 | 45850 | 45600 | 511 |
| 444 | 20230816 | 130900 | 5073422250 | 45850 | 45600 | 45850 | 45500 | 483 |
| 445 | 20230816 | 130800 | 5051338150 | 45600 | 45550 | 45600 | 45500 | 410 |
| 446 | 20230816 | 130700 | 5032647450 | 45550 | 45300 | 45550 | 45300 | 58 |
| 447 | 20230816 | 130600 | 5030016800 | 45500 | 45450 | 45500 | 45200 | 323 |
| 448 | 20230816 | 130500 | 5015346650 | 45500 | 45500 | 45500 | 45500 | 32 |
| 449 | 20230816 | 130400 | 5013890650 | 45550 | 45500 | 45550 | 45500 | 159 |
| 450 | 20230816 | 130300 | 5006655350 | 45100 | 45300 | 45500 | 45050 | 1223 |
| 451 | 20230816 | 130200 | 4951421400 | 45550 | 45400 | 45550 | 45200 | 718 |
| 452 | 20230816 | 130100 | 4918888350 | 45300 | 45500 | 45700 | 45300 | 461 |
| 453 | 20230816 | 130000 | 4897973000 | 45700 | 45450 | 45750 | 45350 | 382 |
| 454 | 20230816 | 125900 | 4880612550 | 45750 | 45550 | 45750 | 45350 | 493 |
| 455 | 20230816 | 125800 | 4858175200 | 45650 | 45500 | 45750 | 45350 | 495 |
| 456 | 20230816 | 125700 | 4835677950 | 45800 | 45500 | 45800 | 45350 | 616 |
| 457 | 20230816 | 125600 | 4807622700 | 45500 | 45550 | 45800 | 45350 | 663 |
| 458 | 20230816 | 125500 | 4777472250 | 45550 | 46250 | 46250 | 45450 | 882 |
| 459 | 20230816 | 125400 | 4737148700 | 46250 | 46000 | 46250 | 45950 | 208 |
| 460 | 20230816 | 125300 | 4727583400 | 46200 | 45950 | 46200 | 45950 | 46 |
| 461 | 20230816 | 125200 | 4725463850 | 45950 | 46000 | 46000 | 45950 | 50 |
| 462 | 20230816 | 125100 | 4723164450 | 46200 | 45900 | 46200 | 45900 | 423 |
| 463 | 20230816 | 125000 | 4703701650 | 45900 | 46000 | 46050 | 45900 | 92 |
| 464 | 20230816 | 124900 | 4699476450 | 46000 | 46000 | 46000 | 45900 | 59 |
| 465 | 20230816 | 124800 | 4696762550 | 46000 | 46000 | 46150 | 45900 | 381 |
| 466 | 20230816 | 124700 | 4679255600 | 46000 | 45900 | 46150 | 45850 | 214 |
| 467 | 20230816 | 124600 | 4669431200 | 45750 | 46000 | 46250 | 45750 | 501 |
| 468 | 20230816 | 124500 | 4646436800 | 46250 | 46050 | 46300 | 46000 | 151 |
| 469 | 20230816 | 124400 | 4639480600 | 46200 | 46200 | 46300 | 45900 | 329 |
| 470 | 20230816 | 124300 | 4624314900 | 46100 | 46250 | 46250 | 46100 | 208 |
| 471 | 20230816 | 124200 | 4614715950 | 46250 | 46250 | 46350 | 46250 | 68 |
| 472 | 20230816 | 124100 | 4611569450 | 46300 | 46300 | 46300 | 46250 | 48 |
| 473 | 20230816 | 124000 | 4609347200 | 46350 | 46200 | 46350 | 46200 | 35 |
| 474 | 20230816 | 123900 | 4607727000 | 46350 | 46350 | 46350 | 46150 | 329 |
| 475 | 20230816 | 123800 | 4592494850 | 46350 | 46250 | 46500 | 46150 | 406 |
| 476 | 20230816 | 123700 | 4573711350 | 46250 | 46600 | 46650 | 46250 | 18 |
| 477 | 20230816 | 123600 | 4572874600 | 46500 | 46550 | 46650 | 46150 | 902 |
| 478 | 20230816 | 123500 | 4531085450 | 46550 | 46600 | 46650 | 46550 | 322 |
| 479 | 20230816 | 123400 | 4516083300 | 46550 | 46650 | 46650 | 46550 | 155 |
| 480 | 20230816 | 123300 | 4508862500 | 46650 | 46700 | 47000 | 46650 | 156 |
| 481 | 20230816 | 123200 | 4501573050 | 46700 | 46750 | 46900 | 46700 | 53 |
| 482 | 20230816 | 123100 | 4499090550 | 46750 | 46750 | 46800 | 46750 | 57 |
| 483 | 20230816 | 123000 | 4496425050 | 46750 | 46750 | 47100 | 46750 | 135 |
| 484 | 20230816 | 122900 | 4490095400 | 46750 | 46600 | 46900 | 46500 | 144 |
| 485 | 20230816 | 122800 | 4483367350 | 46550 | 46800 | 46850 | 46500 | 1573 |
| 486 | 20230816 | 122700 | 4409972950 | 46800 | 46750 | 46900 | 46750 | 158 |
| 487 | 20230816 | 122600 | 4402571350 | 46900 | 46900 | 46900 | 46750 | 105 |
| 488 | 20230816 | 122500 | 4397655300 | 46750 | 46850 | 46950 | 46750 | 124 |
| 489 | 20230816 | 122400 | 4391847500 | 46850 | 46850 | 46850 | 46650 | 149 |
| 490 | 20230816 | 122300 | 4384875700 | 46850 | 46700 | 46850 | 46650 | 138 |
| 491 | 20230816 | 122200 | 4378428050 | 46700 | 47000 | 47000 | 46650 | 153 |
| 492 | 20230816 | 122100 | 4371270200 | 46650 | 47250 | 47250 | 46600 | 282 |
| 493 | 20230816 | 122000 | 4358025600 | 47200 | 47250 | 47400 | 47200 | 101 |
| 494 | 20230816 | 121900 | 4353252500 | 47200 | 47200 | 47400 | 47200 | 403 |
| 495 | 20230816 | 121800 | 4334224200 | 47000 | 47200 | 47200 | 46950 | 95 |
| 496 | 20230816 | 121700 | 4329748300 | 47200 | 47300 | 47400 | 47150 | 624 |
| 497 | 20230816 | 121600 | 4300236450 | 47400 | 47000 | 47500 | 47000 | 760 |
| 498 | 20230816 | 121500 | 4264311950 | 46950 | 46750 | 46950 | 46700 | 127 |
| 499 | 20230816 | 121400 | 4258358650 | 46850 | 46650 | 46850 | 46500 | 360 |
| 500 | 20230816 | 121300 | 4241586700 | 46650 | 46900 | 47000 | 46650 | 1012 |
| 501 | 20230816 | 121200 | 4194261200 | 47000 | 47000 | 47150 | 46900 | 223 |
| 502 | 20230816 | 121100 | 4183780350 | 46850 | 46600 | 47000 | 46600 | 329 |
| 503 | 20230816 | 121000 | 4168353700 | 46500 | 46950 | 46950 | 46500 | 1626 |
| 504 | 20230816 | 120900 | 4092517800 | 46950 | 46850 | 47000 | 46850 | 248 |
| 505 | 20230816 | 120800 | 4080885300 | 46850 | 46700 | 47150 | 46600 | 480 |
| 506 | 20230816 | 120700 | 4058366250 | 46700 | 47150 | 47150 | 46400 | 2153 |
| 507 | 20230816 | 120600 | 3958012850 | 47100 | 47250 | 47250 | 47100 | 184 |
| 508 | 20230816 | 120500 | 3949330500 | 47350 | 47200 | 47650 | 47200 | 669 |
| 509 | 20230816 | 120400 | 3917645500 | 47650 | 47750 | 47850 | 47250 | 1035 |
| 510 | 20230816 | 120300 | 3868342750 | 47750 | 47400 | 47950 | 47400 | 1186 |
| 511 | 20230816 | 120200 | 3811794200 | 47400 | 47150 | 47400 | 46950 | 1143 |
| 512 | 20230816 | 120100 | 3757869300 | 47100 | 47300 | 47400 | 46600 | 1402 |
| 513 | 20230816 | 120000 | 3692009650 | 47300 | 48450 | 48550 | 46850 | 4673 |
| 514 | 20230816 | 115900 | 3468403950 | 48450 | 48900 | 48900 | 48200 | 1630 |
| 515 | 20230816 | 115800 | 3389303350 | 48900 | 48850 | 49350 | 48600 | 4815 |
| 516 | 20230816 | 115700 | 3153705800 | 48850 | 47850 | 49500 | 47850 | 7724 |
| 517 | 20230816 | 115600 | 2776647500 | 47850 | 47700 | 48000 | 47500 | 2219 |
| 518 | 20230816 | 115500 | 2670616250 | 47550 | 47900 | 47900 | 47450 | 1541 |
| 519 | 20230816 | 115400 | 2597157300 | 47900 | 47950 | 47950 | 47700 | 1704 |
| 520 | 20230816 | 115300 | 2515505050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 521 | 20230816 | 115200 | 2515505050 | 47400 | 47400 | 47400 | 47350 | 253 |
| 522 | 20230816 | 115100 | 2503520200 | 47400 | 47250 | 47400 | 46950 | 1185 |
| 523 | 20230816 | 115000 | 2447440650 | 47150 | 47200 | 47300 | 46900 | 345 |
| 524 | 20230816 | 114900 | 2431155350 | 47250 | 46900 | 47250 | 46900 | 610 |
| 525 | 20230816 | 114800 | 2402411300 | 47200 | 47150 | 47200 | 47100 | 613 |
| 526 | 20230816 | 114700 | 2373507950 | 47150 | 46900 | 47350 | 46850 | 691 |
| 527 | 20230816 | 114600 | 2340901300 | 46900 | 47100 | 47200 | 46900 | 286 |
| 528 | 20230816 | 114500 | 2327421600 | 46900 | 46800 | 47200 | 46800 | 825 |
| 529 | 20230816 | 114400 | 2288611650 | 46800 | 46800 | 46850 | 46800 | 107 |
| 530 | 20230816 | 114300 | 2283602650 | 46850 | 46900 | 46950 | 46450 | 818 |
| 531 | 20230816 | 114200 | 2245313650 | 46950 | 47000 | 47100 | 46950 | 624 |
| 532 | 20230816 | 114100 | 2215986950 | 47000 | 46950 | 47000 | 46900 | 380 |
| 533 | 20230816 | 114000 | 2198134050 | 46950 | 46950 | 46950 | 46650 | 1457 |
| 534 | 20230816 | 113900 | 2129825200 | 46900 | 46800 | 46950 | 46800 | 1272 |
| 535 | 20230816 | 113800 | 2070199500 | 46750 | 46600 | 46800 | 46600 | 431 |
| 536 | 20230816 | 113700 | 2050064300 | 46600 | 46600 | 46600 | 46550 | 298 |
| 537 | 20230816 | 113600 | 2036180500 | 46550 | 46500 | 46600 | 46500 | 591 |
| 538 | 20230816 | 113500 | 2008655850 | 46500 | 46550 | 46600 | 46450 | 249 |
| 539 | 20230816 | 113400 | 1997068350 | 46550 | 46500 | 46550 | 46450 | 641 |
| 540 | 20230816 | 113300 | 1967249350 | 46450 | 46350 | 46500 | 46350 | 586 |
| 541 | 20230816 | 113200 | 1940043600 | 46350 | 46400 | 46400 | 46300 | 324 |
| 542 | 20230816 | 113100 | 1925010950 | 46400 | 46350 | 46400 | 46300 | 316 |
| 543 | 20230816 | 113000 | 1910359700 | 46350 | 46300 | 46350 | 46300 | 274 |
| 544 | 20230816 | 112900 | 1897670800 | 46300 | 46250 | 46300 | 46250 | 191 |
| 545 | 20230816 | 112800 | 1888827750 | 46300 | 46250 | 46300 | 46150 | 324 |
| 546 | 20230816 | 112700 | 1873834950 | 46250 | 46200 | 46300 | 46150 | 260 |
| 547 | 20230816 | 112600 | 1861806650 | 46200 | 46250 | 46250 | 46150 | 239 |
| 548 | 20230816 | 112500 | 1850760500 | 46250 | 46200 | 46250 | 46200 | 138 |
| 549 | 20230816 | 112400 | 1844378850 | 46200 | 46150 | 46250 | 46150 | 371 |
| 550 | 20230816 | 112300 | 1827242150 | 46150 | 46100 | 46150 | 46050 | 117 |
| 551 | 20230816 | 112200 | 1821847250 | 46100 | 46250 | 46300 | 46100 | 421 |
| 552 | 20230816 | 112100 | 1802378750 | 46300 | 46200 | 46300 | 46100 | 376 |
| 553 | 20230816 | 112000 | 1784992350 | 46200 | 46200 | 46200 | 46150 | 159 |
| 554 | 20230816 | 111900 | 1777649000 | 46200 | 46200 | 46250 | 46200 | 249 |
| 555 | 20230816 | 111800 | 1766142550 | 46200 | 46150 | 46250 | 46150 | 380 |
| 556 | 20230816 | 111700 | 1748583000 | 46050 | 46200 | 46200 | 46050 | 257 |
| 557 | 20230816 | 111600 | 1736721500 | 46200 | 46150 | 46200 | 46100 | 182 |
| 558 | 20230816 | 111500 | 1728321600 | 46150 | 45950 | 46150 | 45900 | 782 |
| 559 | 20230816 | 111400 | 1692314700 | 45850 | 45900 | 46050 | 45850 | 325 |
| 560 | 20230816 | 111300 | 1677373050 | 45900 | 45900 | 46000 | 45800 | 338 |
| 561 | 20230816 | 111200 | 1661836400 | 45950 | 45900 | 45950 | 45800 | 909 |
| 562 | 20230816 | 111100 | 1620070750 | 45900 | 45900 | 45900 | 45800 | 219 |
| 563 | 20230816 | 111000 | 1610020200 | 45850 | 45900 | 45900 | 45850 | 224 |
| 564 | 20230816 | 110900 | 1599740650 | 45900 | 45850 | 45950 | 45850 | 316 |
| 565 | 20230816 | 110800 | 1585227800 | 45850 | 45900 | 45900 | 45850 | 250 |
| 566 | 20230816 | 110700 | 1573753300 | 45900 | 45850 | 45950 | 45850 | 189 |
| 567 | 20230816 | 110600 | 1565076950 | 45850 | 45900 | 45900 | 45800 | 410 |
| 568 | 20230816 | 110500 | 1546262750 | 45800 | 45850 | 45900 | 45800 | 357 |
| 569 | 20230816 | 110400 | 1529889350 | 45850 | 45850 | 45850 | 45800 | 189 |
| 570 | 20230816 | 110300 | 1521223800 | 45850 | 45800 | 45850 | 45800 | 263 |
| 571 | 20230816 | 110200 | 1509169300 | 45850 | 45850 | 45850 | 45850 | 132 |
| 572 | 20230816 | 110100 | 1503117100 | 45850 | 45800 | 45850 | 45650 | 240 |
| 573 | 20230816 | 110000 | 1492119100 | 45800 | 45650 | 45850 | 45650 | 425 |
| 574 | 20230816 | 105900 | 1472686950 | 45400 | 45700 | 45700 | 45400 | 181 |
| 575 | 20230816 | 105800 | 1464433450 | 45700 | 45650 | 45700 | 45650 | 209 |
| 576 | 20230816 | 105700 | 1454887500 | 45800 | 45900 | 45900 | 45700 | 352 |
| 577 | 20230816 | 105600 | 1438749250 | 45900 | 45750 | 45900 | 45750 | 299 |
| 578 | 20230816 | 105500 | 1425026100 | 45850 | 45900 | 45900 | 45700 | 142 |
| 579 | 20230816 | 105400 | 1418519650 | 45900 | 45900 | 45950 | 45900 | 357 |
| 580 | 20230816 | 105300 | 1402123000 | 45900 | 45950 | 45950 | 45900 | 187 |
| 581 | 20230816 | 105200 | 1393534350 | 45950 | 45900 | 45950 | 45850 | 251 |
| 582 | 20230816 | 105100 | 1382013650 | 45900 | 45850 | 45950 | 45700 | 296 |
| 583 | 20230816 | 105000 | 1368433250 | 45850 | 45950 | 46000 | 45250 | 800 |
| 584 | 20230816 | 104900 | 1331848900 | 45950 | 45900 | 46050 | 45850 | 596 |
| 585 | 20230816 | 104800 | 1304444000 | 45850 | 45800 | 45900 | 45800 | 479 |
| 586 | 20230816 | 104700 | 1282476700 | 45750 | 45750 | 45800 | 45700 | 283 |
| 587 | 20230816 | 104600 | 1269526350 | 45700 | 45800 | 45800 | 45650 | 222 |
| 588 | 20230816 | 104500 | 1259370650 | 45750 | 45800 | 45800 | 45650 | 477 |
| 589 | 20230816 | 104400 | 1237530550 | 45750 | 45800 | 45800 | 45650 | 191 |
| 590 | 20230816 | 104300 | 1228793400 | 45800 | 45600 | 45800 | 45600 | 598 |
| 591 | 20230816 | 104200 | 1201472400 | 45550 | 45450 | 45550 | 45450 | 303 |
| 592 | 20230816 | 104100 | 1187678750 | 45400 | 45550 | 45550 | 45300 | 202 |
| 593 | 20230816 | 104000 | 1178494400 | 45550 | 45550 | 45600 | 45550 | 342 |
| 594 | 20230816 | 103900 | 1162911750 | 45550 | 45500 | 45550 | 45450 | 360 |
| 595 | 20230816 | 103800 | 1146527750 | 45450 | 45450 | 45500 | 45450 | 158 |
| 596 | 20230816 | 103700 | 1139342650 | 45500 | 45450 | 45500 | 45400 | 203 |
| 597 | 20230816 | 103600 | 1130108850 | 45450 | 45500 | 45550 | 45450 | 389 |
| 598 | 20230816 | 103500 | 1112404550 | 45450 | 45500 | 45550 | 45450 | 321 |
| 599 | 20230816 | 103400 | 1097802200 | 45450 | 45450 | 45500 | 45350 | 284 |
| 600 | 20230816 | 103300 | 1084892600 | 45450 | 45150 | 45500 | 45150 | 1066 |
| 601 | 20230816 | 103200 | 1036553650 | 45100 | 45250 | 45250 | 45100 | 260 |
| 602 | 20230816 | 103100 | 1024803700 | 45250 | 45300 | 45300 | 45250 | 205 |
| 603 | 20230816 | 103000 | 1015524350 | 45350 | 45250 | 45350 | 45250 | 435 |
| 604 | 20230816 | 102900 | 995814200 | 45250 | 45200 | 45300 | 45200 | 349 |
| 605 | 20230816 | 102800 | 980023900 | 45200 | 45200 | 45300 | 45100 | 402 |
| 606 | 20230816 | 102700 | 961839700 | 45250 | 45150 | 45250 | 45100 | 500 |
| 607 | 20230816 | 102600 | 939242550 | 45150 | 45100 | 45200 | 45100 | 79 |
| 608 | 20230816 | 102500 | 935676300 | 45100 | 45100 | 45150 | 45050 | 481 |
| 609 | 20230816 | 102400 | 913972000 | 45050 | 44950 | 45050 | 44950 | 298 |
| 610 | 20230816 | 102300 | 900560200 | 45000 | 45000 | 45000 | 44950 | 269 |
| 611 | 20230816 | 102200 | 888456700 | 44950 | 44950 | 44950 | 44900 | 319 |
| 612 | 20230816 | 102100 | 874117700 | 44900 | 44900 | 44950 | 44850 | 184 |
| 613 | 20230816 | 102000 | 865856050 | 44900 | 44850 | 44900 | 44800 | 106 |
| 614 | 20230816 | 101900 | 861100500 | 44850 | 44800 | 44850 | 44800 | 166 |
| 615 | 20230816 | 101800 | 853656850 | 44800 | 44750 | 44800 | 44650 | 137 |
| 616 | 20230816 | 101700 | 847521850 | 44750 | 44700 | 44750 | 44700 | 101 |
| 617 | 20230816 | 101600 | 843005700 | 44750 | 44650 | 44750 | 44650 | 45 |
| 618 | 20230816 | 101500 | 840992900 | 44700 | 44650 | 44700 | 44650 | 128 |
| 619 | 20230816 | 101400 | 835274250 | 44700 | 44750 | 44750 | 44700 | 101 |
| 620 | 20230816 | 101300 | 830758550 | 44750 | 44750 | 44800 | 44700 | 72 |
| 621 | 20230816 | 101200 | 827535900 | 44750 | 44850 | 44850 | 44750 | 191 |
| 622 | 20230816 | 101100 | 818973100 | 44850 | 44850 | 44850 | 44800 | 49 |
| 623 | 20230816 | 101000 | 816777800 | 44800 | 44800 | 44800 | 44750 | 27 |
| 624 | 20230816 | 100900 | 815568400 | 44800 | 44750 | 44850 | 44750 | 691 |
| 625 | 20230816 | 100800 | 784624100 | 44700 | 44650 | 44700 | 44650 | 359 |
| 626 | 20230816 | 100700 | 768578350 | 44650 | 44650 | 44700 | 44650 | 44 |
| 627 | 20230816 | 100600 | 766613000 | 44700 | 44600 | 44700 | 44600 | 53 |
| 628 | 20230816 | 100500 | 764245150 | 44600 | 44600 | 44650 | 44450 | 57 |
| 629 | 20230816 | 100400 | 761702500 | 44450 | 44650 | 44650 | 44350 | 187 |
| 630 | 20230816 | 100300 | 753354750 | 44600 | 44350 | 44650 | 44350 | 54 |
| 631 | 20230816 | 100200 | 750947400 | 44650 | 44650 | 44700 | 44400 | 155 |
| 632 | 20230816 | 100100 | 744031500 | 44700 | 44750 | 44750 | 44700 | 61 |
| 633 | 20230816 | 100000 | 741303400 | 44700 | 44650 | 44700 | 44600 | 263 |
| 634 | 20230816 | 095900 | 729551000 | 44700 | 44650 | 44700 | 44650 | 185 |
| 635 | 20230816 | 095800 | 721283800 | 44700 | 44600 | 44700 | 44600 | 136 |
| 636 | 20230816 | 095700 | 715210950 | 44600 | 44600 | 44650 | 44550 | 71 |
| 637 | 20230816 | 095600 | 712044100 | 44600 | 44250 | 44600 | 44250 | 68 |
| 638 | 20230816 | 095500 | 709014650 | 44250 | 44600 | 44700 | 44250 | 490 |
| 639 | 20230816 | 095400 | 687216000 | 44600 | 44500 | 44600 | 44500 | 128 |
| 640 | 20230816 | 095300 | 681511800 | 44450 | 44550 | 44550 | 44450 | 64 |
| 641 | 20230816 | 095200 | 678661800 | 44400 | 44250 | 44500 | 44250 | 1057 |
| 642 | 20230816 | 095100 | 631767350 | 44250 | 44150 | 44250 | 44150 | 179 |
| 643 | 20230816 | 095000 | 623848850 | 44200 | 44200 | 44250 | 44200 | 95 |
| 644 | 20230816 | 094900 | 619648150 | 44250 | 44200 | 44250 | 44150 | 194 |
| 645 | 20230816 | 094800 | 611071800 | 44150 | 44150 | 44200 | 44100 | 210 |
| 646 | 20230816 | 094700 | 601794250 | 44150 | 44200 | 44200 | 44100 | 46 |
| 647 | 20230816 | 094600 | 599762000 | 44200 | 44200 | 44200 | 43900 | 46 |
| 648 | 20230816 | 094500 | 597731200 | 44200 | 43900 | 44250 | 43900 | 132 |
| 649 | 20230816 | 094400 | 591898250 | 44200 | 43900 | 44200 | 43900 | 901 |
| 650 | 20230816 | 094300 | 552293200 | 43850 | 43800 | 43850 | 43700 | 204 |
| 651 | 20230816 | 094200 | 543351650 | 43800 | 43750 | 43800 | 43750 | 161 |
| 652 | 20230816 | 094100 | 536307500 | 43750 | 43800 | 43850 | 43750 | 131 |
| 653 | 20230816 | 094000 | 530565600 | 43800 | 43750 | 43800 | 43700 | 160 |
| 654 | 20230816 | 093900 | 523560250 | 43700 | 43750 | 43750 | 43650 | 77 |
| 655 | 20230816 | 093800 | 520194550 | 43700 | 43750 | 43800 | 43700 | 87 |
| 656 | 20230816 | 093700 | 516387500 | 43750 | 43700 | 43800 | 43700 | 61 |
| 657 | 20230816 | 093600 | 513718600 | 43800 | 43750 | 43800 | 43550 | 175 |
| 658 | 20230816 | 093500 | 506071800 | 43650 | 43800 | 43850 | 43650 | 217 |
| 659 | 20230816 | 093400 | 496578150 | 43800 | 43800 | 43850 | 43800 | 42 |
| 660 | 20230816 | 093300 | 494737000 | 43800 | 43800 | 43900 | 43800 | 24 |
| 661 | 20230816 | 093200 | 493684500 | 43900 | 43850 | 43950 | 43800 | 103 |
| 662 | 20230816 | 093100 | 489163450 | 43850 | 44000 | 44000 | 43850 | 133 |
| 663 | 20230816 | 093000 | 483326900 | 43950 | 43850 | 44000 | 43800 | 81 |
| 664 | 20230816 | 092900 | 479770250 | 43900 | 43950 | 43950 | 43900 | 17 |
| 665 | 20230816 | 092800 | 479023350 | 43950 | 43900 | 44000 | 43850 | 153 |
| 666 | 20230816 | 092700 | 472303900 | 43900 | 44100 | 44100 | 43850 | 324 |
| 667 | 20230816 | 092600 | 458051850 | 44100 | 44150 | 44150 | 44050 | 186 |
| 668 | 20230816 | 092500 | 449852350 | 44150 | 44050 | 44200 | 44050 | 83 |
| 669 | 20230816 | 092400 | 446185200 | 44200 | 44250 | 44250 | 44200 | 114 |
| 670 | 20230816 | 092300 | 441145400 | 44250 | 44300 | 44300 | 44050 | 220 |
| 671 | 20230816 | 092200 | 431407150 | 44250 | 44250 | 44300 | 44200 | 336 |
| 672 | 20230816 | 092100 | 416525150 | 44100 | 44350 | 44350 | 44100 | 316 |
| 673 | 20230816 | 092000 | 402561150 | 44300 | 44500 | 44550 | 44250 | 434 |
| 674 | 20230816 | 091900 | 383319200 | 44550 | 44650 | 44800 | 44250 | 567 |
| 675 | 20230816 | 091800 | 358113250 | 44650 | 44300 | 44700 | 44300 | 408 |
| 676 | 20230816 | 091700 | 339958150 | 44300 | 44350 | 44400 | 44300 | 108 |
| 677 | 20230816 | 091600 | 335172700 | 44350 | 44400 | 44400 | 44250 | 438 |
| 678 | 20230816 | 091500 | 315761200 | 44400 | 44350 | 44400 | 44350 | 108 |
| 679 | 20230816 | 091400 | 310969650 | 44450 | 44500 | 44550 | 44450 | 202 |
| 680 | 20230816 | 091300 | 301981450 | 44500 | 44450 | 44500 | 44350 | 391 |
| 681 | 20230816 | 091200 | 284604600 | 44300 | 44200 | 44500 | 44200 | 534 |
| 682 | 20230816 | 091100 | 260925700 | 44200 | 44200 | 44250 | 44200 | 410 |
| 683 | 20230816 | 091000 | 242787800 | 44200 | 44150 | 44300 | 44150 | 475 |
| 684 | 20230816 | 090900 | 221786050 | 44100 | 43800 | 44150 | 43800 | 1727 |
| 685 | 20230816 | 090800 | 145702500 | 43800 | 43700 | 43850 | 43650 | 143 |
| 686 | 20230816 | 090700 | 139435950 | 43700 | 43700 | 43800 | 43700 | 191 |
| 687 | 20230816 | 090600 | 131077500 | 43700 | 43850 | 43850 | 43700 | 89 |
| 688 | 20230816 | 090500 | 127177000 | 43850 | 43650 | 44000 | 43650 | 127 |
| 689 | 20230816 | 090400 | 121601900 | 43650 | 43950 | 44100 | 43650 | 828 |
| 690 | 20230816 | 090300 | 85149900 | 44050 | 43450 | 44050 | 43400 | 668 |
| 691 | 20230816 | 090200 | 55877100 | 43450 | 43400 | 43500 | 43300 | 422 |
| 692 | 20230816 | 090100 | 37555800 | 43350 | 43150 | 43350 | 43050 | 582 |
| 693 | 20230816 | 090000 | 12368550 | 43150 | 43100 | 43300 | 43000 | 287 |