35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 200700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 1678 |
| 3 | 20230816 | 200600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 4 | 20230816 | 200500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 5 | 20230816 | 200400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 6 | 20230816 | 200300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 7 | 20230816 | 200200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 8 | 20230816 | 200100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 9 | 20230816 | 200000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 10 | 20230816 | 195900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 11 | 20230816 | 195800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 12 | 20230816 | 195700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 13 | 20230816 | 195600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 14 | 20230816 | 195500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 15 | 20230816 | 195400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 16 | 20230816 | 195300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 17 | 20230816 | 195200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 18 | 20230816 | 195100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 19 | 20230816 | 195000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 20 | 20230816 | 194900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 21 | 20230816 | 194800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 22 | 20230816 | 194700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 23 | 20230816 | 194600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 24 | 20230816 | 194500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 25 | 20230816 | 194400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 26 | 20230816 | 194300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 27 | 20230816 | 194200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 28 | 20230816 | 194100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 29 | 20230816 | 194000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 30 | 20230816 | 193900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 31 | 20230816 | 193800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 32 | 20230816 | 193700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 1678 |
| 33 | 20230816 | 193600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 34 | 20230816 | 193500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 35 | 20230816 | 193400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 36 | 20230816 | 193300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 37 | 20230816 | 193200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 38 | 20230816 | 193100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 39 | 20230816 | 193000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 40 | 20230816 | 192900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 41 | 20230816 | 192800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 42 | 20230816 | 192700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 43 | 20230816 | 192600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 44 | 20230816 | 192500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 45 | 20230816 | 192400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 46 | 20230816 | 192300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 47 | 20230816 | 192200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 48 | 20230816 | 192100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 49 | 20230816 | 192000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 50 | 20230816 | 191900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 51 | 20230816 | 191800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 52 | 20230816 | 191700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 53 | 20230816 | 191600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 54 | 20230816 | 191500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 55 | 20230816 | 191400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 56 | 20230816 | 191300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 57 | 20230816 | 191200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 58 | 20230816 | 191100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 59 | 20230816 | 191000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 60 | 20230816 | 190900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 61 | 20230816 | 190800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 62 | 20230816 | 190700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 1678 |
| 63 | 20230816 | 190600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 64 | 20230816 | 190500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 65 | 20230816 | 190400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 66 | 20230816 | 190300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 67 | 20230816 | 190200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 68 | 20230816 | 190100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 69 | 20230816 | 190000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 70 | 20230816 | 185900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 71 | 20230816 | 185800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 72 | 20230816 | 185700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 73 | 20230816 | 185600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 74 | 20230816 | 185500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 75 | 20230816 | 185400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 76 | 20230816 | 185300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 77 | 20230816 | 185200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 78 | 20230816 | 185100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 79 | 20230816 | 185000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 80 | 20230816 | 184900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 81 | 20230816 | 184800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 82 | 20230816 | 184700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 83 | 20230816 | 184600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 84 | 20230816 | 184500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 85 | 20230816 | 184400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 86 | 20230816 | 184300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 87 | 20230816 | 184200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 88 | 20230816 | 184100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 89 | 20230816 | 184000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 90 | 20230816 | 183900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 91 | 20230816 | 183800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 92 | 20230816 | 183700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 1678 |
| 93 | 20230816 | 183600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 94 | 20230816 | 183500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 95 | 20230816 | 183400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 96 | 20230816 | 183300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 97 | 20230816 | 183200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 98 | 20230816 | 183100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 99 | 20230816 | 183000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 100 | 20230816 | 182900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 101 | 20230816 | 182800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 102 | 20230816 | 182700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 103 | 20230816 | 182600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 104 | 20230816 | 182500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 105 | 20230816 | 182400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 106 | 20230816 | 182300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 107 | 20230816 | 182200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 108 | 20230816 | 182100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 109 | 20230816 | 182000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 110 | 20230816 | 181900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 111 | 20230816 | 181800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 112 | 20230816 | 181700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 113 | 20230816 | 181600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 114 | 20230816 | 181500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 115 | 20230816 | 181400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 116 | 20230816 | 181300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 117 | 20230816 | 181200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 118 | 20230816 | 181100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 119 | 20230816 | 181000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 120 | 20230816 | 180900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 121 | 20230816 | 180800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 122 | 20230816 | 180700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 1678 |
| 123 | 20230816 | 180600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 124 | 20230816 | 180500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 125 | 20230816 | 180400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 126 | 20230816 | 180300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 127 | 20230816 | 180200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 128 | 20230816 | 180100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 129 | 20230816 | 180000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 130 | 20230816 | 175900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 131 | 20230816 | 175800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 132 | 20230816 | 175700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 133 | 20230816 | 175600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 134 | 20230816 | 175500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 135 | 20230816 | 175400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 136 | 20230816 | 175300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 137 | 20230816 | 175200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 138 | 20230816 | 175100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 139 | 20230816 | 175000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 140 | 20230816 | 174900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 141 | 20230816 | 174800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 142 | 20230816 | 174700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 143 | 20230816 | 174600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 144 | 20230816 | 174500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 145 | 20230816 | 174400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 146 | 20230816 | 174300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 147 | 20230816 | 174200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 148 | 20230816 | 174100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 149 | 20230816 | 174000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 150 | 20230816 | 173900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 151 | 20230816 | 173800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 152 | 20230816 | 173700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 1678 |
| 153 | 20230816 | 173600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 154 | 20230816 | 173500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 155 | 20230816 | 173400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 156 | 20230816 | 173300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 157 | 20230816 | 173200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 158 | 20230816 | 173100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 159 | 20230816 | 173000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 160 | 20230816 | 172900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 161 | 20230816 | 172800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 162 | 20230816 | 172700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 163 | 20230816 | 172600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 164 | 20230816 | 172500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 165 | 20230816 | 172400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 166 | 20230816 | 172300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 167 | 20230816 | 172200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 168 | 20230816 | 172100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 169 | 20230816 | 172000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 170 | 20230816 | 171900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 171 | 20230816 | 171800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 172 | 20230816 | 171700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 173 | 20230816 | 171600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 174 | 20230816 | 171500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 175 | 20230816 | 171400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 176 | 20230816 | 171300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 177 | 20230816 | 171200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 178 | 20230816 | 171100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 179 | 20230816 | 171000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 180 | 20230816 | 170900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 181 | 20230816 | 170800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 182 | 20230816 | 170700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 1678 |
| 183 | 20230816 | 170600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 184 | 20230816 | 170500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 185 | 20230816 | 170400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 186 | 20230816 | 170300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 187 | 20230816 | 170200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 188 | 20230816 | 170100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 189 | 20230816 | 170000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 190 | 20230816 | 165900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 191 | 20230816 | 165800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 192 | 20230816 | 165700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 193 | 20230816 | 165600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 194 | 20230816 | 165500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 195 | 20230816 | 165400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 196 | 20230816 | 165300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 197 | 20230816 | 165200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 198 | 20230816 | 165100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 199 | 20230816 | 165000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 200 | 20230816 | 164900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 201 | 20230816 | 164800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 202 | 20230816 | 164700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 203 | 20230816 | 164600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 204 | 20230816 | 164500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 205 | 20230816 | 164400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 206 | 20230816 | 164300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 207 | 20230816 | 164200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 208 | 20230816 | 164100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 209 | 20230816 | 164000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 210 | 20230816 | 163900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 211 | 20230816 | 163800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 212 | 20230816 | 163700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 1678 |
| 213 | 20230816 | 163600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 214 | 20230816 | 163500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 215 | 20230816 | 163400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 216 | 20230816 | 163300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 217 | 20230816 | 163200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 218 | 20230816 | 163100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 219 | 20230816 | 163000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 220 | 20230816 | 162900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 221 | 20230816 | 162800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 222 | 20230816 | 162700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 223 | 20230816 | 162600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 224 | 20230816 | 162500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 225 | 20230816 | 162400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 226 | 20230816 | 162300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 227 | 20230816 | 162200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 228 | 20230816 | 162100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 229 | 20230816 | 162000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 230 | 20230816 | 161900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 231 | 20230816 | 161800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 232 | 20230816 | 161700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 233 | 20230816 | 161600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 234 | 20230816 | 161500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 235 | 20230816 | 161400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 236 | 20230816 | 161300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 237 | 20230816 | 161200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 238 | 20230816 | 161100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 239 | 20230816 | 161000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 240 | 20230816 | 160900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 241 | 20230816 | 160800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 242 | 20230816 | 160700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 1678 |
| 243 | 20230816 | 160600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 244 | 20230816 | 160500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 245 | 20230816 | 160400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 246 | 20230816 | 160300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 247 | 20230816 | 160200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 248 | 20230816 | 160100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 249 | 20230816 | 160000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 250 | 20230816 | 155900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 251 | 20230816 | 155800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 252 | 20230816 | 155700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 253 | 20230816 | 155600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 254 | 20230816 | 155500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 255 | 20230816 | 155400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 256 | 20230816 | 155300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 257 | 20230816 | 155200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 258 | 20230816 | 155100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 259 | 20230816 | 155000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 260 | 20230816 | 154900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 261 | 20230816 | 154800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 262 | 20230816 | 154700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 263 | 20230816 | 154600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 264 | 20230816 | 154500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 265 | 20230816 | 154400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 266 | 20230816 | 154300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 267 | 20230816 | 154200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 268 | 20230816 | 154100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 269 | 20230816 | 154000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 270 | 20230816 | 153900 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 271 | 20230816 | 153800 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 272 | 20230816 | 153700 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 1678 |
| 273 | 20230816 | 153600 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 274 | 20230816 | 153500 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 275 | 20230816 | 153400 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 276 | 20230816 | 153300 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 277 | 20230816 | 153200 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 278 | 20230816 | 153100 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 0 |
| 279 | 20230816 | 153000 | 6306261150 | 42600 | 42600 | 42600 | 42600 | 1678 |
| 280 | 20230816 | 152900 | 6234778350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 281 | 20230816 | 152800 | 6234778350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 282 | 20230816 | 152700 | 6234778350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 283 | 20230816 | 152600 | 6234778350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 284 | 20230816 | 152500 | 6234778350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 285 | 20230816 | 152400 | 6234778350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 286 | 20230816 | 152300 | 6234778350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 287 | 20230816 | 152200 | 6234778350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 288 | 20230816 | 152100 | 6234778350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 289 | 20230816 | 152000 | 6234778350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 290 | 20230816 | 151900 | 6234778350 | 42600 | 42600 | 42600 | 42550 | 409 |
| 291 | 20230816 | 151800 | 6217368500 | 42600 | 42550 | 42600 | 42550 | 130 |
| 292 | 20230816 | 151700 | 6211831950 | 42550 | 42550 | 42600 | 42450 | 826 |
| 293 | 20230816 | 151600 | 6176687450 | 42550 | 42550 | 42600 | 42550 | 310 |
| 294 | 20230816 | 151500 | 6163494300 | 42550 | 42600 | 42600 | 42550 | 340 |
| 295 | 20230816 | 151400 | 6149026400 | 42550 | 42550 | 42600 | 42550 | 331 |
| 296 | 20230816 | 151300 | 6134940100 | 42550 | 42550 | 42600 | 42550 | 283 |
| 297 | 20230816 | 151200 | 6122896700 | 42550 | 42550 | 42600 | 42450 | 140 |
| 298 | 20230816 | 151100 | 6116941350 | 42600 | 42500 | 42600 | 42450 | 805 |
| 299 | 20230816 | 151000 | 6082703050 | 42500 | 42500 | 42550 | 42400 | 304 |
| 300 | 20230816 | 150900 | 6069792850 | 42500 | 42450 | 42500 | 42450 | 503 |
| 301 | 20230816 | 150800 | 6048429300 | 42500 | 42450 | 42500 | 42400 | 855 |
| 302 | 20230816 | 150700 | 6012105250 | 42500 | 42450 | 42500 | 42450 | 380 |
| 303 | 20230816 | 150600 | 5995973000 | 42450 | 42500 | 42500 | 42450 | 358 |
| 304 | 20230816 | 150500 | 5980773250 | 42450 | 42450 | 42500 | 42400 | 241 |
| 305 | 20230816 | 150400 | 5970548150 | 42500 | 42550 | 42550 | 42450 | 318 |
| 306 | 20230816 | 150300 | 5957037100 | 42550 | 42500 | 42550 | 42500 | 120 |
| 307 | 20230816 | 150200 | 5951932650 | 42450 | 42450 | 42550 | 42450 | 383 |
| 308 | 20230816 | 150100 | 5935667850 | 42450 | 42500 | 42600 | 42400 | 337 |
| 309 | 20230816 | 150000 | 5921348150 | 42550 | 42600 | 42600 | 42450 | 283 |
| 310 | 20230816 | 145900 | 5909326200 | 42550 | 42600 | 42600 | 42500 | 341 |
| 311 | 20230816 | 145800 | 5894824400 | 42550 | 42550 | 42600 | 42500 | 95 |
| 312 | 20230816 | 145700 | 5890782700 | 42600 | 42500 | 42600 | 42400 | 543 |
| 313 | 20230816 | 145600 | 5867698250 | 42500 | 42550 | 42550 | 42450 | 420 |
| 314 | 20230816 | 145500 | 5849838500 | 42550 | 42550 | 42600 | 42550 | 271 |
| 315 | 20230816 | 145400 | 5838304350 | 42600 | 42450 | 42600 | 42450 | 227 |
| 316 | 20230816 | 145300 | 5828646500 | 42450 | 42550 | 42600 | 42450 | 355 |
| 317 | 20230816 | 145200 | 5813559750 | 42550 | 42500 | 42550 | 42450 | 463 |
| 318 | 20230816 | 145100 | 5793868700 | 42500 | 42550 | 42550 | 42500 | 305 |
| 319 | 20230816 | 145000 | 5780902750 | 42550 | 42550 | 42550 | 42450 | 350 |
| 320 | 20230816 | 144900 | 5766027100 | 42500 | 42550 | 42600 | 42500 | 291 |
| 321 | 20230816 | 144800 | 5753647350 | 42500 | 42550 | 42600 | 42500 | 391 |
| 322 | 20230816 | 144700 | 5737015800 | 42500 | 42550 | 42600 | 42500 | 418 |
| 323 | 20230816 | 144600 | 5719229150 | 42600 | 42550 | 42600 | 42550 | 309 |
| 324 | 20230816 | 144500 | 5706075300 | 42550 | 42550 | 42600 | 42550 | 269 |
| 325 | 20230816 | 144400 | 5694629150 | 42550 | 42550 | 42600 | 42550 | 185 |
| 326 | 20230816 | 144300 | 5686756700 | 42550 | 42600 | 42600 | 42500 | 260 |
| 327 | 20230816 | 144200 | 5675695950 | 42600 | 42500 | 42600 | 42400 | 544 |
| 328 | 20230816 | 144100 | 5652568450 | 42550 | 42550 | 42550 | 42400 | 415 |
| 329 | 20230816 | 144000 | 5634934000 | 42500 | 42450 | 42550 | 42450 | 263 |
| 330 | 20230816 | 143900 | 5623757600 | 42400 | 42500 | 42550 | 42400 | 277 |
| 331 | 20230816 | 143800 | 5611990700 | 42500 | 42500 | 42550 | 42450 | 473 |
| 332 | 20230816 | 143700 | 5591899700 | 42500 | 42550 | 42550 | 42450 | 378 |
| 333 | 20230816 | 143600 | 5575833750 | 42500 | 42500 | 42550 | 42450 | 426 |
| 334 | 20230816 | 143500 | 5557730850 | 42500 | 42550 | 42550 | 42500 | 203 |
| 335 | 20230816 | 143400 | 5549096400 | 42550 | 42500 | 42600 | 42500 | 312 |
| 336 | 20230816 | 143300 | 5535818050 | 42550 | 42600 | 42600 | 42450 | 336 |
| 337 | 20230816 | 143200 | 5521534400 | 42500 | 42550 | 42550 | 42500 | 365 |
| 338 | 20230816 | 143100 | 5506008050 | 42550 | 42550 | 42600 | 42500 | 327 |
| 339 | 20230816 | 143000 | 5492091950 | 42600 | 42500 | 42600 | 42450 | 814 |
| 340 | 20230816 | 142900 | 5457446850 | 42500 | 42500 | 42550 | 42400 | 777 |
| 341 | 20230816 | 142800 | 5424432650 | 42500 | 42550 | 42550 | 42400 | 785 |
| 342 | 20230816 | 142700 | 5391085600 | 42550 | 42500 | 42550 | 42400 | 378 |
| 343 | 20230816 | 142600 | 5375029300 | 42450 | 42500 | 42550 | 42450 | 336 |
| 344 | 20230816 | 142500 | 5360749650 | 42500 | 42450 | 42550 | 42450 | 511 |
| 345 | 20230816 | 142400 | 5339039000 | 42450 | 42450 | 42600 | 42450 | 986 |
| 346 | 20230816 | 142300 | 5297109650 | 42550 | 42550 | 42550 | 42400 | 395 |
| 347 | 20230816 | 142200 | 5280327700 | 42500 | 42500 | 42550 | 42450 | 415 |
| 348 | 20230816 | 142100 | 5262694150 | 42450 | 42500 | 42550 | 42450 | 291 |
| 349 | 20230816 | 142000 | 5250329250 | 42500 | 42500 | 42550 | 42400 | 436 |
| 350 | 20230816 | 141900 | 5231811850 | 42500 | 42550 | 42550 | 42450 | 526 |
| 351 | 20230816 | 141800 | 5209458950 | 42550 | 42550 | 42600 | 42450 | 518 |
| 352 | 20230816 | 141700 | 5187438250 | 42550 | 42600 | 42650 | 42500 | 340 |
| 353 | 20230816 | 141600 | 5172969100 | 42550 | 42550 | 42650 | 42550 | 466 |
| 354 | 20230816 | 141500 | 5153126900 | 42550 | 42600 | 42650 | 42500 | 387 |
| 355 | 20230816 | 141400 | 5136646050 | 42600 | 42500 | 42650 | 42400 | 1968 |
| 356 | 20230816 | 141300 | 5052857000 | 42550 | 42550 | 42550 | 42450 | 400 |
| 357 | 20230816 | 141200 | 5035854500 | 42550 | 42550 | 42600 | 42550 | 250 |
| 358 | 20230816 | 141100 | 5025213500 | 42550 | 42450 | 42550 | 42450 | 1401 |
| 359 | 20230816 | 141000 | 4965648900 | 42450 | 42500 | 42550 | 42450 | 660 |
| 360 | 20230816 | 140900 | 4937611100 | 42450 | 42450 | 42500 | 42400 | 444 |
| 361 | 20230816 | 140800 | 4918757950 | 42450 | 42500 | 42500 | 42400 | 740 |
| 362 | 20230816 | 140700 | 4887353450 | 42500 | 42500 | 42600 | 42500 | 248 |
| 363 | 20230816 | 140600 | 4876804600 | 42450 | 42500 | 42550 | 42400 | 581 |
| 364 | 20230816 | 140500 | 4852114800 | 42550 | 42550 | 42600 | 42450 | 648 |
| 365 | 20230816 | 140400 | 4824555250 | 42550 | 42550 | 42600 | 42450 | 326 |
| 366 | 20230816 | 140300 | 4810694100 | 42500 | 42500 | 42600 | 42500 | 188 |
| 367 | 20230816 | 140200 | 4802697650 | 42500 | 42550 | 42550 | 42400 | 482 |
| 368 | 20230816 | 140100 | 4782211000 | 42500 | 42600 | 42600 | 42450 | 388 |
| 369 | 20230816 | 140000 | 4765709100 | 42600 | 42500 | 42600 | 42400 | 547 |
| 370 | 20230816 | 135900 | 4742460000 | 42500 | 42500 | 42550 | 42400 | 282 |
| 371 | 20230816 | 135800 | 4730480600 | 42500 | 42550 | 42550 | 42400 | 468 |
| 372 | 20230816 | 135700 | 4710594600 | 42550 | 42500 | 42550 | 42400 | 301 |
| 373 | 20230816 | 135600 | 4697810250 | 42500 | 42550 | 42550 | 42400 | 254 |
| 374 | 20230816 | 135500 | 4687023050 | 42500 | 42500 | 42600 | 42450 | 652 |
| 375 | 20230816 | 135400 | 4659297300 | 42500 | 42550 | 42600 | 42450 | 727 |
| 376 | 20230816 | 135300 | 4628370300 | 42500 | 42550 | 42600 | 42500 | 205 |
| 377 | 20230816 | 135200 | 4619647550 | 42550 | 42550 | 42650 | 42500 | 305 |
| 378 | 20230816 | 135100 | 4606666900 | 42550 | 42450 | 42600 | 42450 | 362 |
| 379 | 20230816 | 135000 | 4591275150 | 42450 | 42550 | 42550 | 42450 | 1199 |
| 380 | 20230816 | 134900 | 4540316400 | 42550 | 42550 | 42600 | 42550 | 122 |
| 381 | 20230816 | 134800 | 4535123050 | 42500 | 42550 | 42600 | 42500 | 457 |
| 382 | 20230816 | 134700 | 4515692950 | 42550 | 42550 | 42600 | 42500 | 459 |
| 383 | 20230816 | 134600 | 4496171050 | 42550 | 42600 | 42600 | 42500 | 254 |
| 384 | 20230816 | 134500 | 4485367750 | 42550 | 42600 | 42600 | 42500 | 352 |
| 385 | 20230816 | 134400 | 4470395800 | 42550 | 42600 | 42600 | 42550 | 305 |
| 386 | 20230816 | 134300 | 4457416400 | 42600 | 42600 | 42650 | 42550 | 363 |
| 387 | 20230816 | 134200 | 4441956850 | 42650 | 42600 | 42700 | 42550 | 264 |
| 388 | 20230816 | 134100 | 4430713100 | 42600 | 42650 | 42650 | 42550 | 542 |
| 389 | 20230816 | 134000 | 4407620050 | 42650 | 42650 | 42700 | 42550 | 324 |
| 390 | 20230816 | 133900 | 4393811700 | 42650 | 42650 | 42700 | 42650 | 276 |
| 391 | 20230816 | 133800 | 4382032900 | 42650 | 42700 | 42700 | 42550 | 579 |
| 392 | 20230816 | 133700 | 4357367550 | 42650 | 42700 | 42700 | 42600 | 551 |
| 393 | 20230816 | 133600 | 4333864500 | 42650 | 42700 | 42700 | 42600 | 327 |
| 394 | 20230816 | 133500 | 4319918600 | 42650 | 42600 | 42700 | 42600 | 171 |
| 395 | 20230816 | 133400 | 4312622700 | 42600 | 42700 | 42750 | 42600 | 216 |
| 396 | 20230816 | 133300 | 4303407300 | 42700 | 42750 | 42750 | 42550 | 307 |
| 397 | 20230816 | 133200 | 4290314850 | 42700 | 42750 | 42800 | 42600 | 354 |
| 398 | 20230816 | 133100 | 4275190100 | 42750 | 42800 | 42800 | 42650 | 281 |
| 399 | 20230816 | 133000 | 4263178850 | 42850 | 42800 | 42850 | 42750 | 144 |
| 400 | 20230816 | 132900 | 4257013800 | 42800 | 42850 | 42850 | 42700 | 286 |
| 401 | 20230816 | 132800 | 4244783800 | 42800 | 42800 | 42850 | 42600 | 779 |
| 402 | 20230816 | 132700 | 4211471100 | 42800 | 42800 | 42800 | 42650 | 379 |
| 403 | 20230816 | 132600 | 4195273600 | 42800 | 42750 | 42800 | 42650 | 335 |
| 404 | 20230816 | 132500 | 4180962450 | 42750 | 42750 | 42800 | 42750 | 117 |
| 405 | 20230816 | 132400 | 4175958500 | 42750 | 42750 | 42900 | 42650 | 704 |
| 406 | 20230816 | 132300 | 4145838650 | 42700 | 42750 | 42800 | 42600 | 510 |
| 407 | 20230816 | 132200 | 4124071700 | 42750 | 42700 | 42800 | 42650 | 477 |
| 408 | 20230816 | 132100 | 4103706500 | 42700 | 42650 | 42750 | 42650 | 119 |
| 409 | 20230816 | 132000 | 4098628300 | 42600 | 42600 | 42800 | 42600 | 445 |
| 410 | 20230816 | 131900 | 4079639950 | 42650 | 42750 | 42750 | 42550 | 239 |
| 411 | 20230816 | 131800 | 4069455450 | 42750 | 42700 | 42750 | 42550 | 433 |
| 412 | 20230816 | 131700 | 4051006850 | 42750 | 42800 | 42850 | 42650 | 372 |
| 413 | 20230816 | 131600 | 4035115300 | 42800 | 42700 | 42800 | 42600 | 512 |
| 414 | 20230816 | 131500 | 4013247750 | 42600 | 42650 | 42700 | 42550 | 198 |
| 415 | 20230816 | 131400 | 4004815950 | 42650 | 42650 | 42700 | 42600 | 336 |
| 416 | 20230816 | 131300 | 3990491100 | 42650 | 42650 | 42700 | 42600 | 326 |
| 417 | 20230816 | 131200 | 3976593500 | 42650 | 42650 | 42700 | 42600 | 370 |
| 418 | 20230816 | 131100 | 3960820700 | 42700 | 42700 | 42700 | 42600 | 110 |
| 419 | 20230816 | 131000 | 3956130350 | 42700 | 42700 | 42700 | 42600 | 266 |
| 420 | 20230816 | 130900 | 3944793450 | 42650 | 42650 | 42700 | 42600 | 215 |
| 421 | 20230816 | 130800 | 3935629900 | 42700 | 42700 | 42750 | 42600 | 510 |
| 422 | 20230816 | 130700 | 3913885300 | 42650 | 42650 | 42750 | 42650 | 206 |
| 423 | 20230816 | 130600 | 3905095300 | 42600 | 42700 | 42750 | 42600 | 264 |
| 424 | 20230816 | 130500 | 3893832350 | 42700 | 42650 | 42750 | 42600 | 335 |
| 425 | 20230816 | 130400 | 3879540050 | 42700 | 42700 | 42750 | 42600 | 264 |
| 426 | 20230816 | 130300 | 3868283100 | 42700 | 42750 | 42750 | 42600 | 336 |
| 427 | 20230816 | 130200 | 3853937950 | 42850 | 42750 | 42850 | 42650 | 247 |
| 428 | 20230816 | 130100 | 3843374350 | 42750 | 42700 | 42850 | 42650 | 443 |
| 429 | 20230816 | 130000 | 3824440650 | 42700 | 42800 | 42800 | 42600 | 212 |
| 430 | 20230816 | 125900 | 3815390900 | 42750 | 42800 | 42850 | 42700 | 388 |
| 431 | 20230816 | 125800 | 3798803450 | 42700 | 42800 | 42850 | 42650 | 578 |
| 432 | 20230816 | 125700 | 3774096150 | 42800 | 42850 | 42900 | 42800 | 77 |
| 433 | 20230816 | 125600 | 3770797750 | 42850 | 42750 | 42900 | 42700 | 427 |
| 434 | 20230816 | 125500 | 3752531000 | 42750 | 42850 | 42850 | 42700 | 294 |
| 435 | 20230816 | 125400 | 3739959250 | 42850 | 42900 | 42900 | 42700 | 319 |
| 436 | 20230816 | 125300 | 3726312900 | 42850 | 42900 | 42900 | 42750 | 250 |
| 437 | 20230816 | 125200 | 3715603000 | 42700 | 42900 | 42900 | 42700 | 282 |
| 438 | 20230816 | 125100 | 3703539500 | 42900 | 42900 | 42950 | 42750 | 330 |
| 439 | 20230816 | 125000 | 3689409700 | 42850 | 42750 | 42900 | 42700 | 485 |
| 440 | 20230816 | 124900 | 3668666550 | 42750 | 42700 | 42800 | 42650 | 351 |
| 441 | 20230816 | 124800 | 3653681350 | 42800 | 42750 | 42850 | 42650 | 329 |
| 442 | 20230816 | 124700 | 3639621200 | 42750 | 42850 | 42850 | 42650 | 334 |
| 443 | 20230816 | 124600 | 3625353800 | 42850 | 42900 | 42900 | 42650 | 391 |
| 444 | 20230816 | 124500 | 3608642100 | 42850 | 42850 | 42900 | 42700 | 350 |
| 445 | 20230816 | 124400 | 3593669100 | 42800 | 42800 | 42900 | 42700 | 327 |
| 446 | 20230816 | 124300 | 3579686400 | 42900 | 42900 | 42900 | 42800 | 199 |
| 447 | 20230816 | 124200 | 3571164250 | 42900 | 42850 | 42950 | 42750 | 284 |
| 448 | 20230816 | 124100 | 3559010800 | 42950 | 42950 | 42950 | 42800 | 362 |
| 449 | 20230816 | 124000 | 3543506200 | 42950 | 42900 | 42950 | 42800 | 352 |
| 450 | 20230816 | 123900 | 3528423650 | 42900 | 42750 | 42900 | 42750 | 98 |
| 451 | 20230816 | 123800 | 3524226250 | 42750 | 42900 | 42950 | 42750 | 696 |
| 452 | 20230816 | 123700 | 3494410850 | 42900 | 42850 | 42950 | 42750 | 343 |
| 453 | 20230816 | 123600 | 3479727450 | 42850 | 42850 | 42950 | 42750 | 463 |
| 454 | 20230816 | 123500 | 3459891000 | 42850 | 42900 | 42900 | 42750 | 350 |
| 455 | 20230816 | 123400 | 3444919450 | 42900 | 42850 | 42900 | 42800 | 237 |
| 456 | 20230816 | 123300 | 3434766050 | 42800 | 42800 | 42900 | 42750 | 397 |
| 457 | 20230816 | 123200 | 3417764150 | 42750 | 42750 | 42800 | 42650 | 689 |
| 458 | 20230816 | 123100 | 3388312550 | 42750 | 42800 | 42800 | 42600 | 511 |
| 459 | 20230816 | 123000 | 3366498750 | 42800 | 42750 | 42800 | 42650 | 299 |
| 460 | 20230816 | 122900 | 3353717350 | 42750 | 42600 | 42850 | 42600 | 264 |
| 461 | 20230816 | 122800 | 3342437300 | 42700 | 42750 | 42750 | 42550 | 504 |
| 462 | 20230816 | 122700 | 3320947100 | 42750 | 42700 | 42850 | 42650 | 843 |
| 463 | 20230816 | 122600 | 3284922150 | 42650 | 42750 | 42750 | 42600 | 335 |
| 464 | 20230816 | 122500 | 3270638200 | 42750 | 42700 | 42750 | 42650 | 131 |
| 465 | 20230816 | 122400 | 3265044550 | 42700 | 42750 | 42750 | 42600 | 360 |
| 466 | 20230816 | 122300 | 3249684800 | 42650 | 42700 | 42750 | 42600 | 850 |
| 467 | 20230816 | 122200 | 3213385200 | 42700 | 42700 | 42750 | 42650 | 317 |
| 468 | 20230816 | 122100 | 3199859850 | 42700 | 42700 | 42850 | 42650 | 317 |
| 469 | 20230816 | 122000 | 3186326050 | 42750 | 42700 | 42800 | 42650 | 161 |
| 470 | 20230816 | 121900 | 3179447400 | 42650 | 42700 | 42750 | 42600 | 262 |
| 471 | 20230816 | 121800 | 3168273950 | 42650 | 42700 | 42700 | 42550 | 621 |
| 472 | 20230816 | 121700 | 3141813650 | 42600 | 42650 | 42750 | 42550 | 256 |
| 473 | 20230816 | 121600 | 3130909100 | 42650 | 42600 | 42750 | 42550 | 278 |
| 474 | 20230816 | 121500 | 3119062000 | 42600 | 42600 | 42700 | 42600 | 118 |
| 475 | 20230816 | 121400 | 3114031200 | 42550 | 42700 | 42700 | 42500 | 358 |
| 476 | 20230816 | 121300 | 3098787500 | 42700 | 42700 | 42700 | 42500 | 257 |
| 477 | 20230816 | 121200 | 3087845350 | 42650 | 42650 | 42700 | 42550 | 276 |
| 478 | 20230816 | 121100 | 3076086400 | 42600 | 42650 | 42650 | 42600 | 73 |
| 479 | 20230816 | 121000 | 3072974350 | 42550 | 42650 | 42700 | 42550 | 306 |
| 480 | 20230816 | 120900 | 3059929700 | 42600 | 42700 | 42700 | 42600 | 273 |
| 481 | 20230816 | 120800 | 3048292100 | 42650 | 42650 | 42750 | 42650 | 522 |
| 482 | 20230816 | 120700 | 3026025550 | 42700 | 42600 | 42900 | 42600 | 559 |
| 483 | 20230816 | 120600 | 3002166600 | 42700 | 42650 | 42700 | 42600 | 263 |
| 484 | 20230816 | 120500 | 2990949700 | 42600 | 42700 | 42750 | 42600 | 306 |
| 485 | 20230816 | 120400 | 2977893900 | 42700 | 42650 | 42700 | 42550 | 255 |
| 486 | 20230816 | 120300 | 2967035600 | 42750 | 42700 | 42750 | 42550 | 339 |
| 487 | 20230816 | 120200 | 2952587600 | 42700 | 42650 | 42700 | 42550 | 423 |
| 488 | 20230816 | 120100 | 2934561600 | 42600 | 42700 | 42700 | 42600 | 31 |
| 489 | 20230816 | 120000 | 2933239400 | 42750 | 42550 | 42750 | 42550 | 434 |
| 490 | 20230816 | 115900 | 2914729950 | 42550 | 42650 | 42650 | 42500 | 1326 |
| 491 | 20230816 | 115800 | 2858317600 | 42600 | 42650 | 42700 | 42550 | 829 |
| 492 | 20230816 | 115700 | 2822992650 | 42650 | 42600 | 42750 | 42600 | 233 |
| 493 | 20230816 | 115600 | 2813056150 | 42600 | 42650 | 42700 | 42600 | 307 |
| 494 | 20230816 | 115500 | 2799972100 | 42650 | 42550 | 42650 | 42550 | 415 |
| 495 | 20230816 | 115400 | 2782288600 | 42600 | 42650 | 42650 | 42550 | 316 |
| 496 | 20230816 | 115300 | 2768829700 | 42600 | 42650 | 42700 | 42550 | 447 |
| 497 | 20230816 | 115200 | 2749780750 | 42700 | 42700 | 42800 | 42550 | 406 |
| 498 | 20230816 | 115100 | 2732463400 | 42700 | 42700 | 42700 | 42600 | 426 |
| 499 | 20230816 | 115000 | 2714300050 | 42700 | 42700 | 42750 | 42650 | 382 |
| 500 | 20230816 | 114900 | 2697999750 | 42650 | 42600 | 42700 | 42550 | 1168 |
| 501 | 20230816 | 114800 | 2648204400 | 42600 | 42650 | 42750 | 42550 | 557 |
| 502 | 20230816 | 114700 | 2624478950 | 42700 | 42650 | 42700 | 42600 | 254 |
| 503 | 20230816 | 114600 | 2613644800 | 42650 | 42700 | 42700 | 42550 | 286 |
| 504 | 20230816 | 114500 | 2601462850 | 42650 | 42600 | 42750 | 42600 | 600 |
| 505 | 20230816 | 114400 | 2575845200 | 42700 | 42650 | 42700 | 42550 | 237 |
| 506 | 20230816 | 114300 | 2565740000 | 42700 | 42650 | 42700 | 42600 | 60 |
| 507 | 20230816 | 114200 | 2563181150 | 42650 | 42700 | 42750 | 42550 | 417 |
| 508 | 20230816 | 114100 | 2545406700 | 42700 | 42750 | 42750 | 42600 | 245 |
| 509 | 20230816 | 114000 | 2534960800 | 42700 | 42700 | 42750 | 42600 | 438 |
| 510 | 20230816 | 113900 | 2516273200 | 42700 | 42650 | 42700 | 42600 | 277 |
| 511 | 20230816 | 113800 | 2504465700 | 42650 | 42600 | 42700 | 42600 | 350 |
| 512 | 20230816 | 113700 | 2489550500 | 42600 | 42650 | 42750 | 42600 | 253 |
| 513 | 20230816 | 113600 | 2478766500 | 42700 | 42800 | 42800 | 42650 | 427 |
| 514 | 20230816 | 113500 | 2460534250 | 42800 | 42700 | 42800 | 42650 | 386 |
| 515 | 20230816 | 113400 | 2444054250 | 42700 | 42750 | 42750 | 42650 | 246 |
| 516 | 20230816 | 113300 | 2433557350 | 42800 | 42750 | 42800 | 42700 | 72 |
| 517 | 20230816 | 113200 | 2430479550 | 42750 | 42800 | 42800 | 42650 | 271 |
| 518 | 20230816 | 113100 | 2418913000 | 42800 | 42700 | 42800 | 42650 | 373 |
| 519 | 20230816 | 113000 | 2402980200 | 42750 | 42750 | 42750 | 42600 | 382 |
| 520 | 20230816 | 112900 | 2386674900 | 42750 | 42700 | 42800 | 42650 | 173 |
| 521 | 20230816 | 112800 | 2379281600 | 42650 | 42750 | 42750 | 42600 | 589 |
| 522 | 20230816 | 112700 | 2354172400 | 42750 | 42700 | 42750 | 42600 | 494 |
| 523 | 20230816 | 112600 | 2333080600 | 42750 | 42750 | 42800 | 42650 | 272 |
| 524 | 20230816 | 112500 | 2321459750 | 42850 | 42800 | 42850 | 42650 | 290 |
| 525 | 20230816 | 112400 | 2309073450 | 42850 | 42850 | 42900 | 42800 | 157 |
| 526 | 20230816 | 112300 | 2302350600 | 42650 | 42800 | 42850 | 42650 | 395 |
| 527 | 20230816 | 112200 | 2285457950 | 42800 | 42850 | 42900 | 42650 | 1361 |
| 528 | 20230816 | 112100 | 2227175100 | 42900 | 42900 | 42950 | 42700 | 325 |
| 529 | 20230816 | 112000 | 2213261150 | 42900 | 42900 | 42950 | 42800 | 446 |
| 530 | 20230816 | 111900 | 2194149100 | 42950 | 42900 | 42950 | 42900 | 169 |
| 531 | 20230816 | 111800 | 2186898600 | 42950 | 42900 | 43100 | 42800 | 569 |
| 532 | 20230816 | 111700 | 2162506600 | 42850 | 42900 | 42950 | 42750 | 458 |
| 533 | 20230816 | 111600 | 2142888950 | 42900 | 42900 | 42950 | 42850 | 216 |
| 534 | 20230816 | 111500 | 2133632450 | 42900 | 42900 | 43000 | 42900 | 219 |
| 535 | 20230816 | 111400 | 2124233600 | 42850 | 42900 | 43000 | 42850 | 266 |
| 536 | 20230816 | 111300 | 2112817850 | 43000 | 42900 | 43000 | 42850 | 406 |
| 537 | 20230816 | 111200 | 2095403600 | 42850 | 42900 | 42900 | 42800 | 401 |
| 538 | 20230816 | 111100 | 2078226100 | 42850 | 42950 | 42950 | 42850 | 333 |
| 539 | 20230816 | 111000 | 2063942850 | 43000 | 42950 | 43050 | 42900 | 262 |
| 540 | 20230816 | 110900 | 2052691850 | 42950 | 42900 | 43050 | 42850 | 349 |
| 541 | 20230816 | 110800 | 2037718050 | 42950 | 42950 | 43000 | 42850 | 594 |
| 542 | 20230816 | 110700 | 2012227650 | 42950 | 43050 | 43050 | 42900 | 297 |
| 543 | 20230816 | 110600 | 1999471550 | 43000 | 43050 | 43050 | 42950 | 295 |
| 544 | 20230816 | 110500 | 1986785150 | 43050 | 43000 | 43050 | 43000 | 206 |
| 545 | 20230816 | 110400 | 1977917050 | 43000 | 43050 | 43150 | 42850 | 516 |
| 546 | 20230816 | 110300 | 1955731850 | 43050 | 43150 | 43150 | 43000 | 500 |
| 547 | 20230816 | 110200 | 1934192850 | 43150 | 43200 | 43250 | 43150 | 28 |
| 548 | 20230816 | 110100 | 1932983250 | 43200 | 43250 | 43300 | 43200 | 118 |
| 549 | 20230816 | 110000 | 1927882650 | 43200 | 43150 | 43300 | 43150 | 297 |
| 550 | 20230816 | 105900 | 1915046750 | 43150 | 43050 | 43150 | 43050 | 174 |
| 551 | 20230816 | 105800 | 1907550250 | 43050 | 43100 | 43100 | 42950 | 714 |
| 552 | 20230816 | 105700 | 1876828150 | 43150 | 43100 | 43150 | 43050 | 145 |
| 553 | 20230816 | 105600 | 1870579100 | 43100 | 43150 | 43150 | 43100 | 17 |
| 554 | 20230816 | 105500 | 1869845950 | 43100 | 43150 | 43250 | 43100 | 237 |
| 555 | 20230816 | 105400 | 1859612400 | 43150 | 43150 | 43200 | 43100 | 59 |
| 556 | 20230816 | 105300 | 1857066150 | 43100 | 43200 | 43200 | 43100 | 93 |
| 557 | 20230816 | 105200 | 1853052600 | 43150 | 43050 | 43250 | 43000 | 238 |
| 558 | 20230816 | 105100 | 1842778000 | 43050 | 43000 | 43050 | 43000 | 112 |
| 559 | 20230816 | 105000 | 1837958600 | 43050 | 43100 | 43100 | 43000 | 159 |
| 560 | 20230816 | 104900 | 1831113850 | 43100 | 43000 | 43100 | 43000 | 72 |
| 561 | 20230816 | 104800 | 1828016500 | 42950 | 43050 | 43100 | 42900 | 391 |
| 562 | 20230816 | 104700 | 1811200150 | 43050 | 43100 | 43150 | 43050 | 88 |
| 563 | 20230816 | 104600 | 1807407500 | 43100 | 43100 | 43150 | 43100 | 33 |
| 564 | 20230816 | 104500 | 1805984550 | 43100 | 43200 | 43200 | 43100 | 466 |
| 565 | 20230816 | 104400 | 1785859450 | 43150 | 43000 | 43150 | 43000 | 551 |
| 566 | 20230816 | 104300 | 1762134750 | 43000 | 42950 | 43050 | 42950 | 111 |
| 567 | 20230816 | 104200 | 1757361750 | 42950 | 42950 | 42950 | 42900 | 134 |
| 568 | 20230816 | 104100 | 1751609100 | 42900 | 43050 | 43050 | 42900 | 250 |
| 569 | 20230816 | 104000 | 1740863750 | 43000 | 42900 | 43200 | 42900 | 1537 |
| 570 | 20230816 | 103900 | 1674772450 | 42900 | 42900 | 42950 | 42900 | 231 |
| 571 | 20230816 | 103800 | 1664858950 | 43000 | 43150 | 43150 | 42900 | 572 |
| 572 | 20230816 | 103700 | 1640233450 | 43150 | 42900 | 43150 | 42850 | 1260 |
| 573 | 20230816 | 103600 | 1586154550 | 42900 | 42900 | 42900 | 42850 | 181 |
| 574 | 20230816 | 103500 | 1578395300 | 42850 | 42800 | 42900 | 42750 | 1362 |
| 575 | 20230816 | 103400 | 1520042650 | 42800 | 42700 | 42800 | 42700 | 123 |
| 576 | 20230816 | 103300 | 1514780950 | 42800 | 42650 | 42800 | 42650 | 148 |
| 577 | 20230816 | 103200 | 1508457250 | 42750 | 42700 | 42750 | 42650 | 352 |
| 578 | 20230816 | 103100 | 1493427550 | 42650 | 42750 | 42750 | 42650 | 332 |
| 579 | 20230816 | 103000 | 1479242600 | 42800 | 42700 | 42800 | 42700 | 219 |
| 580 | 20230816 | 102900 | 1469883350 | 42650 | 42650 | 42650 | 42600 | 291 |
| 581 | 20230816 | 102800 | 1457478550 | 42700 | 42700 | 42700 | 42600 | 1080 |
| 582 | 20230816 | 102700 | 1411424100 | 42750 | 42750 | 42750 | 42700 | 50 |
| 583 | 20230816 | 102600 | 1409287850 | 42650 | 42700 | 42800 | 42600 | 365 |
| 584 | 20230816 | 102500 | 1393684650 | 42800 | 42550 | 42800 | 42550 | 204 |
| 585 | 20230816 | 102400 | 1384980700 | 42550 | 42600 | 42600 | 42550 | 168 |
| 586 | 20230816 | 102300 | 1377828500 | 42600 | 42750 | 42750 | 42600 | 143 |
| 587 | 20230816 | 102200 | 1371730550 | 42750 | 42600 | 42750 | 42600 | 392 |
| 588 | 20230816 | 102100 | 1354993700 | 42600 | 42600 | 42600 | 42550 | 73 |
| 589 | 20230816 | 102000 | 1351886900 | 42650 | 42600 | 42650 | 42600 | 38 |
| 590 | 20230816 | 101900 | 1350267800 | 42600 | 42650 | 42650 | 42600 | 82 |
| 591 | 20230816 | 101800 | 1346773600 | 42600 | 42700 | 42750 | 42550 | 479 |
| 592 | 20230816 | 101700 | 1326359400 | 42700 | 42650 | 42700 | 42650 | 53 |
| 593 | 20230816 | 101600 | 1324096750 | 42650 | 42750 | 42750 | 42650 | 339 |
| 594 | 20230816 | 101500 | 1309619750 | 42750 | 42800 | 42850 | 42750 | 1278 |
| 595 | 20230816 | 101400 | 1254869450 | 42800 | 42800 | 42850 | 42800 | 31 |
| 596 | 20230816 | 101300 | 1253542550 | 42900 | 42950 | 42950 | 42850 | 216 |
| 597 | 20230816 | 101200 | 1244281900 | 43000 | 42800 | 43000 | 42800 | 1102 |
| 598 | 20230816 | 101100 | 1197050900 | 42700 | 42800 | 42800 | 42700 | 173 |
| 599 | 20230816 | 101000 | 1189657500 | 42650 | 42550 | 42800 | 42550 | 213 |
| 600 | 20230816 | 100900 | 1180570200 | 42600 | 42550 | 42650 | 42550 | 333 |
| 601 | 20230816 | 100800 | 1166378050 | 42600 | 42700 | 42700 | 42500 | 391 |
| 602 | 20230816 | 100700 | 1149730400 | 42700 | 42500 | 42700 | 42500 | 455 |
| 603 | 20230816 | 100600 | 1130331700 | 42500 | 42500 | 42550 | 42500 | 142 |
| 604 | 20230816 | 100500 | 1124293950 | 42550 | 42550 | 42550 | 42500 | 387 |
| 605 | 20230816 | 100400 | 1107829950 | 42550 | 42550 | 42550 | 42500 | 523 |
| 606 | 20230816 | 100300 | 1085576600 | 42600 | 42550 | 42650 | 42550 | 268 |
| 607 | 20230816 | 100200 | 1074165450 | 42500 | 42500 | 42550 | 42500 | 18 |
| 608 | 20230816 | 100100 | 1073400400 | 42500 | 42450 | 42500 | 42450 | 205 |
| 609 | 20230816 | 100000 | 1064691700 | 42500 | 42450 | 42500 | 42450 | 220 |
| 610 | 20230816 | 095900 | 1055349800 | 42550 | 42350 | 42550 | 42350 | 230 |
| 611 | 20230816 | 095800 | 1045592350 | 42350 | 42450 | 42450 | 42350 | 1098 |
| 612 | 20230816 | 095700 | 999053950 | 42450 | 42550 | 42550 | 42450 | 830 |
| 613 | 20230816 | 095600 | 963806150 | 42500 | 42600 | 42600 | 42500 | 149 |
| 614 | 20230816 | 095500 | 957468250 | 42600 | 42500 | 42600 | 42450 | 410 |
| 615 | 20230816 | 095400 | 940038250 | 42450 | 42500 | 42550 | 42450 | 381 |
| 616 | 20230816 | 095300 | 923845300 | 42500 | 42500 | 42500 | 42500 | 372 |
| 617 | 20230816 | 095200 | 908035300 | 42500 | 42500 | 42550 | 42500 | 65 |
| 618 | 20230816 | 095100 | 905272750 | 42500 | 42600 | 42600 | 42500 | 132 |
| 619 | 20230816 | 095000 | 899656150 | 42600 | 42700 | 42700 | 42600 | 96 |
| 620 | 20230816 | 094900 | 895564000 | 42700 | 42700 | 42750 | 42700 | 96 |
| 621 | 20230816 | 094800 | 891464700 | 42850 | 42750 | 43000 | 42650 | 978 |
| 622 | 20230816 | 094700 | 849636150 | 42750 | 42700 | 42800 | 42700 | 61 |
| 623 | 20230816 | 094600 | 847029250 | 42700 | 42700 | 42750 | 42650 | 49 |
| 624 | 20230816 | 094500 | 844935400 | 42650 | 42800 | 42800 | 42450 | 1173 |
| 625 | 20230816 | 094400 | 794923950 | 42800 | 42800 | 42800 | 42800 | 105 |
| 626 | 20230816 | 094300 | 790429950 | 42800 | 42900 | 43000 | 42750 | 1631 |
| 627 | 20230816 | 094200 | 720614350 | 42850 | 42750 | 42850 | 42750 | 94 |
| 628 | 20230816 | 094100 | 716590150 | 42750 | 42700 | 42750 | 42700 | 304 |
| 629 | 20230816 | 094000 | 703594650 | 42700 | 42900 | 42950 | 42700 | 168 |
| 630 | 20230816 | 093900 | 696408200 | 42900 | 42900 | 43000 | 42750 | 410 |
| 631 | 20230816 | 093800 | 678821500 | 42900 | 42750 | 43000 | 42650 | 666 |
| 632 | 20230816 | 093700 | 650370100 | 42750 | 42900 | 42900 | 42700 | 1171 |
| 633 | 20230816 | 093600 | 600256550 | 42850 | 42900 | 42950 | 42850 | 190 |
| 634 | 20230816 | 093500 | 592106650 | 42900 | 42900 | 42900 | 42900 | 143 |
| 635 | 20230816 | 093400 | 585971950 | 42900 | 42900 | 42950 | 42900 | 20 |
| 636 | 20230816 | 093300 | 585113850 | 42950 | 43000 | 43000 | 42900 | 206 |
| 637 | 20230816 | 093200 | 576262850 | 43000 | 43150 | 43150 | 43000 | 1044 |
| 638 | 20230816 | 093100 | 531316250 | 43200 | 43200 | 43350 | 43200 | 94 |
| 639 | 20230816 | 093000 | 527254000 | 43350 | 43400 | 43400 | 43150 | 1213 |
| 640 | 20230816 | 092900 | 474663850 | 43500 | 43400 | 43500 | 43400 | 158 |
| 641 | 20230816 | 092800 | 467805850 | 43400 | 43450 | 43500 | 43400 | 47 |
| 642 | 20230816 | 092700 | 465761650 | 43500 | 43350 | 43500 | 43300 | 69 |
| 643 | 20230816 | 092600 | 462765600 | 43300 | 43500 | 43500 | 43300 | 543 |
| 644 | 20230816 | 092500 | 439215500 | 43450 | 43350 | 43450 | 43350 | 59 |
| 645 | 20230816 | 092400 | 436655650 | 43300 | 43350 | 43400 | 43300 | 160 |
| 646 | 20230816 | 092300 | 429719900 | 43400 | 43650 | 43650 | 43400 | 144 |
| 647 | 20230816 | 092200 | 423458550 | 43500 | 43350 | 43650 | 43250 | 870 |
| 648 | 20230816 | 092100 | 385652000 | 43350 | 43400 | 43450 | 43300 | 415 |
| 649 | 20230816 | 092000 | 367659400 | 43300 | 43150 | 43300 | 43150 | 68 |
| 650 | 20230816 | 091900 | 364716950 | 43150 | 43200 | 43200 | 43150 | 91 |
| 651 | 20230816 | 091800 | 360786550 | 43200 | 43250 | 43250 | 43200 | 108 |
| 652 | 20230816 | 091700 | 356116300 | 43250 | 43150 | 43250 | 43150 | 167 |
| 653 | 20230816 | 091600 | 348902800 | 43100 | 43100 | 43100 | 43000 | 333 |
| 654 | 20230816 | 091500 | 334563200 | 43100 | 43150 | 43150 | 43100 | 90 |
| 655 | 20230816 | 091400 | 330683000 | 43200 | 43250 | 43250 | 43200 | 127 |
| 656 | 20230816 | 091300 | 325192600 | 43250 | 43300 | 43300 | 43250 | 56 |
| 657 | 20230816 | 091200 | 322770150 | 43300 | 43200 | 43300 | 43200 | 68 |
| 658 | 20230816 | 091100 | 319825950 | 43200 | 43300 | 43300 | 43200 | 359 |
| 659 | 20230816 | 091000 | 304315850 | 43300 | 43450 | 43500 | 43300 | 458 |
| 660 | 20230816 | 090900 | 284452250 | 43400 | 43550 | 43550 | 43400 | 75 |
| 661 | 20230816 | 090800 | 281192050 | 43600 | 43450 | 43650 | 43450 | 729 |
| 662 | 20230816 | 090700 | 249441800 | 43450 | 43600 | 43650 | 43450 | 239 |
| 663 | 20230816 | 090600 | 239034950 | 43600 | 43750 | 43800 | 43600 | 1511 |
| 664 | 20230816 | 090500 | 172975600 | 43750 | 43750 | 43800 | 43700 | 565 |
| 665 | 20230816 | 090400 | 148256000 | 43750 | 43400 | 43750 | 43350 | 1075 |
| 666 | 20230816 | 090300 | 101419950 | 43400 | 43400 | 43600 | 43400 | 610 |
| 667 | 20230816 | 090200 | 74846000 | 43400 | 43600 | 43850 | 43400 | 563 |
| 668 | 20230816 | 090100 | 50243350 | 43600 | 43200 | 43650 | 43200 | 762 |
| 669 | 20230816 | 090000 | 17155850 | 43250 | 43350 | 43350 | 43200 | 391 |