38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 205400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 10429 |
| 3 | 20230816 | 205300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 4 | 20230816 | 205200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 5 | 20230816 | 205100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 6 | 20230816 | 205000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 7 | 20230816 | 204900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 8 | 20230816 | 204800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 9 | 20230816 | 204700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 10 | 20230816 | 204600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 11 | 20230816 | 204500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 12 | 20230816 | 204400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 13 | 20230816 | 204300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 14 | 20230816 | 204200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 15 | 20230816 | 204100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 16 | 20230816 | 204000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 17 | 20230816 | 203900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 18 | 20230816 | 203800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 19 | 20230816 | 203700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 20 | 20230816 | 203600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 21 | 20230816 | 203500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 22 | 20230816 | 203400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 23 | 20230816 | 203300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 24 | 20230816 | 203200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 25 | 20230816 | 203100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 26 | 20230816 | 203000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 27 | 20230816 | 202900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 28 | 20230816 | 202800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 29 | 20230816 | 202700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 30 | 20230816 | 202600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 31 | 20230816 | 202500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 32 | 20230816 | 202400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 10429 |
| 33 | 20230816 | 202300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 34 | 20230816 | 202200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 35 | 20230816 | 202100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 36 | 20230816 | 202000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 37 | 20230816 | 201900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 38 | 20230816 | 201800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 39 | 20230816 | 201700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 40 | 20230816 | 201600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 41 | 20230816 | 201500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 42 | 20230816 | 201400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 43 | 20230816 | 201300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 44 | 20230816 | 201200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 45 | 20230816 | 201100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 46 | 20230816 | 201000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 47 | 20230816 | 200900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 48 | 20230816 | 200800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 49 | 20230816 | 200700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 50 | 20230816 | 200600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 51 | 20230816 | 200500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 52 | 20230816 | 200400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 53 | 20230816 | 200300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 54 | 20230816 | 200200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 55 | 20230816 | 200100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 56 | 20230816 | 200000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 57 | 20230816 | 195900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 58 | 20230816 | 195800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 59 | 20230816 | 195700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 60 | 20230816 | 195600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 61 | 20230816 | 195500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 62 | 20230816 | 195400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 10429 |
| 63 | 20230816 | 195300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 64 | 20230816 | 195200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 65 | 20230816 | 195100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 66 | 20230816 | 195000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 67 | 20230816 | 194900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 68 | 20230816 | 194800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 69 | 20230816 | 194700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 70 | 20230816 | 194600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 71 | 20230816 | 194500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 72 | 20230816 | 194400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 73 | 20230816 | 194300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 74 | 20230816 | 194200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 75 | 20230816 | 194100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 76 | 20230816 | 194000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 77 | 20230816 | 193900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 78 | 20230816 | 193800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 79 | 20230816 | 193700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 80 | 20230816 | 193600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 81 | 20230816 | 193500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 82 | 20230816 | 193400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 83 | 20230816 | 193300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 84 | 20230816 | 193200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 85 | 20230816 | 193100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 86 | 20230816 | 193000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 87 | 20230816 | 192900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 88 | 20230816 | 192800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 89 | 20230816 | 192700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 90 | 20230816 | 192600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 91 | 20230816 | 192500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 92 | 20230816 | 192400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 10429 |
| 93 | 20230816 | 192300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 94 | 20230816 | 192200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 95 | 20230816 | 192100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 96 | 20230816 | 192000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 97 | 20230816 | 191900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 98 | 20230816 | 191800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 99 | 20230816 | 191700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 100 | 20230816 | 191600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 101 | 20230816 | 191500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 102 | 20230816 | 191400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 103 | 20230816 | 191300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 104 | 20230816 | 191200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 105 | 20230816 | 191100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 106 | 20230816 | 191000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 107 | 20230816 | 190900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 108 | 20230816 | 190800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 109 | 20230816 | 190700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 110 | 20230816 | 190600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 111 | 20230816 | 190500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 112 | 20230816 | 190400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 113 | 20230816 | 190300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 114 | 20230816 | 190200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 115 | 20230816 | 190100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 116 | 20230816 | 190000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 117 | 20230816 | 185900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 118 | 20230816 | 185800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 119 | 20230816 | 185700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 120 | 20230816 | 185600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 121 | 20230816 | 185500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 122 | 20230816 | 185400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 10429 |
| 123 | 20230816 | 185300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 124 | 20230816 | 185200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 125 | 20230816 | 185100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 126 | 20230816 | 185000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 127 | 20230816 | 184900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 128 | 20230816 | 184800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 129 | 20230816 | 184700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 130 | 20230816 | 184600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 131 | 20230816 | 184500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 132 | 20230816 | 184400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 133 | 20230816 | 184300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 134 | 20230816 | 184200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 135 | 20230816 | 184100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 136 | 20230816 | 184000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 137 | 20230816 | 183900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 138 | 20230816 | 183800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 139 | 20230816 | 183700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 140 | 20230816 | 183600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 141 | 20230816 | 183500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 142 | 20230816 | 183400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 143 | 20230816 | 183300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 144 | 20230816 | 183200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 145 | 20230816 | 183100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 146 | 20230816 | 183000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 147 | 20230816 | 182900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 148 | 20230816 | 182800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 149 | 20230816 | 182700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 150 | 20230816 | 182600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 151 | 20230816 | 182500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 152 | 20230816 | 182400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 10429 |
| 153 | 20230816 | 182300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 154 | 20230816 | 182200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 155 | 20230816 | 182100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 156 | 20230816 | 182000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 157 | 20230816 | 181900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 158 | 20230816 | 181800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 159 | 20230816 | 181700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 160 | 20230816 | 181600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 161 | 20230816 | 181500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 162 | 20230816 | 181400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 163 | 20230816 | 181300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 164 | 20230816 | 181200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 165 | 20230816 | 181100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 166 | 20230816 | 181000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 167 | 20230816 | 180900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 168 | 20230816 | 180800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 169 | 20230816 | 180700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 170 | 20230816 | 180600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 171 | 20230816 | 180500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 172 | 20230816 | 180400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 173 | 20230816 | 180300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 174 | 20230816 | 180200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 175 | 20230816 | 180100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 176 | 20230816 | 180000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 177 | 20230816 | 175900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20230816 | 175800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 179 | 20230816 | 175700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20230816 | 175600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 181 | 20230816 | 175500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 182 | 20230816 | 175400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 10429 |
| 183 | 20230816 | 175300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 184 | 20230816 | 175200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 185 | 20230816 | 175100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 186 | 20230816 | 175000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 187 | 20230816 | 174900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 188 | 20230816 | 174800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 189 | 20230816 | 174700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 190 | 20230816 | 174600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 191 | 20230816 | 174500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 192 | 20230816 | 174400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 193 | 20230816 | 174300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 194 | 20230816 | 174200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 195 | 20230816 | 174100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 196 | 20230816 | 174000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 197 | 20230816 | 173900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 198 | 20230816 | 173800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 199 | 20230816 | 173700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 200 | 20230816 | 173600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 201 | 20230816 | 173500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 202 | 20230816 | 173400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20230816 | 173300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 204 | 20230816 | 173200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 205 | 20230816 | 173100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 206 | 20230816 | 173000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20230816 | 172900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 208 | 20230816 | 172800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 209 | 20230816 | 172700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 210 | 20230816 | 172600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20230816 | 172500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20230816 | 172400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 10429 |
| 213 | 20230816 | 172300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 214 | 20230816 | 172200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 215 | 20230816 | 172100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 216 | 20230816 | 172000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 217 | 20230816 | 171900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 218 | 20230816 | 171800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 219 | 20230816 | 171700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 220 | 20230816 | 171600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 221 | 20230816 | 171500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 222 | 20230816 | 171400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 223 | 20230816 | 171300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 224 | 20230816 | 171200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 225 | 20230816 | 171100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 226 | 20230816 | 171000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 227 | 20230816 | 170900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 228 | 20230816 | 170800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 229 | 20230816 | 170700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 230 | 20230816 | 170600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 231 | 20230816 | 170500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 232 | 20230816 | 170400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 233 | 20230816 | 170300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 234 | 20230816 | 170200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 235 | 20230816 | 170100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 236 | 20230816 | 170000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 237 | 20230816 | 165900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 238 | 20230816 | 165800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 239 | 20230816 | 165700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 240 | 20230816 | 165600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 241 | 20230816 | 165500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 242 | 20230816 | 165400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 10429 |
| 243 | 20230816 | 165300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 244 | 20230816 | 165200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 245 | 20230816 | 165100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 246 | 20230816 | 165000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 247 | 20230816 | 164900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 248 | 20230816 | 164800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 249 | 20230816 | 164700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 250 | 20230816 | 164600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 251 | 20230816 | 164500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 252 | 20230816 | 164400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 253 | 20230816 | 164300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 254 | 20230816 | 164200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 255 | 20230816 | 164100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 256 | 20230816 | 164000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 257 | 20230816 | 163900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 258 | 20230816 | 163800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 259 | 20230816 | 163700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 260 | 20230816 | 163600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 261 | 20230816 | 163500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 262 | 20230816 | 163400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 263 | 20230816 | 163300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 264 | 20230816 | 163200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 265 | 20230816 | 163100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 266 | 20230816 | 163000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 267 | 20230816 | 162900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 268 | 20230816 | 162800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 269 | 20230816 | 162700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 270 | 20230816 | 162600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 271 | 20230816 | 162500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 272 | 20230816 | 162400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 10429 |
| 273 | 20230816 | 162300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 274 | 20230816 | 162200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 275 | 20230816 | 162100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 276 | 20230816 | 162000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 277 | 20230816 | 161900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 278 | 20230816 | 161800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 279 | 20230816 | 161700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 280 | 20230816 | 161600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 281 | 20230816 | 161500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 282 | 20230816 | 161400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 283 | 20230816 | 161300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 284 | 20230816 | 161200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 285 | 20230816 | 161100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 286 | 20230816 | 161000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 287 | 20230816 | 160900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 288 | 20230816 | 160800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 289 | 20230816 | 160700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 290 | 20230816 | 160600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 291 | 20230816 | 160500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 292 | 20230816 | 160400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 293 | 20230816 | 160300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 294 | 20230816 | 160200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 295 | 20230816 | 160100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 296 | 20230816 | 160000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 297 | 20230816 | 155900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 298 | 20230816 | 155800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 299 | 20230816 | 155700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 300 | 20230816 | 155600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 301 | 20230816 | 155500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 302 | 20230816 | 155400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 10429 |
| 303 | 20230816 | 155300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 304 | 20230816 | 155200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 305 | 20230816 | 155100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 306 | 20230816 | 155000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 307 | 20230816 | 154900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 308 | 20230816 | 154800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 309 | 20230816 | 154700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 310 | 20230816 | 154600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 311 | 20230816 | 154500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 312 | 20230816 | 154400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 313 | 20230816 | 154300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 314 | 20230816 | 154200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 315 | 20230816 | 154100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 316 | 20230816 | 154000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 317 | 20230816 | 153900 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 318 | 20230816 | 153800 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 319 | 20230816 | 153700 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 320 | 20230816 | 153600 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 321 | 20230816 | 153500 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 322 | 20230816 | 153400 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 323 | 20230816 | 153300 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 324 | 20230816 | 153200 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 325 | 20230816 | 153100 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 326 | 20230816 | 153000 | 12356539100 | 37900 | 37900 | 37900 | 37900 | 10429 |
| 327 | 20230816 | 152900 | 11961280000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 328 | 20230816 | 152800 | 11961280000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 329 | 20230816 | 152700 | 11961280000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 330 | 20230816 | 152600 | 11961280000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 331 | 20230816 | 152500 | 11961280000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 332 | 20230816 | 152400 | 11961280000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 333 | 20230816 | 152300 | 11961280000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 334 | 20230816 | 152200 | 11961280000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 335 | 20230816 | 152100 | 11961280000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 336 | 20230816 | 152000 | 11961280000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 337 | 20230816 | 151900 | 11961280000 | 37900 | 38000 | 38000 | 37850 | 2041 |
| 338 | 20230816 | 151800 | 11883907850 | 38050 | 38100 | 38100 | 38000 | 495 |
| 339 | 20230816 | 151700 | 11865070950 | 38100 | 38100 | 38150 | 38100 | 853 |
| 340 | 20230816 | 151600 | 11832560200 | 38100 | 37950 | 38150 | 37950 | 1737 |
| 341 | 20230816 | 151500 | 11766522150 | 37950 | 38000 | 38000 | 37900 | 580 |
| 342 | 20230816 | 151400 | 11744510650 | 38000 | 37950 | 38000 | 37850 | 852 |
| 343 | 20230816 | 151300 | 11712213000 | 37950 | 37950 | 38000 | 37950 | 505 |
| 344 | 20230816 | 151200 | 11693032500 | 38000 | 37900 | 38000 | 37850 | 1103 |
| 345 | 20230816 | 151100 | 11651211300 | 37900 | 37850 | 37900 | 37800 | 2507 |
| 346 | 20230816 | 151000 | 11556277250 | 37850 | 37850 | 37850 | 37800 | 439 |
| 347 | 20230816 | 150900 | 11539678550 | 37850 | 37850 | 37900 | 37800 | 1568 |
| 348 | 20230816 | 150800 | 11480327050 | 37900 | 37950 | 37950 | 37850 | 636 |
| 349 | 20230816 | 150700 | 11456235400 | 37950 | 37950 | 37950 | 37900 | 1806 |
| 350 | 20230816 | 150600 | 11387784350 | 37950 | 37900 | 37950 | 37900 | 713 |
| 351 | 20230816 | 150500 | 11360736900 | 37950 | 37900 | 37950 | 37900 | 495 |
| 352 | 20230816 | 150400 | 11341972450 | 37900 | 37950 | 38000 | 37900 | 1540 |
| 353 | 20230816 | 150300 | 11283548250 | 37950 | 38000 | 38050 | 37900 | 1111 |
| 354 | 20230816 | 150200 | 11241411100 | 38050 | 38050 | 38100 | 38000 | 1046 |
| 355 | 20230816 | 150100 | 11201644450 | 38100 | 38050 | 38100 | 38050 | 85 |
| 356 | 20230816 | 150000 | 11198406750 | 38050 | 38100 | 38150 | 38050 | 181 |
| 357 | 20230816 | 145900 | 11191514100 | 38050 | 38050 | 38150 | 38050 | 868 |
| 358 | 20230816 | 145800 | 11158450700 | 38050 | 38150 | 38150 | 38050 | 708 |
| 359 | 20230816 | 145700 | 11131471750 | 38150 | 38100 | 38200 | 38100 | 761 |
| 360 | 20230816 | 145600 | 11102445600 | 38100 | 38100 | 38250 | 38050 | 2033 |
| 361 | 20230816 | 145500 | 11024843900 | 38150 | 38100 | 38150 | 38100 | 93 |
| 362 | 20230816 | 145400 | 11021296700 | 38100 | 38100 | 38150 | 38050 | 590 |
| 363 | 20230816 | 145300 | 10998794500 | 38100 | 38100 | 38100 | 38050 | 256 |
| 364 | 20230816 | 145200 | 10989048100 | 38100 | 38150 | 38200 | 38100 | 639 |
| 365 | 20230816 | 145100 | 10964674850 | 38150 | 38050 | 38200 | 38050 | 178 |
| 366 | 20230816 | 145000 | 10957882200 | 38100 | 38100 | 38200 | 37950 | 2149 |
| 367 | 20230816 | 144900 | 10876110400 | 38100 | 38100 | 38100 | 38050 | 110 |
| 368 | 20230816 | 144800 | 10871919950 | 38050 | 38000 | 38100 | 38000 | 1328 |
| 369 | 20230816 | 144700 | 10821387250 | 37950 | 37950 | 38000 | 37900 | 2258 |
| 370 | 20230816 | 144600 | 10735699500 | 38000 | 37950 | 38000 | 37950 | 1201 |
| 371 | 20230816 | 144500 | 10690075500 | 37950 | 38100 | 38100 | 37950 | 2789 |
| 372 | 20230816 | 144400 | 10584074300 | 38100 | 37850 | 38100 | 37850 | 1304 |
| 373 | 20230816 | 144300 | 10534503250 | 37850 | 38100 | 38100 | 37700 | 6008 |
| 374 | 20230816 | 144200 | 10306418600 | 38100 | 38200 | 38200 | 38100 | 764 |
| 375 | 20230816 | 144100 | 10277275400 | 38200 | 38200 | 38300 | 38100 | 3561 |
| 376 | 20230816 | 144000 | 10141298700 | 38200 | 38350 | 38350 | 38200 | 6187 |
| 377 | 20230816 | 143900 | 9904840100 | 38350 | 38450 | 38450 | 38350 | 2132 |
| 378 | 20230816 | 143800 | 9822975800 | 38450 | 38500 | 38500 | 38450 | 966 |
| 379 | 20230816 | 143700 | 9785828300 | 38500 | 38550 | 38550 | 38500 | 1234 |
| 380 | 20230816 | 143600 | 9738315650 | 38550 | 38550 | 38550 | 38500 | 392 |
| 381 | 20230816 | 143500 | 9723222100 | 38550 | 38550 | 38600 | 38500 | 1006 |
| 382 | 20230816 | 143400 | 9684444200 | 38550 | 38600 | 38650 | 38550 | 738 |
| 383 | 20230816 | 143300 | 9655967300 | 38600 | 38650 | 38650 | 38600 | 732 |
| 384 | 20230816 | 143200 | 9627702750 | 38700 | 38500 | 38700 | 38500 | 1284 |
| 385 | 20230816 | 143100 | 9578167150 | 38550 | 38650 | 38650 | 38550 | 2411 |
| 386 | 20230816 | 143000 | 9485166600 | 38650 | 38650 | 38650 | 38600 | 795 |
| 387 | 20230816 | 142900 | 9454461600 | 38650 | 38700 | 38700 | 38650 | 301 |
| 388 | 20230816 | 142800 | 9442817750 | 38700 | 38700 | 38700 | 38650 | 312 |
| 389 | 20230816 | 142700 | 9430750200 | 38700 | 38700 | 38700 | 38700 | 405 |
| 390 | 20230816 | 142600 | 9415076700 | 38700 | 38750 | 38750 | 38700 | 297 |
| 391 | 20230816 | 142500 | 9403577300 | 38750 | 38700 | 38750 | 38700 | 191 |
| 392 | 20230816 | 142400 | 9396183500 | 38700 | 38700 | 38800 | 38700 | 37 |
| 393 | 20230816 | 142300 | 9394750800 | 38700 | 38750 | 38800 | 38700 | 710 |
| 394 | 20230816 | 142200 | 9367267000 | 38700 | 38700 | 38700 | 38650 | 157 |
| 395 | 20230816 | 142100 | 9361191150 | 38750 | 38700 | 38750 | 38700 | 143 |
| 396 | 20230816 | 142000 | 9355656500 | 38700 | 38700 | 38700 | 38650 | 158 |
| 397 | 20230816 | 141900 | 9349541950 | 38700 | 38650 | 38700 | 38600 | 1211 |
| 398 | 20230816 | 141800 | 9302745200 | 38650 | 38750 | 38750 | 38600 | 2364 |
| 399 | 20230816 | 141700 | 9211325100 | 38750 | 38850 | 38850 | 38750 | 2163 |
| 400 | 20230816 | 141600 | 9127397700 | 38850 | 38900 | 38900 | 38850 | 334 |
| 401 | 20230816 | 141500 | 9114420000 | 38850 | 38900 | 38900 | 38850 | 174 |
| 402 | 20230816 | 141400 | 9107657850 | 38900 | 38900 | 38900 | 38850 | 57 |
| 403 | 20230816 | 141300 | 9105440600 | 38900 | 38900 | 38950 | 38850 | 914 |
| 404 | 20230816 | 141200 | 9069928550 | 38900 | 38850 | 38900 | 38850 | 458 |
| 405 | 20230816 | 141100 | 9052118550 | 38900 | 38900 | 38900 | 38900 | 322 |
| 406 | 20230816 | 141000 | 9039592750 | 38950 | 38900 | 38950 | 38850 | 463 |
| 407 | 20230816 | 140900 | 9021582200 | 38900 | 38950 | 38950 | 38900 | 54 |
| 408 | 20230816 | 140800 | 9019480600 | 38950 | 38950 | 38950 | 38950 | 99 |
| 409 | 20230816 | 140700 | 9015624550 | 38950 | 39000 | 39000 | 38900 | 813 |
| 410 | 20230816 | 140600 | 8983985450 | 38950 | 38950 | 39000 | 38950 | 96 |
| 411 | 20230816 | 140500 | 8980246200 | 38950 | 38950 | 38950 | 38950 | 58 |
| 412 | 20230816 | 140400 | 8977987100 | 39000 | 39000 | 39000 | 38900 | 1466 |
| 413 | 20230816 | 140300 | 8920879600 | 39000 | 38900 | 39000 | 38900 | 1285 |
| 414 | 20230816 | 140200 | 8870791900 | 38900 | 38950 | 38950 | 38900 | 54 |
| 415 | 20230816 | 140100 | 8868688650 | 38950 | 38950 | 38950 | 38950 | 231 |
| 416 | 20230816 | 140000 | 8859691200 | 38900 | 39000 | 39000 | 38900 | 654 |
| 417 | 20230816 | 135900 | 8834201150 | 39000 | 38900 | 39000 | 38900 | 157 |
| 418 | 20230816 | 135800 | 8828082800 | 38950 | 38950 | 38950 | 38950 | 321 |
| 419 | 20230816 | 135700 | 8815579850 | 38950 | 38950 | 38950 | 38900 | 508 |
| 420 | 20230816 | 135600 | 8795794650 | 38950 | 38950 | 38950 | 38850 | 2688 |
| 421 | 20230816 | 135500 | 8691195250 | 38950 | 39000 | 39000 | 38950 | 432 |
| 422 | 20230816 | 135400 | 8674363600 | 39000 | 39000 | 39000 | 38950 | 112 |
| 423 | 20230816 | 135300 | 8669995650 | 39000 | 38950 | 39000 | 38950 | 377 |
| 424 | 20230816 | 135200 | 8655303050 | 38950 | 39000 | 39000 | 38950 | 175 |
| 425 | 20230816 | 135100 | 8648479700 | 39000 | 39000 | 39000 | 38950 | 240 |
| 426 | 20230816 | 135000 | 8639120600 | 39000 | 38950 | 39000 | 38950 | 730 |
| 427 | 20230816 | 134900 | 8610657050 | 38950 | 39000 | 39050 | 38950 | 1214 |
| 428 | 20230816 | 134800 | 8563335850 | 39000 | 39000 | 39050 | 39000 | 1083 |
| 429 | 20230816 | 134700 | 8521098700 | 39000 | 39050 | 39050 | 39000 | 618 |
| 430 | 20230816 | 134600 | 8496977050 | 39050 | 39100 | 39100 | 39000 | 2270 |
| 431 | 20230816 | 134500 | 8408316250 | 39100 | 39200 | 39200 | 39100 | 93 |
| 432 | 20230816 | 134400 | 8404675600 | 39200 | 39250 | 39250 | 39100 | 4130 |
| 433 | 20230816 | 134300 | 8242994800 | 39250 | 39250 | 39250 | 39250 | 177 |
| 434 | 20230816 | 134200 | 8236047550 | 39250 | 39250 | 39250 | 39200 | 219 |
| 435 | 20230816 | 134100 | 8227452350 | 39250 | 39250 | 39250 | 39200 | 202 |
| 436 | 20230816 | 134000 | 8219528200 | 39250 | 39250 | 39300 | 39250 | 79 |
| 437 | 20230816 | 133900 | 8216425400 | 39250 | 39250 | 39250 | 39200 | 609 |
| 438 | 20230816 | 133800 | 8192522650 | 39250 | 39250 | 39300 | 39250 | 743 |
| 439 | 20230816 | 133700 | 8163359850 | 39300 | 39300 | 39300 | 39300 | 152 |
| 440 | 20230816 | 133600 | 8157386250 | 39300 | 39300 | 39300 | 39300 | 332 |
| 441 | 20230816 | 133500 | 8144338650 | 39300 | 39300 | 39300 | 39300 | 153 |
| 442 | 20230816 | 133400 | 8138325750 | 39300 | 39250 | 39300 | 39250 | 279 |
| 443 | 20230816 | 133300 | 8127371400 | 39300 | 39300 | 39300 | 39250 | 786 |
| 444 | 20230816 | 133200 | 8096481750 | 39300 | 39300 | 39300 | 39300 | 27 |
| 445 | 20230816 | 133100 | 8095420650 | 39300 | 39300 | 39300 | 39300 | 194 |
| 446 | 20230816 | 133000 | 8087796450 | 39300 | 39300 | 39300 | 39300 | 103 |
| 447 | 20230816 | 132900 | 8083748550 | 39300 | 39300 | 39350 | 39300 | 276 |
| 448 | 20230816 | 132800 | 8072900500 | 39300 | 39300 | 39300 | 39300 | 11 |
| 449 | 20230816 | 132700 | 8072468200 | 39300 | 39300 | 39350 | 39300 | 160 |
| 450 | 20230816 | 132600 | 8066179700 | 39300 | 39350 | 39350 | 39300 | 610 |
| 451 | 20230816 | 132500 | 8042204550 | 39350 | 39400 | 39400 | 39350 | 268 |
| 452 | 20230816 | 132400 | 8031658650 | 39400 | 39400 | 39400 | 39350 | 171 |
| 453 | 20230816 | 132300 | 8024927050 | 39400 | 39400 | 39400 | 39400 | 1 |
| 454 | 20230816 | 132200 | 8024887650 | 39350 | 39400 | 39400 | 39300 | 981 |
| 455 | 20230816 | 132100 | 7986300500 | 39400 | 39400 | 39400 | 39400 | 25 |
| 456 | 20230816 | 132000 | 7985315500 | 39400 | 39400 | 39450 | 39400 | 199 |
| 457 | 20230816 | 131900 | 7977474400 | 39450 | 39400 | 39450 | 39400 | 220 |
| 458 | 20230816 | 131800 | 7968795900 | 39450 | 39400 | 39450 | 39400 | 17 |
| 459 | 20230816 | 131700 | 7968126000 | 39400 | 39350 | 39400 | 39350 | 268 |
| 460 | 20230816 | 131600 | 7957574450 | 39350 | 39400 | 39400 | 39350 | 268 |
| 461 | 20230816 | 131500 | 7947028400 | 39400 | 39350 | 39400 | 39350 | 91 |
| 462 | 20230816 | 131400 | 7943445050 | 39350 | 39350 | 39400 | 39300 | 867 |
| 463 | 20230816 | 131300 | 7909326550 | 39400 | 39350 | 39400 | 39300 | 187 |
| 464 | 20230816 | 131200 | 7901965500 | 39350 | 39350 | 39350 | 39350 | 322 |
| 465 | 20230816 | 131100 | 7889294800 | 39400 | 39400 | 39400 | 39350 | 230 |
| 466 | 20230816 | 131000 | 7880241300 | 39400 | 39400 | 39400 | 39350 | 168 |
| 467 | 20230816 | 130900 | 7873623000 | 39400 | 39400 | 39400 | 39400 | 113 |
| 468 | 20230816 | 130800 | 7869170800 | 39400 | 39400 | 39400 | 39400 | 86 |
| 469 | 20230816 | 130700 | 7865782400 | 39400 | 39450 | 39450 | 39400 | 143 |
| 470 | 20230816 | 130600 | 7860148150 | 39450 | 39350 | 39450 | 39350 | 144 |
| 471 | 20230816 | 130500 | 7854481650 | 39350 | 39450 | 39450 | 39350 | 858 |
| 472 | 20230816 | 130400 | 7820719250 | 39350 | 39350 | 39450 | 39350 | 72 |
| 473 | 20230816 | 130300 | 7817882050 | 39350 | 39350 | 39350 | 39350 | 1 |
| 474 | 20230816 | 130200 | 7817842700 | 39350 | 39400 | 39400 | 39350 | 250 |
| 475 | 20230816 | 130100 | 7807997300 | 39400 | 39400 | 39400 | 39400 | 228 |
| 476 | 20230816 | 130000 | 7799014100 | 39400 | 39350 | 39400 | 39350 | 323 |
| 477 | 20230816 | 125900 | 7786287950 | 39400 | 39350 | 39400 | 39350 | 24 |
| 478 | 20230816 | 125800 | 7785342550 | 39350 | 39350 | 39350 | 39350 | 153 |
| 479 | 20230816 | 125700 | 7779322000 | 39400 | 39400 | 39450 | 39400 | 506 |
| 480 | 20230816 | 125600 | 7759385000 | 39400 | 39400 | 39400 | 39400 | 506 |
| 481 | 20230816 | 125500 | 7739448600 | 39450 | 39500 | 39500 | 39450 | 219 |
| 482 | 20230816 | 125400 | 7730808150 | 39500 | 39500 | 39500 | 39500 | 133 |
| 483 | 20230816 | 125300 | 7725554650 | 39450 | 39500 | 39500 | 39450 | 168 |
| 484 | 20230816 | 125200 | 7718926250 | 39500 | 39500 | 39500 | 39500 | 6 |
| 485 | 20230816 | 125100 | 7718689250 | 39500 | 39450 | 39500 | 39450 | 449 |
| 486 | 20230816 | 125000 | 7700974550 | 39500 | 39500 | 39500 | 39500 | 22 |
| 487 | 20230816 | 124900 | 7700105550 | 39500 | 39450 | 39500 | 39450 | 751 |
| 488 | 20230816 | 124800 | 7670447250 | 39500 | 39450 | 39500 | 39450 | 146 |
| 489 | 20230816 | 124700 | 7664683250 | 39450 | 39500 | 39500 | 39450 | 21 |
| 490 | 20230816 | 124600 | 7663853800 | 39500 | 39500 | 39500 | 39500 | 64 |
| 491 | 20230816 | 124500 | 7661325800 | 39500 | 39500 | 39500 | 39500 | 35 |
| 492 | 20230816 | 124400 | 7659943300 | 39500 | 39500 | 39500 | 39500 | 121 |
| 493 | 20230816 | 124300 | 7655163800 | 39450 | 39350 | 39450 | 39350 | 70 |
| 494 | 20230816 | 124200 | 7652407300 | 39350 | 39450 | 39450 | 39350 | 867 |
| 495 | 20230816 | 124100 | 7618275800 | 39400 | 39500 | 39500 | 39400 | 190 |
| 496 | 20230816 | 124000 | 7610781000 | 39500 | 39500 | 39500 | 39500 | 118 |
| 497 | 20230816 | 123900 | 7606120000 | 39500 | 39400 | 39500 | 39400 | 109 |
| 498 | 20230816 | 123800 | 7601819450 | 39400 | 39400 | 39450 | 39400 | 171 |
| 499 | 20230816 | 123700 | 7595076950 | 39350 | 39350 | 39350 | 39350 | 40 |
| 500 | 20230816 | 123600 | 7593502950 | 39350 | 39400 | 39400 | 39350 | 195 |
| 501 | 20230816 | 123500 | 7585821600 | 39450 | 39400 | 39450 | 39350 | 291 |
| 502 | 20230816 | 123400 | 7574356000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 503 | 20230816 | 123300 | 7574356000 | 39400 | 39350 | 39400 | 39350 | 273 |
| 504 | 20230816 | 123200 | 7563610950 | 39400 | 39400 | 39400 | 39350 | 273 |
| 505 | 20230816 | 123100 | 7552863400 | 39350 | 39350 | 39350 | 39350 | 1 |
| 506 | 20230816 | 123000 | 7552824050 | 39400 | 39400 | 39400 | 39400 | 156 |
| 507 | 20230816 | 122900 | 7546677650 | 39450 | 39400 | 39450 | 39400 | 68 |
| 508 | 20230816 | 122800 | 7543997950 | 39400 | 39400 | 39400 | 39400 | 27 |
| 509 | 20230816 | 122700 | 7542934150 | 39400 | 39400 | 39400 | 39400 | 34 |
| 510 | 20230816 | 122600 | 7541594550 | 39400 | 39350 | 39400 | 39350 | 358 |
| 511 | 20230816 | 122500 | 7527492750 | 39350 | 39350 | 39350 | 39300 | 591 |
| 512 | 20230816 | 122400 | 7504237000 | 39350 | 39250 | 39350 | 39250 | 42 |
| 513 | 20230816 | 122300 | 7502586200 | 39250 | 39250 | 39250 | 39250 | 118 |
| 514 | 20230816 | 122200 | 7497954700 | 39250 | 39250 | 39250 | 39250 | 122 |
| 515 | 20230816 | 122100 | 7493166200 | 39250 | 39250 | 39250 | 39250 | 134 |
| 516 | 20230816 | 122000 | 7487906700 | 39250 | 39250 | 39300 | 39250 | 211 |
| 517 | 20230816 | 121900 | 7479624900 | 39250 | 39300 | 39300 | 39250 | 80 |
| 518 | 20230816 | 121800 | 7476484150 | 39300 | 39250 | 39300 | 39250 | 5 |
| 519 | 20230816 | 121700 | 7476287700 | 39200 | 39250 | 39250 | 39200 | 375 |
| 520 | 20230816 | 121600 | 7461582800 | 39250 | 39250 | 39250 | 39250 | 174 |
| 521 | 20230816 | 121500 | 7454753300 | 39250 | 39300 | 39300 | 39250 | 293 |
| 522 | 20230816 | 121400 | 7443251250 | 39300 | 39300 | 39300 | 39300 | 35 |
| 523 | 20230816 | 121300 | 7441875750 | 39300 | 39300 | 39300 | 39250 | 101 |
| 524 | 20230816 | 121200 | 7437907250 | 39350 | 39250 | 39350 | 39250 | 546 |
| 525 | 20230816 | 121100 | 7416476650 | 39250 | 39350 | 39350 | 39250 | 106 |
| 526 | 20230816 | 121000 | 7412306150 | 39350 | 39300 | 39350 | 39300 | 193 |
| 527 | 20230816 | 120900 | 7404715100 | 39300 | 39300 | 39300 | 39300 | 131 |
| 528 | 20230816 | 120800 | 7399566800 | 39350 | 39300 | 39350 | 39300 | 151 |
| 529 | 20230816 | 120700 | 7393632450 | 39300 | 39350 | 39350 | 39300 | 259 |
| 530 | 20230816 | 120600 | 7383450800 | 39350 | 39350 | 39350 | 39350 | 202 |
| 531 | 20230816 | 120500 | 7375502100 | 39300 | 39300 | 39300 | 39300 | 488 |
| 532 | 20230816 | 120400 | 7356323700 | 39300 | 39250 | 39300 | 39250 | 315 |
| 533 | 20230816 | 120300 | 7343955450 | 39250 | 39250 | 39250 | 39250 | 64 |
| 534 | 20230816 | 120200 | 7341443450 | 39300 | 39250 | 39300 | 39250 | 193 |
| 535 | 20230816 | 120100 | 7333863200 | 39200 | 39250 | 39250 | 39200 | 325 |
| 536 | 20230816 | 120000 | 7321108050 | 39200 | 39250 | 39250 | 39200 | 205 |
| 537 | 20230816 | 115900 | 7313066700 | 39250 | 39200 | 39250 | 39150 | 141 |
| 538 | 20230816 | 115800 | 7307543100 | 39200 | 39200 | 39200 | 39200 | 147 |
| 539 | 20230816 | 115700 | 7301780700 | 39200 | 39200 | 39200 | 39150 | 982 |
| 540 | 20230816 | 115600 | 7263296400 | 39200 | 39200 | 39200 | 39200 | 185 |
| 541 | 20230816 | 115500 | 7256044400 | 39200 | 39200 | 39200 | 39200 | 389 |
| 542 | 20230816 | 115400 | 7240795600 | 39200 | 39250 | 39300 | 39200 | 1617 |
| 543 | 20230816 | 115300 | 7177402700 | 39250 | 39250 | 39300 | 39250 | 461 |
| 544 | 20230816 | 115200 | 7159303450 | 39300 | 39350 | 39350 | 39250 | 128 |
| 545 | 20230816 | 115100 | 7154273700 | 39300 | 39300 | 39300 | 39250 | 590 |
| 546 | 20230816 | 115000 | 7131110500 | 39350 | 39400 | 39400 | 39250 | 2710 |
| 547 | 20230816 | 114900 | 7024600550 | 39400 | 39350 | 39400 | 39350 | 129 |
| 548 | 20230816 | 114800 | 7019524350 | 39350 | 39350 | 39350 | 39350 | 136 |
| 549 | 20230816 | 114700 | 7014172750 | 39350 | 39350 | 39350 | 39300 | 262 |
| 550 | 20230816 | 114600 | 7003868650 | 39350 | 39350 | 39350 | 39300 | 581 |
| 551 | 20230816 | 114500 | 6981013400 | 39350 | 39350 | 39400 | 39350 | 604 |
| 552 | 20230816 | 114400 | 6957244750 | 39350 | 39350 | 39400 | 39350 | 561 |
| 553 | 20230816 | 114300 | 6935146400 | 39350 | 39350 | 39400 | 39350 | 306 |
| 554 | 20230816 | 114200 | 6923102250 | 39400 | 39400 | 39400 | 39400 | 10 |
| 555 | 20230816 | 114100 | 6922708250 | 39450 | 39350 | 39450 | 39350 | 288 |
| 556 | 20230816 | 114000 | 6911375250 | 39350 | 39350 | 39350 | 39300 | 570 |
| 557 | 20230816 | 113900 | 6888948250 | 39350 | 39400 | 39400 | 39300 | 3273 |
| 558 | 20230816 | 113800 | 6760155850 | 39350 | 39400 | 39400 | 39350 | 1241 |
| 559 | 20230816 | 113700 | 6711262000 | 39400 | 39400 | 39450 | 39400 | 251 |
| 560 | 20230816 | 113600 | 6701372550 | 39400 | 39450 | 39450 | 39400 | 121 |
| 561 | 20230816 | 113500 | 6696604100 | 39450 | 39450 | 39450 | 39450 | 14 |
| 562 | 20230816 | 113400 | 6696051800 | 39450 | 39450 | 39450 | 39450 | 22 |
| 563 | 20230816 | 113300 | 6695183900 | 39400 | 39450 | 39450 | 39400 | 796 |
| 564 | 20230816 | 113200 | 6663815600 | 39400 | 39450 | 39450 | 39400 | 126 |
| 565 | 20230816 | 113100 | 6658846100 | 39450 | 39450 | 39450 | 39400 | 1238 |
| 566 | 20230816 | 113000 | 6610062700 | 39450 | 39450 | 39450 | 39450 | 88 |
| 567 | 20230816 | 112900 | 6606591100 | 39450 | 39450 | 39450 | 39450 | 42 |
| 568 | 20230816 | 112800 | 6604934200 | 39450 | 39450 | 39450 | 39400 | 28 |
| 569 | 20230816 | 112700 | 6603830100 | 39450 | 39450 | 39450 | 39450 | 237 |
| 570 | 20230816 | 112600 | 6594480450 | 39450 | 39450 | 39450 | 39450 | 398 |
| 571 | 20230816 | 112500 | 6578779350 | 39450 | 39500 | 39500 | 39450 | 476 |
| 572 | 20230816 | 112400 | 6559981150 | 39500 | 39500 | 39500 | 39500 | 1 |
| 573 | 20230816 | 112300 | 6559941650 | 39450 | 39500 | 39500 | 39450 | 452 |
| 574 | 20230816 | 112200 | 6542108850 | 39500 | 39550 | 39550 | 39400 | 2130 |
| 575 | 20230816 | 112100 | 6458050150 | 39500 | 39450 | 39500 | 39450 | 113 |
| 576 | 20230816 | 112000 | 6453589850 | 39450 | 39500 | 39500 | 39450 | 199 |
| 577 | 20230816 | 111900 | 6445733150 | 39500 | 39550 | 39550 | 39450 | 141 |
| 578 | 20230816 | 111800 | 6440164050 | 39550 | 39500 | 39550 | 39500 | 144 |
| 579 | 20230816 | 111700 | 6434472150 | 39500 | 39450 | 39500 | 39400 | 1569 |
| 580 | 20230816 | 111600 | 6372574200 | 39500 | 39500 | 39500 | 39450 | 236 |
| 581 | 20230816 | 111500 | 6363253200 | 39500 | 39450 | 39500 | 39400 | 901 |
| 582 | 20230816 | 111400 | 6327709100 | 39400 | 39600 | 39700 | 39400 | 3497 |
| 583 | 20230816 | 111300 | 6189606750 | 39550 | 39650 | 39750 | 39550 | 521 |
| 584 | 20230816 | 111200 | 6168970500 | 39650 | 39700 | 39700 | 39650 | 431 |
| 585 | 20230816 | 111100 | 6151870950 | 39700 | 39700 | 39700 | 39650 | 352 |
| 586 | 20230816 | 111000 | 6137909200 | 39700 | 39650 | 39700 | 39650 | 416 |
| 587 | 20230816 | 110900 | 6121412700 | 39700 | 39650 | 39750 | 39600 | 505 |
| 588 | 20230816 | 110800 | 6101369850 | 39600 | 39650 | 39650 | 39600 | 404 |
| 589 | 20230816 | 110700 | 6085363900 | 39650 | 39750 | 39750 | 39650 | 935 |
| 590 | 20230816 | 110600 | 6048254700 | 39750 | 39750 | 39750 | 39750 | 621 |
| 591 | 20230816 | 110500 | 6023569950 | 39750 | 39800 | 39800 | 39750 | 74 |
| 592 | 20230816 | 110400 | 6020627150 | 39750 | 39900 | 39900 | 39750 | 1410 |
| 593 | 20230816 | 110300 | 5964488950 | 39900 | 39900 | 39950 | 39900 | 208 |
| 594 | 20230816 | 110200 | 5956185200 | 40000 | 40050 | 40050 | 39900 | 776 |
| 595 | 20230816 | 110100 | 5925158850 | 40000 | 40050 | 40050 | 40000 | 440 |
| 596 | 20230816 | 110000 | 5907555100 | 40100 | 40000 | 40100 | 40000 | 418 |
| 597 | 20230816 | 105900 | 5890834400 | 40000 | 40100 | 40100 | 39950 | 667 |
| 598 | 20230816 | 105800 | 5864152500 | 40100 | 40150 | 40150 | 40100 | 519 |
| 599 | 20230816 | 105700 | 5843333900 | 40200 | 40300 | 40350 | 40200 | 1512 |
| 600 | 20230816 | 105600 | 5782474350 | 40300 | 40250 | 40300 | 40200 | 2239 |
| 601 | 20230816 | 105500 | 5692286450 | 40250 | 40200 | 40300 | 40200 | 2972 |
| 602 | 20230816 | 105400 | 5572593550 | 40250 | 40200 | 40250 | 40150 | 1466 |
| 603 | 20230816 | 105300 | 5513671950 | 40200 | 40150 | 40200 | 40100 | 2210 |
| 604 | 20230816 | 105200 | 5424898500 | 40100 | 40000 | 40100 | 39950 | 3373 |
| 605 | 20230816 | 105100 | 5289907100 | 39950 | 39900 | 39950 | 39850 | 1148 |
| 606 | 20230816 | 105000 | 5244094650 | 39900 | 39750 | 39900 | 39700 | 1111 |
| 607 | 20230816 | 104900 | 5199880650 | 39700 | 39700 | 39700 | 39700 | 356 |
| 608 | 20230816 | 104800 | 5185747450 | 39650 | 39700 | 39700 | 39600 | 33 |
| 609 | 20230816 | 104700 | 5184437950 | 39700 | 39700 | 39700 | 39600 | 294 |
| 610 | 20230816 | 104600 | 5172770450 | 39650 | 39700 | 39700 | 39600 | 839 |
| 611 | 20230816 | 104500 | 5139515600 | 39700 | 39600 | 39700 | 39600 | 91 |
| 612 | 20230816 | 104400 | 5135910900 | 39600 | 39700 | 39700 | 39600 | 126 |
| 613 | 20230816 | 104300 | 5130920250 | 39650 | 39700 | 39700 | 39650 | 491 |
| 614 | 20230816 | 104200 | 5111445150 | 39700 | 39700 | 39700 | 39700 | 33 |
| 615 | 20230816 | 104100 | 5110135050 | 39700 | 39650 | 39700 | 39650 | 51 |
| 616 | 20230816 | 104000 | 5108111800 | 39650 | 39550 | 39650 | 39550 | 249 |
| 617 | 20230816 | 103900 | 5098248200 | 39550 | 39500 | 39550 | 39500 | 205 |
| 618 | 20230816 | 103800 | 5090140500 | 39450 | 39550 | 39550 | 39450 | 607 |
| 619 | 20230816 | 103700 | 5066166300 | 39500 | 39550 | 39550 | 39500 | 110 |
| 620 | 20230816 | 103600 | 5061820150 | 39550 | 39550 | 39550 | 39500 | 212 |
| 621 | 20230816 | 103500 | 5053444550 | 39550 | 39550 | 39550 | 39550 | 4 |
| 622 | 20230816 | 103400 | 5053286350 | 39500 | 39550 | 39550 | 39500 | 48 |
| 623 | 20230816 | 103300 | 5051389550 | 39550 | 39550 | 39550 | 39500 | 410 |
| 624 | 20230816 | 103200 | 5035174350 | 39550 | 39500 | 39550 | 39500 | 160 |
| 625 | 20230816 | 103100 | 5028853500 | 39550 | 39600 | 39600 | 39500 | 60 |
| 626 | 20230816 | 103000 | 5026482750 | 39500 | 39600 | 39600 | 39450 | 122 |
| 627 | 20230816 | 102900 | 5021664900 | 39450 | 39500 | 39500 | 39400 | 1742 |
| 628 | 20230816 | 102800 | 4952911150 | 39500 | 39550 | 39600 | 39500 | 94 |
| 629 | 20230816 | 102700 | 4949197150 | 39550 | 39550 | 39600 | 39500 | 403 |
| 630 | 20230816 | 102600 | 4933262900 | 39550 | 39600 | 39600 | 39550 | 142 |
| 631 | 20230816 | 102500 | 4927645200 | 39550 | 39500 | 39650 | 39500 | 314 |
| 632 | 20230816 | 102400 | 4915237800 | 39600 | 39550 | 39650 | 39550 | 398 |
| 633 | 20230816 | 102300 | 4899494200 | 39550 | 39600 | 39600 | 39550 | 478 |
| 634 | 20230816 | 102200 | 4880579100 | 39500 | 39500 | 39600 | 39500 | 472 |
| 635 | 20230816 | 102100 | 4861921600 | 39600 | 39650 | 39650 | 39500 | 115 |
| 636 | 20230816 | 102000 | 4857378650 | 39650 | 39600 | 39650 | 39500 | 87 |
| 637 | 20230816 | 101900 | 4853937600 | 39600 | 39550 | 39600 | 39550 | 291 |
| 638 | 20230816 | 101800 | 4842427400 | 39550 | 39600 | 39650 | 39550 | 609 |
| 639 | 20230816 | 101700 | 4818331600 | 39600 | 39650 | 39800 | 39600 | 515 |
| 640 | 20230816 | 101600 | 4797917100 | 39600 | 39750 | 39800 | 39600 | 1352 |
| 641 | 20230816 | 101500 | 4744212350 | 39800 | 39850 | 39850 | 39750 | 423 |
| 642 | 20230816 | 101400 | 4727392600 | 39850 | 39800 | 39900 | 39800 | 1139 |
| 643 | 20230816 | 101300 | 4682037500 | 39900 | 39800 | 39900 | 39800 | 338 |
| 644 | 20230816 | 101200 | 4668566550 | 39800 | 39800 | 39850 | 39700 | 2443 |
| 645 | 20230816 | 101100 | 4571317250 | 39800 | 39800 | 39800 | 39700 | 556 |
| 646 | 20230816 | 101000 | 4549211350 | 39800 | 39700 | 39800 | 39700 | 543 |
| 647 | 20230816 | 100900 | 4527619400 | 39700 | 39500 | 39750 | 39500 | 2295 |
| 648 | 20230816 | 100800 | 4436694450 | 39600 | 39500 | 39600 | 39450 | 1091 |
| 649 | 20230816 | 100700 | 4393596400 | 39450 | 39500 | 39550 | 39450 | 638 |
| 650 | 20230816 | 100600 | 4368386100 | 39450 | 39450 | 39500 | 39450 | 367 |
| 651 | 20230816 | 100500 | 4353904850 | 39450 | 39450 | 39450 | 39400 | 611 |
| 652 | 20230816 | 100400 | 4329803250 | 39450 | 39500 | 39500 | 39450 | 958 |
| 653 | 20230816 | 100300 | 4291980250 | 39500 | 39500 | 39500 | 39500 | 454 |
| 654 | 20230816 | 100200 | 4274047250 | 39550 | 39550 | 39550 | 39500 | 274 |
| 655 | 20230816 | 100100 | 4263211000 | 39550 | 39550 | 39550 | 39550 | 136 |
| 656 | 20230816 | 100000 | 4257832200 | 39550 | 39500 | 39550 | 39500 | 165 |
| 657 | 20230816 | 095900 | 4251308450 | 39550 | 39550 | 39550 | 39550 | 344 |
| 658 | 20230816 | 095800 | 4237703250 | 39500 | 39500 | 39500 | 39500 | 54 |
| 659 | 20230816 | 095700 | 4235570250 | 39500 | 39500 | 39500 | 39450 | 109 |
| 660 | 20230816 | 095600 | 4231264800 | 39500 | 39450 | 39550 | 39450 | 290 |
| 661 | 20230816 | 095500 | 4219812500 | 39450 | 39450 | 39600 | 39450 | 802 |
| 662 | 20230816 | 095400 | 4188115650 | 39450 | 39450 | 39500 | 39450 | 229 |
| 663 | 20230816 | 095300 | 4179081150 | 39500 | 39450 | 39500 | 39450 | 1297 |
| 664 | 20230816 | 095200 | 4127894200 | 39450 | 39450 | 39500 | 39400 | 563 |
| 665 | 20230816 | 095100 | 4105691650 | 39450 | 39450 | 39450 | 39400 | 451 |
| 666 | 20230816 | 095000 | 4087899750 | 39450 | 39450 | 39500 | 39450 | 698 |
| 667 | 20230816 | 094900 | 4060358550 | 39450 | 39450 | 39450 | 39400 | 613 |
| 668 | 20230816 | 094800 | 4036177500 | 39500 | 39450 | 39600 | 39450 | 1301 |
| 669 | 20230816 | 094700 | 3984818800 | 39450 | 39500 | 39550 | 39450 | 328 |
| 670 | 20230816 | 094600 | 3971861150 | 39550 | 39500 | 39550 | 39500 | 334 |
| 671 | 20230816 | 094500 | 3958666650 | 39600 | 39600 | 39600 | 39600 | 26 |
| 672 | 20230816 | 094400 | 3957637050 | 39500 | 39600 | 39600 | 39500 | 365 |
| 673 | 20230816 | 094300 | 3943205000 | 39600 | 39500 | 39600 | 39450 | 1130 |
| 674 | 20230816 | 094200 | 3898577300 | 39550 | 39550 | 39550 | 39500 | 1395 |
| 675 | 20230816 | 094100 | 3843429450 | 39550 | 39600 | 39600 | 39550 | 948 |
| 676 | 20230816 | 094000 | 3805934850 | 39650 | 39700 | 39700 | 39650 | 305 |
| 677 | 20230816 | 093900 | 3793831200 | 39650 | 39550 | 39650 | 39500 | 868 |
| 678 | 20230816 | 093800 | 3759485150 | 39550 | 39600 | 39600 | 39500 | 1183 |
| 679 | 20230816 | 093700 | 3712705300 | 39550 | 39600 | 39600 | 39550 | 1114 |
| 680 | 20230816 | 093600 | 3668635800 | 39600 | 39650 | 39650 | 39600 | 1734 |
| 681 | 20230816 | 093500 | 3599965850 | 39700 | 39700 | 39700 | 39650 | 817 |
| 682 | 20230816 | 093400 | 3567569450 | 39700 | 39700 | 39700 | 39650 | 410 |
| 683 | 20230816 | 093300 | 3551305900 | 39700 | 39700 | 39750 | 39600 | 749 |
| 684 | 20230816 | 093200 | 3521598050 | 39750 | 39750 | 39800 | 39650 | 1644 |
| 685 | 20230816 | 093100 | 3456272100 | 39750 | 39800 | 39800 | 39700 | 662 |
| 686 | 20230816 | 093000 | 3429954500 | 39800 | 39700 | 39950 | 39700 | 1685 |
| 687 | 20230816 | 092900 | 3362952350 | 39750 | 39800 | 39800 | 39700 | 858 |
| 688 | 20230816 | 092800 | 3328852350 | 39800 | 40000 | 40000 | 39800 | 2921 |
| 689 | 20230816 | 092700 | 3212409600 | 40000 | 39950 | 40050 | 39900 | 659 |
| 690 | 20230816 | 092600 | 3186091000 | 40050 | 40100 | 40150 | 39950 | 828 |
| 691 | 20230816 | 092500 | 3152982900 | 40150 | 40100 | 40150 | 40000 | 3309 |
| 692 | 20230816 | 092400 | 3020483150 | 40100 | 39950 | 40100 | 39950 | 1965 |
| 693 | 20230816 | 092300 | 2941818600 | 40000 | 40050 | 40050 | 39950 | 707 |
| 694 | 20230816 | 092200 | 2913537850 | 40000 | 40050 | 40050 | 39900 | 1012 |
| 695 | 20230816 | 092100 | 2873067400 | 40000 | 40050 | 40100 | 39900 | 2332 |
| 696 | 20230816 | 092000 | 2779794100 | 40050 | 40100 | 40100 | 40000 | 1154 |
| 697 | 20230816 | 091900 | 2733573150 | 40150 | 39900 | 40200 | 39900 | 2712 |
| 698 | 20230816 | 091800 | 2625044400 | 39900 | 39900 | 40000 | 39850 | 3435 |
| 699 | 20230816 | 091700 | 2487953300 | 39850 | 39750 | 39850 | 39650 | 1388 |
| 700 | 20230816 | 091600 | 2432718050 | 39600 | 39600 | 39750 | 39500 | 1260 |
| 701 | 20230816 | 091500 | 2382817200 | 39600 | 39700 | 39750 | 39600 | 2846 |
| 702 | 20230816 | 091400 | 2270030200 | 39700 | 39800 | 39800 | 39650 | 2171 |
| 703 | 20230816 | 091300 | 2183784250 | 39800 | 39950 | 39950 | 39800 | 636 |
| 704 | 20230816 | 091200 | 2158439550 | 39900 | 39700 | 39900 | 39700 | 918 |
| 705 | 20230816 | 091100 | 2121894650 | 39700 | 39700 | 39800 | 39650 | 857 |
| 706 | 20230816 | 091000 | 2087862200 | 39650 | 40000 | 40000 | 39650 | 2860 |
| 707 | 20230816 | 090900 | 1974079350 | 40000 | 40150 | 40150 | 39900 | 3987 |
| 708 | 20230816 | 090800 | 1814703100 | 40150 | 40000 | 40200 | 40000 | 1349 |
| 709 | 20230816 | 090700 | 1760607000 | 40050 | 40050 | 40050 | 40000 | 1138 |
| 710 | 20230816 | 090600 | 1715060100 | 40050 | 40050 | 40150 | 40000 | 5199 |
| 711 | 20230816 | 090500 | 1506723200 | 40050 | 40200 | 40300 | 40050 | 2712 |
| 712 | 20230816 | 090400 | 1397701000 | 40200 | 40050 | 40200 | 40050 | 5803 |
| 713 | 20230816 | 090300 | 1164792600 | 40050 | 40100 | 40150 | 40000 | 3165 |
| 714 | 20230816 | 090200 | 1037970450 | 40050 | 39900 | 40100 | 39800 | 4485 |
| 715 | 20230816 | 090100 | 858894950 | 39950 | 39950 | 40150 | 39800 | 8920 |
| 716 | 20230816 | 090000 | 502007050 | 39900 | 39800 | 40000 | 39750 | 12316 |