37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 203300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 3130 |
| 3 | 20230816 | 203200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 4 | 20230816 | 203100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 5 | 20230816 | 203000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 6 | 20230816 | 202900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 7 | 20230816 | 202800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 8 | 20230816 | 202700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 9 | 20230816 | 202600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 10 | 20230816 | 202500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 11 | 20230816 | 202400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 12 | 20230816 | 202300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 13 | 20230816 | 202200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 14 | 20230816 | 202100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 15 | 20230816 | 202000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 16 | 20230816 | 201900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 17 | 20230816 | 201800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 18 | 20230816 | 201700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 19 | 20230816 | 201600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 20 | 20230816 | 201500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 21 | 20230816 | 201400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 22 | 20230816 | 201300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 23 | 20230816 | 201200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 24 | 20230816 | 201100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 25 | 20230816 | 201000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 26 | 20230816 | 200900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 27 | 20230816 | 200800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 28 | 20230816 | 200700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 29 | 20230816 | 200600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 30 | 20230816 | 200500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 31 | 20230816 | 200400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 32 | 20230816 | 200300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 3130 |
| 33 | 20230816 | 200200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 34 | 20230816 | 200100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 35 | 20230816 | 200000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 36 | 20230816 | 195900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 37 | 20230816 | 195800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 38 | 20230816 | 195700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 39 | 20230816 | 195600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 40 | 20230816 | 195500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 41 | 20230816 | 195400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 42 | 20230816 | 195300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 43 | 20230816 | 195200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 44 | 20230816 | 195100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 45 | 20230816 | 195000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 46 | 20230816 | 194900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 47 | 20230816 | 194800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 48 | 20230816 | 194700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 49 | 20230816 | 194600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 50 | 20230816 | 194500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 51 | 20230816 | 194400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 52 | 20230816 | 194300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 53 | 20230816 | 194200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 54 | 20230816 | 194100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 55 | 20230816 | 194000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 56 | 20230816 | 193900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 57 | 20230816 | 193800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 58 | 20230816 | 193700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 59 | 20230816 | 193600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 60 | 20230816 | 193500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 61 | 20230816 | 193400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 62 | 20230816 | 193300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 3130 |
| 63 | 20230816 | 193200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 64 | 20230816 | 193100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 65 | 20230816 | 193000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 66 | 20230816 | 192900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 67 | 20230816 | 192800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 68 | 20230816 | 192700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 69 | 20230816 | 192600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 70 | 20230816 | 192500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 71 | 20230816 | 192400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 72 | 20230816 | 192300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 73 | 20230816 | 192200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 74 | 20230816 | 192100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 75 | 20230816 | 192000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 76 | 20230816 | 191900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 77 | 20230816 | 191800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 78 | 20230816 | 191700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 79 | 20230816 | 191600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 80 | 20230816 | 191500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 81 | 20230816 | 191400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 82 | 20230816 | 191300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 83 | 20230816 | 191200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 84 | 20230816 | 191100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 85 | 20230816 | 191000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 86 | 20230816 | 190900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 87 | 20230816 | 190800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 88 | 20230816 | 190700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 89 | 20230816 | 190600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 90 | 20230816 | 190500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 91 | 20230816 | 190400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 92 | 20230816 | 190300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 3130 |
| 93 | 20230816 | 190200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 94 | 20230816 | 190100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 95 | 20230816 | 190000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 96 | 20230816 | 185900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 97 | 20230816 | 185800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 98 | 20230816 | 185700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 99 | 20230816 | 185600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 100 | 20230816 | 185500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 101 | 20230816 | 185400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 102 | 20230816 | 185300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 103 | 20230816 | 185200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 104 | 20230816 | 185100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 105 | 20230816 | 185000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 106 | 20230816 | 184900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 107 | 20230816 | 184800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 108 | 20230816 | 184700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 109 | 20230816 | 184600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 110 | 20230816 | 184500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 111 | 20230816 | 184400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 112 | 20230816 | 184300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 113 | 20230816 | 184200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 114 | 20230816 | 184100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 115 | 20230816 | 184000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 116 | 20230816 | 183900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 117 | 20230816 | 183800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 118 | 20230816 | 183700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 119 | 20230816 | 183600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 120 | 20230816 | 183500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 121 | 20230816 | 183400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 122 | 20230816 | 183300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 3130 |
| 123 | 20230816 | 183200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 124 | 20230816 | 183100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 125 | 20230816 | 183000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 126 | 20230816 | 182900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 127 | 20230816 | 182800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 128 | 20230816 | 182700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 129 | 20230816 | 182600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 130 | 20230816 | 182500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 131 | 20230816 | 182400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 132 | 20230816 | 182300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 133 | 20230816 | 182200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 134 | 20230816 | 182100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 135 | 20230816 | 182000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 136 | 20230816 | 181900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 137 | 20230816 | 181800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 138 | 20230816 | 181700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 139 | 20230816 | 181600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 140 | 20230816 | 181500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 141 | 20230816 | 181400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 142 | 20230816 | 181300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 143 | 20230816 | 181200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 144 | 20230816 | 181100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 145 | 20230816 | 181000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 146 | 20230816 | 180900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 147 | 20230816 | 180800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 148 | 20230816 | 180700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 149 | 20230816 | 180600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 150 | 20230816 | 180500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 151 | 20230816 | 180400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 152 | 20230816 | 180300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 3130 |
| 153 | 20230816 | 180200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 154 | 20230816 | 180100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 155 | 20230816 | 180000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 156 | 20230816 | 175900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 157 | 20230816 | 175800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 158 | 20230816 | 175700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 159 | 20230816 | 175600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 160 | 20230816 | 175500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 161 | 20230816 | 175400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 162 | 20230816 | 175300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 163 | 20230816 | 175200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 164 | 20230816 | 175100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 165 | 20230816 | 175000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 166 | 20230816 | 174900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 167 | 20230816 | 174800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 168 | 20230816 | 174700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 169 | 20230816 | 174600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 170 | 20230816 | 174500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 171 | 20230816 | 174400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 172 | 20230816 | 174300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 173 | 20230816 | 174200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 174 | 20230816 | 174100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 175 | 20230816 | 174000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 176 | 20230816 | 173900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 177 | 20230816 | 173800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 178 | 20230816 | 173700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 179 | 20230816 | 173600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 180 | 20230816 | 173500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 181 | 20230816 | 173400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 182 | 20230816 | 173300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 3130 |
| 183 | 20230816 | 173200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 184 | 20230816 | 173100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 185 | 20230816 | 173000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 186 | 20230816 | 172900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 187 | 20230816 | 172800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 188 | 20230816 | 172700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 189 | 20230816 | 172600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 190 | 20230816 | 172500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 191 | 20230816 | 172400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 192 | 20230816 | 172300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 193 | 20230816 | 172200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 194 | 20230816 | 172100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 195 | 20230816 | 172000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 196 | 20230816 | 171900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 197 | 20230816 | 171800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 198 | 20230816 | 171700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 199 | 20230816 | 171600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 200 | 20230816 | 171500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 201 | 20230816 | 171400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 202 | 20230816 | 171300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 203 | 20230816 | 171200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 204 | 20230816 | 171100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 205 | 20230816 | 171000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 206 | 20230816 | 170900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 207 | 20230816 | 170800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 208 | 20230816 | 170700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 209 | 20230816 | 170600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 210 | 20230816 | 170500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 211 | 20230816 | 170400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 212 | 20230816 | 170300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 3130 |
| 213 | 20230816 | 170200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 214 | 20230816 | 170100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 215 | 20230816 | 170000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 216 | 20230816 | 165900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 217 | 20230816 | 165800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 218 | 20230816 | 165700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 219 | 20230816 | 165600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 220 | 20230816 | 165500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 221 | 20230816 | 165400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 222 | 20230816 | 165300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 223 | 20230816 | 165200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 224 | 20230816 | 165100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 225 | 20230816 | 165000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 226 | 20230816 | 164900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 227 | 20230816 | 164800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 228 | 20230816 | 164700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 229 | 20230816 | 164600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 230 | 20230816 | 164500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 231 | 20230816 | 164400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 232 | 20230816 | 164300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 233 | 20230816 | 164200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 234 | 20230816 | 164100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 235 | 20230816 | 164000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 236 | 20230816 | 163900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 237 | 20230816 | 163800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 238 | 20230816 | 163700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 239 | 20230816 | 163600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 240 | 20230816 | 163500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 241 | 20230816 | 163400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 242 | 20230816 | 163300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 3130 |
| 243 | 20230816 | 163200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 244 | 20230816 | 163100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 245 | 20230816 | 163000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 246 | 20230816 | 162900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 247 | 20230816 | 162800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 248 | 20230816 | 162700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 249 | 20230816 | 162600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 250 | 20230816 | 162500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 251 | 20230816 | 162400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 252 | 20230816 | 162300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 253 | 20230816 | 162200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 254 | 20230816 | 162100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 255 | 20230816 | 162000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 256 | 20230816 | 161900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 257 | 20230816 | 161800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 258 | 20230816 | 161700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 259 | 20230816 | 161600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 260 | 20230816 | 161500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 261 | 20230816 | 161400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 262 | 20230816 | 161300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 263 | 20230816 | 161200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 264 | 20230816 | 161100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 265 | 20230816 | 161000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 266 | 20230816 | 160900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 267 | 20230816 | 160800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 268 | 20230816 | 160700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 269 | 20230816 | 160600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 270 | 20230816 | 160500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 271 | 20230816 | 160400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 272 | 20230816 | 160300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 3130 |
| 273 | 20230816 | 160200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 274 | 20230816 | 160100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 275 | 20230816 | 160000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 276 | 20230816 | 155900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 277 | 20230816 | 155800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 278 | 20230816 | 155700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 279 | 20230816 | 155600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 280 | 20230816 | 155500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 281 | 20230816 | 155400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 282 | 20230816 | 155300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 283 | 20230816 | 155200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 284 | 20230816 | 155100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 285 | 20230816 | 155000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 286 | 20230816 | 154900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 287 | 20230816 | 154800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 288 | 20230816 | 154700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 289 | 20230816 | 154600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 290 | 20230816 | 154500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 291 | 20230816 | 154400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 292 | 20230816 | 154300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 293 | 20230816 | 154200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 294 | 20230816 | 154100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 295 | 20230816 | 154000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 296 | 20230816 | 153900 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 297 | 20230816 | 153800 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 298 | 20230816 | 153700 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 299 | 20230816 | 153600 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 300 | 20230816 | 153500 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 301 | 20230816 | 153400 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 302 | 20230816 | 153300 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 3130 |
| 303 | 20230816 | 153200 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 304 | 20230816 | 153100 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 305 | 20230816 | 153000 | 9786516600 | 33350 | 33350 | 33350 | 33350 | 3130 |
| 306 | 20230816 | 152900 | 9682131100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 307 | 20230816 | 152800 | 9682131100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 308 | 20230816 | 152700 | 9682131100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 309 | 20230816 | 152600 | 9682131100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 310 | 20230816 | 152500 | 9682131100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 311 | 20230816 | 152400 | 9682131100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 312 | 20230816 | 152300 | 9682131100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 313 | 20230816 | 152200 | 9682131100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 314 | 20230816 | 152100 | 9682131100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 315 | 20230816 | 152000 | 9682131100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 316 | 20230816 | 151900 | 9682131100 | 33350 | 33350 | 33400 | 33350 | 1272 |
| 317 | 20230816 | 151800 | 9639667150 | 33400 | 33400 | 33450 | 33400 | 1242 |
| 318 | 20230816 | 151700 | 9598183750 | 33400 | 33450 | 33500 | 33400 | 1386 |
| 319 | 20230816 | 151600 | 9551861900 | 33500 | 33500 | 33550 | 33450 | 64 |
| 320 | 20230816 | 151500 | 9549717950 | 33500 | 33450 | 33500 | 33400 | 834 |
| 321 | 20230816 | 151400 | 9521814250 | 33500 | 33500 | 33550 | 33450 | 703 |
| 322 | 20230816 | 151300 | 9498267650 | 33500 | 33550 | 33650 | 33500 | 1438 |
| 323 | 20230816 | 151200 | 9450006500 | 33550 | 33550 | 33650 | 33550 | 548 |
| 324 | 20230816 | 151100 | 9431606500 | 33650 | 33600 | 33650 | 33500 | 981 |
| 325 | 20230816 | 151000 | 9398683600 | 33700 | 33550 | 33700 | 33500 | 607 |
| 326 | 20230816 | 150900 | 9378326400 | 33700 | 33600 | 33700 | 33600 | 497 |
| 327 | 20230816 | 150800 | 9361615900 | 33600 | 33600 | 33800 | 33600 | 309 |
| 328 | 20230816 | 150700 | 9351233300 | 33800 | 33600 | 33850 | 33600 | 1761 |
| 329 | 20230816 | 150600 | 9291987250 | 33550 | 33550 | 33550 | 33500 | 592 |
| 330 | 20230816 | 150500 | 9272140650 | 33550 | 33550 | 33550 | 33500 | 512 |
| 331 | 20230816 | 150400 | 9254969000 | 33550 | 33550 | 33600 | 33500 | 918 |
| 332 | 20230816 | 150300 | 9224189400 | 33550 | 33600 | 33650 | 33550 | 1260 |
| 333 | 20230816 | 150200 | 9181870300 | 33600 | 33600 | 33650 | 33600 | 237 |
| 334 | 20230816 | 150100 | 9173907050 | 33600 | 33600 | 33650 | 33600 | 629 |
| 335 | 20230816 | 150000 | 9152772600 | 33650 | 33550 | 33650 | 33550 | 656 |
| 336 | 20230816 | 145900 | 9130739150 | 33550 | 33600 | 33600 | 33550 | 621 |
| 337 | 20230816 | 145800 | 9109903650 | 33600 | 33600 | 33600 | 33600 | 939 |
| 338 | 20230816 | 145700 | 9078353250 | 33600 | 33600 | 33600 | 33600 | 353 |
| 339 | 20230816 | 145600 | 9066492450 | 33650 | 33650 | 33650 | 33600 | 473 |
| 340 | 20230816 | 145500 | 9050578500 | 33650 | 33650 | 33700 | 33650 | 341 |
| 341 | 20230816 | 145400 | 9039103650 | 33650 | 33700 | 33700 | 33650 | 189 |
| 342 | 20230816 | 145300 | 9032742200 | 33700 | 33600 | 33700 | 33600 | 619 |
| 343 | 20230816 | 145200 | 9011919200 | 33650 | 33850 | 33850 | 33600 | 257 |
| 344 | 20230816 | 145100 | 9003275050 | 33850 | 33700 | 33850 | 33600 | 28 |
| 345 | 20230816 | 145000 | 9002333400 | 33750 | 33800 | 33850 | 33750 | 284 |
| 346 | 20230816 | 144900 | 8992735700 | 33850 | 33700 | 33850 | 33700 | 389 |
| 347 | 20230816 | 144800 | 8979604300 | 33650 | 33700 | 33800 | 33650 | 671 |
| 348 | 20230816 | 144700 | 8957001800 | 33800 | 33700 | 33800 | 33700 | 208 |
| 349 | 20230816 | 144600 | 8949981200 | 33700 | 33650 | 33700 | 33650 | 149 |
| 350 | 20230816 | 144500 | 8944967300 | 33650 | 33650 | 33900 | 33650 | 1069 |
| 351 | 20230816 | 144400 | 8908917350 | 33600 | 33550 | 33600 | 33550 | 609 |
| 352 | 20230816 | 144300 | 8888476450 | 33550 | 33600 | 33600 | 33550 | 871 |
| 353 | 20230816 | 144200 | 8859212500 | 33650 | 33700 | 33700 | 33600 | 577 |
| 354 | 20230816 | 144100 | 8839807900 | 33700 | 33650 | 33750 | 33650 | 941 |
| 355 | 20230816 | 144000 | 8808119900 | 33650 | 33650 | 33700 | 33650 | 221 |
| 356 | 20230816 | 143900 | 8800683150 | 33650 | 33750 | 33750 | 33650 | 1203 |
| 357 | 20230816 | 143800 | 8760154250 | 33750 | 33850 | 33850 | 33750 | 902 |
| 358 | 20230816 | 143700 | 8729683100 | 33800 | 33800 | 33800 | 33800 | 230 |
| 359 | 20230816 | 143600 | 8721909100 | 33800 | 33850 | 33850 | 33800 | 287 |
| 360 | 20230816 | 143500 | 8712201750 | 33850 | 33900 | 33900 | 33800 | 403 |
| 361 | 20230816 | 143400 | 8698560350 | 33900 | 33900 | 33900 | 33850 | 485 |
| 362 | 20230816 | 143300 | 8682136600 | 33900 | 33900 | 33900 | 33850 | 269 |
| 363 | 20230816 | 143200 | 8673022500 | 33850 | 33850 | 33850 | 33850 | 193 |
| 364 | 20230816 | 143100 | 8666489450 | 33850 | 33900 | 33900 | 33850 | 147 |
| 365 | 20230816 | 143000 | 8661506300 | 33900 | 33750 | 33900 | 33750 | 445 |
| 366 | 20230816 | 142900 | 8646443750 | 33700 | 33800 | 33800 | 33700 | 471 |
| 367 | 20230816 | 142800 | 8630547700 | 33800 | 33750 | 33850 | 33750 | 92 |
| 368 | 20230816 | 142700 | 8627440050 | 33750 | 33750 | 33750 | 33750 | 252 |
| 369 | 20230816 | 142600 | 8618935050 | 33750 | 33850 | 33850 | 33750 | 359 |
| 370 | 20230816 | 142500 | 8606811700 | 33850 | 33850 | 33850 | 33800 | 179 |
| 371 | 20230816 | 142400 | 8600760400 | 33850 | 33750 | 33850 | 33750 | 254 |
| 372 | 20230816 | 142300 | 8592176450 | 33850 | 33900 | 33900 | 33800 | 178 |
| 373 | 20230816 | 142200 | 8586159900 | 33850 | 33800 | 33850 | 33800 | 332 |
| 374 | 20230816 | 142100 | 8574934300 | 33800 | 33750 | 33800 | 33750 | 124 |
| 375 | 20230816 | 142000 | 8570748600 | 33750 | 33750 | 33800 | 33750 | 100 |
| 376 | 20230816 | 141900 | 8567373150 | 33750 | 33750 | 33750 | 33700 | 387 |
| 377 | 20230816 | 141800 | 8554318050 | 33750 | 33750 | 33750 | 33700 | 239 |
| 378 | 20230816 | 141700 | 8546252800 | 33700 | 33750 | 33750 | 33700 | 188 |
| 379 | 20230816 | 141600 | 8539912800 | 33750 | 33750 | 33800 | 33750 | 487 |
| 380 | 20230816 | 141500 | 8523476500 | 33750 | 33800 | 33800 | 33750 | 161 |
| 381 | 20230816 | 141400 | 8518042600 | 33800 | 33750 | 33800 | 33750 | 242 |
| 382 | 20230816 | 141300 | 8509875000 | 33800 | 33800 | 33850 | 33800 | 270 |
| 383 | 20230816 | 141200 | 8500745350 | 33900 | 33900 | 33900 | 33900 | 10 |
| 384 | 20230816 | 141100 | 8500406350 | 33900 | 33850 | 33900 | 33800 | 305 |
| 385 | 20230816 | 141000 | 8490093900 | 33950 | 33800 | 33950 | 33800 | 262 |
| 386 | 20230816 | 140900 | 8481230100 | 33950 | 33900 | 33950 | 33900 | 544 |
| 387 | 20230816 | 140800 | 8462788050 | 33950 | 33850 | 34000 | 33850 | 396 |
| 388 | 20230816 | 140700 | 8449340700 | 33850 | 34000 | 34000 | 33750 | 834 |
| 389 | 20230816 | 140600 | 8421118800 | 34000 | 34050 | 34100 | 34000 | 111 |
| 390 | 20230816 | 140500 | 8417339500 | 34300 | 34000 | 34300 | 33900 | 626 |
| 391 | 20230816 | 140400 | 8395985750 | 34000 | 33800 | 34200 | 33800 | 1709 |
| 392 | 20230816 | 140300 | 8337933700 | 33750 | 33750 | 33750 | 33750 | 230 |
| 393 | 20230816 | 140200 | 8330171200 | 33750 | 33750 | 33750 | 33700 | 366 |
| 394 | 20230816 | 140100 | 8317823700 | 33750 | 33750 | 33750 | 33750 | 61 |
| 395 | 20230816 | 140000 | 8315764950 | 33700 | 33700 | 33750 | 33700 | 114 |
| 396 | 20230816 | 135900 | 8311920500 | 33750 | 33750 | 33750 | 33750 | 66 |
| 397 | 20230816 | 135800 | 8309693000 | 33700 | 33700 | 33750 | 33700 | 328 |
| 398 | 20230816 | 135700 | 8298638350 | 33700 | 33700 | 33700 | 33650 | 48 |
| 399 | 20230816 | 135600 | 8297020900 | 33650 | 33650 | 33700 | 33650 | 230 |
| 400 | 20230816 | 135500 | 8289281300 | 33650 | 33600 | 33700 | 33550 | 900 |
| 401 | 20230816 | 135400 | 8258989350 | 33550 | 33500 | 33600 | 33500 | 2787 |
| 402 | 20230816 | 135300 | 8165424450 | 33500 | 33550 | 33550 | 33500 | 326 |
| 403 | 20230816 | 135200 | 8154502900 | 33500 | 33550 | 33550 | 33500 | 647 |
| 404 | 20230816 | 135100 | 8132796700 | 33600 | 33550 | 33600 | 33500 | 159 |
| 405 | 20230816 | 135000 | 8127462250 | 33550 | 33700 | 33700 | 33550 | 336 |
| 406 | 20230816 | 134900 | 8116187150 | 33550 | 33550 | 33700 | 33450 | 4363 |
| 407 | 20230816 | 134800 | 7969999050 | 33500 | 33500 | 33600 | 33500 | 654 |
| 408 | 20230816 | 134700 | 7948063150 | 33500 | 33600 | 33600 | 33500 | 3653 |
| 409 | 20230816 | 134600 | 7825596900 | 33600 | 33700 | 33700 | 33600 | 3069 |
| 410 | 20230816 | 134500 | 7722364300 | 33700 | 33750 | 33750 | 33700 | 1714 |
| 411 | 20230816 | 134400 | 7664562050 | 33750 | 33850 | 33850 | 33750 | 1834 |
| 412 | 20230816 | 134300 | 7602580150 | 33850 | 33850 | 33850 | 33800 | 309 |
| 413 | 20230816 | 134200 | 7592133250 | 33850 | 33800 | 33850 | 33800 | 71 |
| 414 | 20230816 | 134100 | 7589730100 | 33850 | 33850 | 33900 | 33850 | 127 |
| 415 | 20230816 | 134000 | 7585431050 | 33850 | 33850 | 33850 | 33800 | 423 |
| 416 | 20230816 | 133900 | 7571112650 | 33800 | 33850 | 33850 | 33800 | 180 |
| 417 | 20230816 | 133800 | 7565027800 | 33800 | 33850 | 33850 | 33800 | 605 |
| 418 | 20230816 | 133700 | 7544575600 | 33800 | 33850 | 33850 | 33800 | 213 |
| 419 | 20230816 | 133600 | 7537367850 | 33900 | 33900 | 33900 | 33850 | 249 |
| 420 | 20230816 | 133500 | 7528938700 | 33850 | 33900 | 33900 | 33850 | 182 |
| 421 | 20230816 | 133400 | 7522777900 | 33850 | 33900 | 33900 | 33850 | 575 |
| 422 | 20230816 | 133300 | 7503313650 | 33900 | 33900 | 33900 | 33850 | 92 |
| 423 | 20230816 | 133200 | 7500198300 | 33900 | 33900 | 33900 | 33850 | 143 |
| 424 | 20230816 | 133100 | 7495350750 | 33900 | 33900 | 33900 | 33850 | 400 |
| 425 | 20230816 | 133000 | 7481800850 | 33900 | 33900 | 33900 | 33850 | 417 |
| 426 | 20230816 | 132900 | 7467664700 | 33850 | 33900 | 33950 | 33850 | 1672 |
| 427 | 20230816 | 132800 | 7411013800 | 33900 | 34000 | 34000 | 33900 | 364 |
| 428 | 20230816 | 132700 | 7398670650 | 33900 | 33900 | 34000 | 33850 | 684 |
| 429 | 20230816 | 132600 | 7375486850 | 33900 | 33900 | 33900 | 33850 | 144 |
| 430 | 20230816 | 132500 | 7370605300 | 33900 | 34000 | 34000 | 33900 | 2915 |
| 431 | 20230816 | 132400 | 7271745600 | 33950 | 33950 | 34000 | 33950 | 359 |
| 432 | 20230816 | 132300 | 7259557400 | 33950 | 34000 | 34000 | 33950 | 65 |
| 433 | 20230816 | 132200 | 7257349550 | 34000 | 34000 | 34050 | 34000 | 82 |
| 434 | 20230816 | 132100 | 7254561200 | 34000 | 34000 | 34000 | 34000 | 228 |
| 435 | 20230816 | 132000 | 7246809200 | 33950 | 34100 | 34100 | 33950 | 105 |
| 436 | 20230816 | 131900 | 7243243700 | 34100 | 34050 | 34100 | 34000 | 412 |
| 437 | 20230816 | 131800 | 7229235450 | 34100 | 34100 | 34100 | 34050 | 9 |
| 438 | 20230816 | 131700 | 7228928800 | 34000 | 34050 | 34050 | 34000 | 135 |
| 439 | 20230816 | 131600 | 7224335550 | 34000 | 34000 | 34000 | 33950 | 529 |
| 440 | 20230816 | 131500 | 7206354550 | 34000 | 34000 | 34000 | 34000 | 2 |
| 441 | 20230816 | 131400 | 7206286550 | 34000 | 34000 | 34000 | 33950 | 126 |
| 442 | 20230816 | 131300 | 7202008250 | 34000 | 33950 | 34000 | 33950 | 604 |
| 443 | 20230816 | 131200 | 7181495700 | 34000 | 34000 | 34000 | 34000 | 105 |
| 444 | 20230816 | 131100 | 7177925700 | 33950 | 33950 | 34000 | 33950 | 90 |
| 445 | 20230816 | 131000 | 7174868850 | 33950 | 33950 | 33950 | 33950 | 564 |
| 446 | 20230816 | 130900 | 7155721050 | 33950 | 34000 | 34000 | 33950 | 1302 |
| 447 | 20230816 | 130800 | 7111517450 | 34000 | 34000 | 34000 | 34000 | 7 |
| 448 | 20230816 | 130700 | 7111279450 | 33950 | 33950 | 34000 | 33900 | 1056 |
| 449 | 20230816 | 130600 | 7075428250 | 33950 | 33950 | 33950 | 33950 | 351 |
| 450 | 20230816 | 130500 | 7063511800 | 34000 | 34000 | 34000 | 33950 | 238 |
| 451 | 20230816 | 130400 | 7055431300 | 34000 | 34000 | 34000 | 33950 | 51 |
| 452 | 20230816 | 130300 | 7053698700 | 34000 | 33950 | 34000 | 33950 | 56 |
| 453 | 20230816 | 130200 | 7051797400 | 34000 | 33950 | 34000 | 33950 | 297 |
| 454 | 20230816 | 130100 | 7041714050 | 33950 | 34200 | 34200 | 33950 | 6815 |
| 455 | 20230816 | 130000 | 6809818750 | 34150 | 34200 | 34200 | 34150 | 312 |
| 456 | 20230816 | 125900 | 6799148900 | 34250 | 34200 | 34250 | 34150 | 93 |
| 457 | 20230816 | 125800 | 6795972450 | 34250 | 34250 | 34250 | 34150 | 561 |
| 458 | 20230816 | 125700 | 6776786150 | 34250 | 34250 | 34250 | 34200 | 522 |
| 459 | 20230816 | 125600 | 6758912650 | 34250 | 34200 | 34250 | 34200 | 865 |
| 460 | 20230816 | 125500 | 6729289700 | 34200 | 34150 | 34200 | 34150 | 321 |
| 461 | 20230816 | 125400 | 6718323300 | 34200 | 34200 | 34200 | 34200 | 16 |
| 462 | 20230816 | 125300 | 6717776100 | 34150 | 34200 | 34250 | 34150 | 721 |
| 463 | 20230816 | 125200 | 6693129150 | 34250 | 34200 | 34250 | 34200 | 887 |
| 464 | 20230816 | 125100 | 6662791400 | 34250 | 34350 | 34350 | 34250 | 2661 |
| 465 | 20230816 | 125000 | 6571528500 | 34350 | 34300 | 34350 | 34300 | 400 |
| 466 | 20230816 | 124900 | 6557803100 | 34350 | 34350 | 34350 | 34300 | 144 |
| 467 | 20230816 | 124800 | 6552862400 | 34350 | 34350 | 34350 | 34300 | 179 |
| 468 | 20230816 | 124700 | 6546714250 | 34350 | 34350 | 34350 | 34350 | 27 |
| 469 | 20230816 | 124600 | 6545786800 | 34350 | 34300 | 34350 | 34300 | 464 |
| 470 | 20230816 | 124500 | 6529853400 | 34350 | 34350 | 34350 | 34350 | 22 |
| 471 | 20230816 | 124400 | 6529097700 | 34350 | 34300 | 34350 | 34250 | 339 |
| 472 | 20230816 | 124300 | 6517470300 | 34250 | 34300 | 34300 | 34250 | 109 |
| 473 | 20230816 | 124200 | 6513736600 | 34300 | 34250 | 34300 | 34250 | 379 |
| 474 | 20230816 | 124100 | 6500753300 | 34300 | 34250 | 34300 | 34250 | 218 |
| 475 | 20230816 | 124000 | 6493278400 | 34250 | 34300 | 34300 | 34250 | 219 |
| 476 | 20230816 | 123900 | 6485776700 | 34250 | 34300 | 34350 | 34250 | 313 |
| 477 | 20230816 | 123800 | 6475028400 | 34300 | 34300 | 34300 | 34300 | 1373 |
| 478 | 20230816 | 123700 | 6427934500 | 34300 | 34300 | 34300 | 34250 | 45 |
| 479 | 20230816 | 123600 | 6426392500 | 34250 | 34300 | 34300 | 34250 | 16 |
| 480 | 20230816 | 123500 | 6425843800 | 34250 | 34300 | 34300 | 34250 | 83 |
| 481 | 20230816 | 123400 | 6423001000 | 34300 | 34300 | 34300 | 34250 | 180 |
| 482 | 20230816 | 123300 | 6416832000 | 34300 | 34300 | 34300 | 34300 | 79 |
| 483 | 20230816 | 123200 | 6414122300 | 34300 | 34300 | 34300 | 34300 | 20 |
| 484 | 20230816 | 123100 | 6413436300 | 34350 | 34200 | 34350 | 34200 | 219 |
| 485 | 20230816 | 123000 | 6405938400 | 34200 | 34150 | 34200 | 34150 | 282 |
| 486 | 20230816 | 122900 | 6396296950 | 34150 | 34100 | 34150 | 34100 | 575 |
| 487 | 20230816 | 122800 | 6376686800 | 34100 | 34100 | 34100 | 34050 | 280 |
| 488 | 20230816 | 122700 | 6367139050 | 34100 | 34050 | 34100 | 34050 | 124 |
| 489 | 20230816 | 122600 | 6362915650 | 34050 | 34100 | 34100 | 34050 | 137 |
| 490 | 20230816 | 122500 | 6358246600 | 34100 | 34100 | 34100 | 34100 | 244 |
| 491 | 20230816 | 122400 | 6349926200 | 34100 | 34100 | 34100 | 34050 | 246 |
| 492 | 20230816 | 122300 | 6341541150 | 34100 | 34050 | 34100 | 34050 | 160 |
| 493 | 20230816 | 122200 | 6336090650 | 34100 | 34100 | 34100 | 34050 | 95 |
| 494 | 20230816 | 122100 | 6332853000 | 34050 | 34100 | 34100 | 34050 | 73 |
| 495 | 20230816 | 122000 | 6330365750 | 34100 | 34150 | 34150 | 34100 | 1215 |
| 496 | 20230816 | 121900 | 6288929600 | 34150 | 34100 | 34150 | 34100 | 144 |
| 497 | 20230816 | 121800 | 6284019100 | 34150 | 34150 | 34150 | 34150 | 44 |
| 498 | 20230816 | 121700 | 6282516500 | 34100 | 34150 | 34150 | 34100 | 353 |
| 499 | 20230816 | 121600 | 6270461800 | 34150 | 34200 | 34200 | 34150 | 204 |
| 500 | 20230816 | 121500 | 6263492500 | 34200 | 34250 | 34300 | 34200 | 684 |
| 501 | 20230816 | 121400 | 6240099400 | 34250 | 34200 | 34250 | 34200 | 691 |
| 502 | 20230816 | 121300 | 6216456950 | 34200 | 34250 | 34250 | 34200 | 66 |
| 503 | 20230816 | 121200 | 6214197300 | 34250 | 34250 | 34250 | 34250 | 163 |
| 504 | 20230816 | 121100 | 6208614550 | 34250 | 34200 | 34400 | 34200 | 52 |
| 505 | 20230816 | 121000 | 6206833150 | 34200 | 34250 | 34250 | 34200 | 483 |
| 506 | 20230816 | 120900 | 6190292350 | 34300 | 34250 | 34400 | 34250 | 250 |
| 507 | 20230816 | 120800 | 6181727100 | 34250 | 34250 | 34250 | 34250 | 114 |
| 508 | 20230816 | 120700 | 6177822600 | 34400 | 34300 | 34400 | 34250 | 112 |
| 509 | 20230816 | 120600 | 6173975950 | 34250 | 34250 | 34250 | 34250 | 350 |
| 510 | 20230816 | 120500 | 6161988450 | 34300 | 34300 | 34300 | 34300 | 306 |
| 511 | 20230816 | 120400 | 6151492650 | 34300 | 34350 | 34350 | 34300 | 123 |
| 512 | 20230816 | 120300 | 6147272600 | 34300 | 34300 | 34300 | 34300 | 48 |
| 513 | 20230816 | 120200 | 6145626200 | 34250 | 34200 | 34250 | 34200 | 261 |
| 514 | 20230816 | 120100 | 6136697400 | 34200 | 34200 | 34200 | 34150 | 569 |
| 515 | 20230816 | 120000 | 6117248250 | 34150 | 34100 | 34150 | 34100 | 353 |
| 516 | 20230816 | 115900 | 6105202150 | 34100 | 34100 | 34100 | 34100 | 135 |
| 517 | 20230816 | 115800 | 6100598650 | 34100 | 34200 | 34200 | 34100 | 981 |
| 518 | 20230816 | 115700 | 6067143250 | 34150 | 34150 | 34150 | 34100 | 339 |
| 519 | 20230816 | 115600 | 6055574600 | 34150 | 34100 | 34200 | 34100 | 706 |
| 520 | 20230816 | 115500 | 6031495900 | 34150 | 34150 | 34150 | 34150 | 691 |
| 521 | 20230816 | 115400 | 6007898250 | 34200 | 34200 | 34200 | 34150 | 202 |
| 522 | 20230816 | 115300 | 6000999350 | 34200 | 34150 | 34200 | 34150 | 421 |
| 523 | 20230816 | 115200 | 5986614300 | 34200 | 34200 | 34200 | 34150 | 232 |
| 524 | 20230816 | 115100 | 5978685000 | 34200 | 34150 | 34200 | 34150 | 174 |
| 525 | 20230816 | 115000 | 5972739250 | 34150 | 34150 | 34250 | 34150 | 149 |
| 526 | 20230816 | 114900 | 5967649350 | 34150 | 34150 | 34200 | 34150 | 505 |
| 527 | 20230816 | 114800 | 5950395550 | 34150 | 34250 | 34250 | 34150 | 2908 |
| 528 | 20230816 | 114700 | 5850881750 | 34250 | 34300 | 34300 | 34250 | 762 |
| 529 | 20230816 | 114600 | 5824779550 | 34300 | 34300 | 34350 | 34300 | 262 |
| 530 | 20230816 | 114500 | 5815791050 | 34300 | 34300 | 34350 | 34250 | 310 |
| 531 | 20230816 | 114400 | 5805161350 | 34300 | 34400 | 34400 | 34300 | 174 |
| 532 | 20230816 | 114300 | 5799192200 | 34400 | 34400 | 34400 | 34350 | 116 |
| 533 | 20230816 | 114200 | 5795202700 | 34250 | 34350 | 34350 | 34250 | 217 |
| 534 | 20230816 | 114100 | 5787766600 | 34300 | 34300 | 34350 | 34250 | 158 |
| 535 | 20230816 | 114000 | 5782352100 | 34350 | 34350 | 34350 | 34350 | 190 |
| 536 | 20230816 | 113900 | 5775825600 | 34350 | 34250 | 34350 | 34200 | 260 |
| 537 | 20230816 | 113800 | 5766923400 | 34250 | 34250 | 34300 | 34250 | 375 |
| 538 | 20230816 | 113700 | 5754069200 | 34250 | 34200 | 34250 | 34200 | 164 |
| 539 | 20230816 | 113600 | 5748459700 | 34200 | 34250 | 34300 | 34200 | 1937 |
| 540 | 20230816 | 113500 | 5682114100 | 34250 | 34250 | 34300 | 34250 | 413 |
| 541 | 20230816 | 113400 | 5667965200 | 34250 | 34200 | 34250 | 34200 | 16 |
| 542 | 20230816 | 113300 | 5667417850 | 34200 | 34250 | 34250 | 34200 | 553 |
| 543 | 20230816 | 113200 | 5648502950 | 34200 | 34250 | 34250 | 34200 | 299 |
| 544 | 20230816 | 113100 | 5638273750 | 34250 | 34250 | 34250 | 34250 | 85 |
| 545 | 20230816 | 113000 | 5635362500 | 34250 | 34250 | 34250 | 34200 | 83 |
| 546 | 20230816 | 112900 | 5632520800 | 34200 | 34300 | 34300 | 34200 | 216 |
| 547 | 20230816 | 112800 | 5625127100 | 34300 | 34250 | 34300 | 34250 | 103 |
| 548 | 20230816 | 112700 | 5621599250 | 34250 | 34200 | 34250 | 34200 | 240 |
| 549 | 20230816 | 112600 | 5613388200 | 34150 | 34150 | 34150 | 34100 | 468 |
| 550 | 20230816 | 112500 | 5597409400 | 34150 | 34200 | 34200 | 34150 | 1061 |
| 551 | 20230816 | 112400 | 5561175300 | 34200 | 34150 | 34200 | 34150 | 589 |
| 552 | 20230816 | 112300 | 5541059250 | 34150 | 34200 | 34200 | 34150 | 65 |
| 553 | 20230816 | 112200 | 5538839100 | 34200 | 34250 | 34250 | 34150 | 1388 |
| 554 | 20230816 | 112100 | 5491385850 | 34250 | 34250 | 34250 | 34200 | 493 |
| 555 | 20230816 | 112000 | 5474515400 | 34250 | 34300 | 34350 | 34250 | 511 |
| 556 | 20230816 | 111900 | 5457009400 | 34250 | 34400 | 34400 | 34250 | 576 |
| 557 | 20230816 | 111800 | 5437257900 | 34400 | 34350 | 34400 | 34250 | 1167 |
| 558 | 20230816 | 111700 | 5397233800 | 34400 | 34400 | 34400 | 34300 | 534 |
| 559 | 20230816 | 111600 | 5378885850 | 34400 | 34400 | 34400 | 34350 | 540 |
| 560 | 20230816 | 111500 | 5360335000 | 34350 | 34400 | 34400 | 34350 | 25 |
| 561 | 20230816 | 111400 | 5359475050 | 34400 | 34400 | 34400 | 34350 | 561 |
| 562 | 20230816 | 111300 | 5340193300 | 34350 | 34500 | 34500 | 34350 | 470 |
| 563 | 20230816 | 111200 | 5324025700 | 34500 | 34400 | 34500 | 34400 | 101 |
| 564 | 20230816 | 111100 | 5320548650 | 34400 | 34400 | 34400 | 34350 | 557 |
| 565 | 20230816 | 111000 | 5301400900 | 34400 | 34450 | 34450 | 34400 | 1319 |
| 566 | 20230816 | 110900 | 5256022550 | 34450 | 34550 | 34550 | 34400 | 3189 |
| 567 | 20230816 | 110800 | 5146037350 | 34550 | 34550 | 34550 | 34500 | 484 |
| 568 | 20230816 | 110700 | 5129317550 | 34550 | 34550 | 34550 | 34500 | 281 |
| 569 | 20230816 | 110600 | 5119615000 | 34550 | 34550 | 34550 | 34550 | 257 |
| 570 | 20230816 | 110500 | 5110735650 | 34550 | 34600 | 34650 | 34550 | 1934 |
| 571 | 20230816 | 110400 | 5043891450 | 34600 | 34650 | 34700 | 34600 | 1508 |
| 572 | 20230816 | 110300 | 4991703500 | 34650 | 34650 | 34650 | 34600 | 374 |
| 573 | 20230816 | 110200 | 4978749400 | 34650 | 34700 | 34700 | 34650 | 16 |
| 574 | 20230816 | 110100 | 4978194900 | 34700 | 34700 | 34700 | 34650 | 458 |
| 575 | 20230816 | 110000 | 4962322900 | 34700 | 34650 | 34700 | 34650 | 306 |
| 576 | 20230816 | 105900 | 4951715000 | 34650 | 34650 | 34700 | 34600 | 861 |
| 577 | 20230816 | 105800 | 4921898600 | 34650 | 34700 | 34700 | 34650 | 1305 |
| 578 | 20230816 | 105700 | 4876657450 | 34750 | 34750 | 34750 | 34750 | 471 |
| 579 | 20230816 | 105600 | 4860290200 | 34750 | 34750 | 34800 | 34750 | 41 |
| 580 | 20230816 | 105500 | 4858864800 | 34800 | 34800 | 34850 | 34800 | 120 |
| 581 | 20230816 | 105400 | 4854688250 | 34800 | 34750 | 34800 | 34750 | 358 |
| 582 | 20230816 | 105300 | 4842247400 | 34800 | 34800 | 34800 | 34800 | 47 |
| 583 | 20230816 | 105200 | 4840611800 | 34800 | 34850 | 34850 | 34800 | 846 |
| 584 | 20230816 | 105100 | 4811170250 | 34850 | 34850 | 34850 | 34800 | 607 |
| 585 | 20230816 | 105000 | 4790027450 | 34900 | 34950 | 34950 | 34900 | 196 |
| 586 | 20230816 | 104900 | 4783186950 | 34950 | 34900 | 34950 | 34900 | 214 |
| 587 | 20230816 | 104800 | 4775716800 | 34950 | 35000 | 35000 | 34900 | 608 |
| 588 | 20230816 | 104700 | 4754469250 | 35000 | 35050 | 35050 | 34950 | 357 |
| 589 | 20230816 | 104600 | 4741976850 | 35000 | 35050 | 35050 | 35000 | 523 |
| 590 | 20230816 | 104500 | 4723648850 | 35050 | 35000 | 35050 | 35000 | 130 |
| 591 | 20230816 | 104400 | 4719093150 | 35000 | 34950 | 35050 | 34950 | 220 |
| 592 | 20230816 | 104300 | 4711398100 | 35000 | 35000 | 35000 | 35000 | 264 |
| 593 | 20230816 | 104200 | 4702158100 | 35000 | 34950 | 35000 | 34950 | 139 |
| 594 | 20230816 | 104100 | 4697297650 | 34950 | 35050 | 35050 | 34950 | 63 |
| 595 | 20230816 | 104000 | 4695094600 | 35050 | 34900 | 35050 | 34900 | 555 |
| 596 | 20230816 | 103900 | 4675672400 | 34900 | 34800 | 35000 | 34800 | 330 |
| 597 | 20230816 | 103800 | 4664170850 | 34800 | 34850 | 34850 | 34800 | 246 |
| 598 | 20230816 | 103700 | 4655601400 | 34850 | 34800 | 34850 | 34800 | 58 |
| 599 | 20230816 | 103600 | 4653581400 | 34850 | 34900 | 34950 | 34850 | 1004 |
| 600 | 20230816 | 103500 | 4618578750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 601 | 20230816 | 103400 | 4618578750 | 34950 | 35000 | 35000 | 34900 | 298 |
| 602 | 20230816 | 103300 | 4608173250 | 35000 | 35000 | 35050 | 34950 | 3812 |
| 603 | 20230816 | 103200 | 4474775650 | 35000 | 35000 | 35000 | 34950 | 705 |
| 604 | 20230816 | 103100 | 4450108150 | 35000 | 34950 | 35000 | 34950 | 93 |
| 605 | 20230816 | 103000 | 4446857400 | 34950 | 34900 | 34950 | 34900 | 504 |
| 606 | 20230816 | 102900 | 4429247150 | 34900 | 34850 | 34900 | 34850 | 450 |
| 607 | 20230816 | 102800 | 4413549700 | 34900 | 34900 | 34900 | 34900 | 234 |
| 608 | 20230816 | 102700 | 4405383100 | 34900 | 34950 | 34950 | 34900 | 150 |
| 609 | 20230816 | 102600 | 4400145900 | 34900 | 34900 | 34950 | 34900 | 368 |
| 610 | 20230816 | 102500 | 4387298350 | 34850 | 34850 | 34900 | 34850 | 153 |
| 611 | 20230816 | 102400 | 4381966200 | 34900 | 34900 | 34900 | 34850 | 374 |
| 612 | 20230816 | 102300 | 4368924200 | 34900 | 34900 | 34900 | 34900 | 21 |
| 613 | 20230816 | 102200 | 4368191300 | 34850 | 34900 | 34900 | 34850 | 32 |
| 614 | 20230816 | 102100 | 4367075450 | 34900 | 34900 | 34900 | 34800 | 643 |
| 615 | 20230816 | 102000 | 4344667850 | 34900 | 34900 | 34900 | 34900 | 89 |
| 616 | 20230816 | 101900 | 4341561750 | 34900 | 34850 | 34900 | 34850 | 309 |
| 617 | 20230816 | 101800 | 4330790700 | 34850 | 34800 | 34850 | 34800 | 1449 |
| 618 | 20230816 | 101700 | 4280356250 | 34800 | 34800 | 34800 | 34750 | 127 |
| 619 | 20230816 | 101600 | 4275941650 | 34800 | 34800 | 34800 | 34750 | 261 |
| 620 | 20230816 | 101500 | 4266861900 | 34750 | 34800 | 34800 | 34750 | 346 |
| 621 | 20230816 | 101400 | 4254824650 | 34850 | 34800 | 34850 | 34750 | 227 |
| 622 | 20230816 | 101300 | 4246924750 | 34750 | 34800 | 34850 | 34750 | 523 |
| 623 | 20230816 | 101200 | 4228724200 | 34750 | 34750 | 34800 | 34700 | 244 |
| 624 | 20230816 | 101100 | 4220242250 | 34750 | 34750 | 34750 | 34700 | 336 |
| 625 | 20230816 | 101000 | 4208575750 | 34700 | 34700 | 34700 | 34600 | 1200 |
| 626 | 20230816 | 100900 | 4167006950 | 34700 | 34700 | 34750 | 34700 | 395 |
| 627 | 20230816 | 100800 | 4153300400 | 34700 | 34600 | 34750 | 34600 | 60 |
| 628 | 20230816 | 100700 | 4151223050 | 34600 | 34750 | 34750 | 34500 | 2948 |
| 629 | 20230816 | 100600 | 4049282350 | 34750 | 34600 | 34800 | 34600 | 837 |
| 630 | 20230816 | 100500 | 4020301000 | 34700 | 34650 | 34700 | 34600 | 1092 |
| 631 | 20230816 | 100400 | 3982466850 | 34650 | 34750 | 34750 | 34650 | 711 |
| 632 | 20230816 | 100300 | 3957791550 | 34750 | 34800 | 34800 | 34750 | 1430 |
| 633 | 20230816 | 100200 | 3908072800 | 34800 | 34750 | 34800 | 34700 | 659 |
| 634 | 20230816 | 100100 | 3885165950 | 34750 | 34800 | 34800 | 34750 | 671 |
| 635 | 20230816 | 100000 | 3861843750 | 34800 | 34800 | 35000 | 34750 | 271 |
| 636 | 20230816 | 095900 | 3852393850 | 35000 | 34850 | 35000 | 34750 | 479 |
| 637 | 20230816 | 095800 | 3835719650 | 34850 | 34900 | 35000 | 34850 | 605 |
| 638 | 20230816 | 095700 | 3814602600 | 34900 | 34900 | 34900 | 34850 | 691 |
| 639 | 20230816 | 095600 | 3790514400 | 34900 | 34800 | 34900 | 34750 | 429 |
| 640 | 20230816 | 095500 | 3775589600 | 34800 | 34800 | 34800 | 34750 | 1085 |
| 641 | 20230816 | 095400 | 3737864500 | 34750 | 34800 | 34800 | 34700 | 188 |
| 642 | 20230816 | 095300 | 3731339400 | 34700 | 34750 | 34800 | 34650 | 2035 |
| 643 | 20230816 | 095200 | 3660724150 | 34750 | 34750 | 34800 | 34700 | 327 |
| 644 | 20230816 | 095100 | 3649361200 | 34750 | 34800 | 34800 | 34700 | 1386 |
| 645 | 20230816 | 095000 | 3601146850 | 34800 | 34850 | 34850 | 34750 | 375 |
| 646 | 20230816 | 094900 | 3588090300 | 34800 | 34900 | 34950 | 34800 | 1372 |
| 647 | 20230816 | 094800 | 3540288200 | 34900 | 34900 | 35000 | 34850 | 290 |
| 648 | 20230816 | 094700 | 3530171900 | 34900 | 34900 | 34950 | 34900 | 101 |
| 649 | 20230816 | 094600 | 3526646950 | 34850 | 34950 | 35000 | 34850 | 689 |
| 650 | 20230816 | 094500 | 3502584650 | 35000 | 35050 | 35050 | 35000 | 21 |
| 651 | 20230816 | 094400 | 3501848950 | 35050 | 34900 | 35050 | 34900 | 331 |
| 652 | 20230816 | 094300 | 3490281300 | 34900 | 34900 | 34950 | 34850 | 557 |
| 653 | 20230816 | 094200 | 3470845000 | 34900 | 34850 | 34950 | 34850 | 91 |
| 654 | 20230816 | 094100 | 3467668550 | 34950 | 34800 | 34950 | 34800 | 283 |
| 655 | 20230816 | 094000 | 3457796450 | 34800 | 34950 | 34950 | 34800 | 674 |
| 656 | 20230816 | 093900 | 3434316650 | 34850 | 34750 | 34850 | 34700 | 1208 |
| 657 | 20230816 | 093800 | 3392267750 | 34750 | 34650 | 34800 | 34650 | 547 |
| 658 | 20230816 | 093700 | 3373272750 | 34650 | 34800 | 34850 | 34650 | 1664 |
| 659 | 20230816 | 093600 | 3315506350 | 34750 | 34950 | 34950 | 34750 | 1166 |
| 660 | 20230816 | 093500 | 3274855150 | 34950 | 35000 | 35000 | 34900 | 700 |
| 661 | 20230816 | 093400 | 3250386200 | 35000 | 34950 | 35100 | 34950 | 324 |
| 662 | 20230816 | 093300 | 3239045950 | 34900 | 35050 | 35050 | 34900 | 2395 |
| 663 | 20230816 | 093200 | 3155299000 | 35050 | 35000 | 35100 | 35000 | 491 |
| 664 | 20230816 | 093100 | 3138081800 | 35000 | 34950 | 35050 | 34900 | 333 |
| 665 | 20230816 | 093000 | 3126437500 | 34900 | 35000 | 35050 | 34900 | 2180 |
| 666 | 20230816 | 092900 | 3050249600 | 35000 | 35200 | 35200 | 35000 | 4934 |
| 667 | 20230816 | 092800 | 2877386450 | 35150 | 35100 | 35200 | 35100 | 1781 |
| 668 | 20230816 | 092700 | 2814799750 | 35100 | 35600 | 35600 | 35100 | 2722 |
| 669 | 20230816 | 092600 | 2718623850 | 35600 | 35650 | 35650 | 35450 | 4365 |
| 670 | 20230816 | 092500 | 2563575650 | 35650 | 35600 | 35650 | 35550 | 1174 |
| 671 | 20230816 | 092400 | 2521759800 | 35600 | 35550 | 35600 | 35500 | 704 |
| 672 | 20230816 | 092300 | 2496727000 | 35550 | 35400 | 35700 | 35400 | 4599 |
| 673 | 20230816 | 092200 | 2332939500 | 35500 | 35500 | 35550 | 35400 | 2830 |
| 674 | 20230816 | 092100 | 2232633400 | 35500 | 35500 | 35550 | 35400 | 1911 |
| 675 | 20230816 | 092000 | 2164815650 | 35550 | 35550 | 35550 | 35450 | 1334 |
| 676 | 20230816 | 091900 | 2117446400 | 35600 | 35600 | 35600 | 35550 | 1430 |
| 677 | 20230816 | 091800 | 2066583950 | 35600 | 35600 | 35600 | 35500 | 2180 |
| 678 | 20230816 | 091700 | 1989056050 | 35600 | 35500 | 35600 | 35500 | 2364 |
| 679 | 20230816 | 091600 | 1905008750 | 35500 | 35400 | 35500 | 35350 | 3706 |
| 680 | 20230816 | 091500 | 1773617750 | 35400 | 35400 | 35450 | 35350 | 655 |
| 681 | 20230816 | 091400 | 1750415050 | 35400 | 35400 | 35450 | 35350 | 1374 |
| 682 | 20230816 | 091300 | 1701774150 | 35400 | 35400 | 35450 | 35400 | 1492 |
| 683 | 20230816 | 091200 | 1648912750 | 35400 | 35450 | 35450 | 35350 | 1691 |
| 684 | 20230816 | 091100 | 1589050400 | 35450 | 35200 | 35500 | 35200 | 5675 |
| 685 | 20230816 | 091000 | 1388159450 | 35200 | 35200 | 35350 | 35100 | 5022 |
| 686 | 20230816 | 090900 | 1211351000 | 35150 | 35150 | 35200 | 35100 | 1033 |
| 687 | 20230816 | 090800 | 1175008900 | 35150 | 35200 | 35400 | 35100 | 3356 |
| 688 | 20230816 | 090700 | 1056752600 | 35200 | 35200 | 35250 | 35100 | 1534 |
| 689 | 20230816 | 090600 | 1002786250 | 35200 | 35000 | 35250 | 35000 | 4048 |
| 690 | 20230816 | 090500 | 860488450 | 35000 | 35050 | 35050 | 34900 | 1136 |
| 691 | 20230816 | 090400 | 820739450 | 35050 | 34750 | 35050 | 34650 | 3784 |
| 692 | 20230816 | 090300 | 688740450 | 34800 | 35050 | 35100 | 34800 | 2666 |
| 693 | 20230816 | 090200 | 595609350 | 35100 | 34800 | 35200 | 34800 | 7514 |
| 694 | 20230816 | 090100 | 332375500 | 34800 | 34700 | 34950 | 34650 | 2321 |
| 695 | 20230816 | 090000 | 251550250 | 34700 | 34900 | 35000 | 34600 | 7029 |