37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 202500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 3805 |
| 3 | 20230816 | 202400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 4 | 20230816 | 202300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 5 | 20230816 | 202200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 6 | 20230816 | 202100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 7 | 20230816 | 202000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 8 | 20230816 | 201900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 9 | 20230816 | 201800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 10 | 20230816 | 201700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 11 | 20230816 | 201600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 12 | 20230816 | 201500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 13 | 20230816 | 201400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 14 | 20230816 | 201300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 15 | 20230816 | 201200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 16 | 20230816 | 201100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 17 | 20230816 | 201000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 18 | 20230816 | 200900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 19 | 20230816 | 200800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 20 | 20230816 | 200700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 21 | 20230816 | 200600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 22 | 20230816 | 200500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 23 | 20230816 | 200400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 24 | 20230816 | 200300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 25 | 20230816 | 200200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 26 | 20230816 | 200100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 27 | 20230816 | 200000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 28 | 20230816 | 195900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 29 | 20230816 | 195800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 30 | 20230816 | 195700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 31 | 20230816 | 195600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 32 | 20230816 | 195500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 3805 |
| 33 | 20230816 | 195400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 34 | 20230816 | 195300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 35 | 20230816 | 195200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 36 | 20230816 | 195100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 37 | 20230816 | 195000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 38 | 20230816 | 194900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 39 | 20230816 | 194800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 40 | 20230816 | 194700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 41 | 20230816 | 194600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 42 | 20230816 | 194500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 43 | 20230816 | 194400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 44 | 20230816 | 194300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 45 | 20230816 | 194200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 46 | 20230816 | 194100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 47 | 20230816 | 194000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 48 | 20230816 | 193900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 49 | 20230816 | 193800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 50 | 20230816 | 193700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 51 | 20230816 | 193600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 52 | 20230816 | 193500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 53 | 20230816 | 193400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 54 | 20230816 | 193300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 55 | 20230816 | 193200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 56 | 20230816 | 193100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 57 | 20230816 | 193000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 58 | 20230816 | 192900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 59 | 20230816 | 192800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 60 | 20230816 | 192700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 61 | 20230816 | 192600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 62 | 20230816 | 192500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 3805 |
| 63 | 20230816 | 192400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 64 | 20230816 | 192300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 65 | 20230816 | 192200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 66 | 20230816 | 192100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 67 | 20230816 | 192000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 68 | 20230816 | 191900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 69 | 20230816 | 191800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 70 | 20230816 | 191700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 71 | 20230816 | 191600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 72 | 20230816 | 191500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 73 | 20230816 | 191400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 74 | 20230816 | 191300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 75 | 20230816 | 191200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 76 | 20230816 | 191100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 77 | 20230816 | 191000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 78 | 20230816 | 190900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 79 | 20230816 | 190800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 80 | 20230816 | 190700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 81 | 20230816 | 190600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 82 | 20230816 | 190500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 83 | 20230816 | 190400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 84 | 20230816 | 190300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 85 | 20230816 | 190200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 86 | 20230816 | 190100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 87 | 20230816 | 190000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 88 | 20230816 | 185900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 89 | 20230816 | 185800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 90 | 20230816 | 185700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 91 | 20230816 | 185600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 92 | 20230816 | 185500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 3805 |
| 93 | 20230816 | 185400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 94 | 20230816 | 185300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 95 | 20230816 | 185200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 96 | 20230816 | 185100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 97 | 20230816 | 185000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 98 | 20230816 | 184900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 99 | 20230816 | 184800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 100 | 20230816 | 184700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 101 | 20230816 | 184600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 102 | 20230816 | 184500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 103 | 20230816 | 184400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 104 | 20230816 | 184300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 105 | 20230816 | 184200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 106 | 20230816 | 184100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 107 | 20230816 | 184000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 108 | 20230816 | 183900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 109 | 20230816 | 183800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 110 | 20230816 | 183700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 111 | 20230816 | 183600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 112 | 20230816 | 183500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 113 | 20230816 | 183400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 114 | 20230816 | 183300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 115 | 20230816 | 183200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 116 | 20230816 | 183100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 117 | 20230816 | 183000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 118 | 20230816 | 182900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 119 | 20230816 | 182800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 120 | 20230816 | 182700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 121 | 20230816 | 182600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 122 | 20230816 | 182500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 3805 |
| 123 | 20230816 | 182400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 124 | 20230816 | 182300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 125 | 20230816 | 182200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 126 | 20230816 | 182100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 127 | 20230816 | 182000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 128 | 20230816 | 181900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 129 | 20230816 | 181800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 130 | 20230816 | 181700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 131 | 20230816 | 181600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 132 | 20230816 | 181500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 133 | 20230816 | 181400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 134 | 20230816 | 181300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 135 | 20230816 | 181200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 136 | 20230816 | 181100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 137 | 20230816 | 181000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 138 | 20230816 | 180900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 139 | 20230816 | 180800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 140 | 20230816 | 180700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 141 | 20230816 | 180600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 142 | 20230816 | 180500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 143 | 20230816 | 180400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 144 | 20230816 | 180300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 145 | 20230816 | 180200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 146 | 20230816 | 180100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 147 | 20230816 | 180000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 148 | 20230816 | 175900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 149 | 20230816 | 175800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 150 | 20230816 | 175700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 151 | 20230816 | 175600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 152 | 20230816 | 175500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 3805 |
| 153 | 20230816 | 175400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 154 | 20230816 | 175300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 155 | 20230816 | 175200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 156 | 20230816 | 175100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 157 | 20230816 | 175000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 158 | 20230816 | 174900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 159 | 20230816 | 174800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 160 | 20230816 | 174700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 161 | 20230816 | 174600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 162 | 20230816 | 174500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 163 | 20230816 | 174400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 164 | 20230816 | 174300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 165 | 20230816 | 174200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 166 | 20230816 | 174100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 167 | 20230816 | 174000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 168 | 20230816 | 173900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 169 | 20230816 | 173800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 170 | 20230816 | 173700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 171 | 20230816 | 173600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 172 | 20230816 | 173500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 173 | 20230816 | 173400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 174 | 20230816 | 173300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 175 | 20230816 | 173200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 176 | 20230816 | 173100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 177 | 20230816 | 173000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 178 | 20230816 | 172900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 179 | 20230816 | 172800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 180 | 20230816 | 172700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 181 | 20230816 | 172600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 182 | 20230816 | 172500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 3805 |
| 183 | 20230816 | 172400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 184 | 20230816 | 172300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 185 | 20230816 | 172200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 186 | 20230816 | 172100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 187 | 20230816 | 172000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 188 | 20230816 | 171900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 189 | 20230816 | 171800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 190 | 20230816 | 171700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 191 | 20230816 | 171600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 192 | 20230816 | 171500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 193 | 20230816 | 171400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 194 | 20230816 | 171300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 195 | 20230816 | 171200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 196 | 20230816 | 171100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 197 | 20230816 | 171000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 198 | 20230816 | 170900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 199 | 20230816 | 170800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 200 | 20230816 | 170700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 201 | 20230816 | 170600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 202 | 20230816 | 170500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 203 | 20230816 | 170400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 204 | 20230816 | 170300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 205 | 20230816 | 170200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 206 | 20230816 | 170100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 207 | 20230816 | 170000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 208 | 20230816 | 165900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 209 | 20230816 | 165800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 210 | 20230816 | 165700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 211 | 20230816 | 165600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 212 | 20230816 | 165500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 3805 |
| 213 | 20230816 | 165400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 214 | 20230816 | 165300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 215 | 20230816 | 165200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 216 | 20230816 | 165100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 217 | 20230816 | 165000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 218 | 20230816 | 164900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 219 | 20230816 | 164800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 220 | 20230816 | 164700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 221 | 20230816 | 164600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 222 | 20230816 | 164500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 223 | 20230816 | 164400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 224 | 20230816 | 164300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 225 | 20230816 | 164200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 226 | 20230816 | 164100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 227 | 20230816 | 164000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 228 | 20230816 | 163900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 229 | 20230816 | 163800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 230 | 20230816 | 163700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 231 | 20230816 | 163600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 232 | 20230816 | 163500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 233 | 20230816 | 163400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 234 | 20230816 | 163300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 235 | 20230816 | 163200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 236 | 20230816 | 163100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 237 | 20230816 | 163000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 238 | 20230816 | 162900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 239 | 20230816 | 162800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 240 | 20230816 | 162700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 241 | 20230816 | 162600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 242 | 20230816 | 162500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 3805 |
| 243 | 20230816 | 162400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 244 | 20230816 | 162300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 245 | 20230816 | 162200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 246 | 20230816 | 162100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 247 | 20230816 | 162000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 248 | 20230816 | 161900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 249 | 20230816 | 161800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 250 | 20230816 | 161700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 251 | 20230816 | 161600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 252 | 20230816 | 161500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 253 | 20230816 | 161400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 254 | 20230816 | 161300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 255 | 20230816 | 161200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 256 | 20230816 | 161100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 257 | 20230816 | 161000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 258 | 20230816 | 160900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 259 | 20230816 | 160800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 260 | 20230816 | 160700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 261 | 20230816 | 160600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 262 | 20230816 | 160500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 263 | 20230816 | 160400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 264 | 20230816 | 160300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 265 | 20230816 | 160200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 266 | 20230816 | 160100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 267 | 20230816 | 160000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 268 | 20230816 | 155900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 269 | 20230816 | 155800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 270 | 20230816 | 155700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 271 | 20230816 | 155600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 272 | 20230816 | 155500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 3805 |
| 273 | 20230816 | 155400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 274 | 20230816 | 155300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 275 | 20230816 | 155200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 276 | 20230816 | 155100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 277 | 20230816 | 155000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 278 | 20230816 | 154900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 279 | 20230816 | 154800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 280 | 20230816 | 154700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 281 | 20230816 | 154600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 282 | 20230816 | 154500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 283 | 20230816 | 154400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 284 | 20230816 | 154300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 285 | 20230816 | 154200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 286 | 20230816 | 154100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 287 | 20230816 | 154000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 288 | 20230816 | 153900 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 289 | 20230816 | 153800 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 290 | 20230816 | 153700 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 291 | 20230816 | 153600 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 292 | 20230816 | 153500 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 293 | 20230816 | 153400 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 294 | 20230816 | 153300 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 295 | 20230816 | 153200 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 296 | 20230816 | 153100 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 0 |
| 297 | 20230816 | 153000 | 14459883200 | 45200 | 45200 | 45200 | 45200 | 3805 |
| 298 | 20230816 | 152900 | 14287897200 | 45100 | 45100 | 45100 | 45100 | 0 |
| 299 | 20230816 | 152800 | 14287897200 | 45100 | 45100 | 45100 | 45100 | 0 |
| 300 | 20230816 | 152700 | 14287897200 | 45100 | 45100 | 45100 | 45100 | 0 |
| 301 | 20230816 | 152600 | 14287897200 | 45100 | 45100 | 45100 | 45100 | 0 |
| 302 | 20230816 | 152500 | 14287897200 | 45100 | 45100 | 45100 | 45100 | 0 |
| 303 | 20230816 | 152400 | 14287897200 | 45100 | 45100 | 45100 | 45100 | 0 |
| 304 | 20230816 | 152300 | 14287897200 | 45100 | 45100 | 45100 | 45100 | 0 |
| 305 | 20230816 | 152200 | 14287897200 | 45100 | 45100 | 45100 | 45100 | 0 |
| 306 | 20230816 | 152100 | 14287897200 | 45100 | 45100 | 45100 | 45100 | 0 |
| 307 | 20230816 | 152000 | 14287897200 | 45100 | 45100 | 45100 | 45100 | 0 |
| 308 | 20230816 | 151900 | 14287897200 | 45100 | 45050 | 45100 | 44950 | 564 |
| 309 | 20230816 | 151800 | 14262490500 | 45100 | 45000 | 45150 | 45000 | 447 |
| 310 | 20230816 | 151700 | 14242329950 | 45000 | 45050 | 45100 | 45000 | 249 |
| 311 | 20230816 | 151600 | 14231110300 | 45100 | 44950 | 45100 | 44950 | 221 |
| 312 | 20230816 | 151500 | 14221155000 | 44950 | 44950 | 45000 | 44950 | 195 |
| 313 | 20230816 | 151400 | 14212387850 | 44950 | 44950 | 45000 | 44950 | 173 |
| 314 | 20230816 | 151300 | 14204605200 | 45000 | 44900 | 45000 | 44900 | 82 |
| 315 | 20230816 | 151200 | 14200918300 | 45000 | 44800 | 45000 | 44800 | 884 |
| 316 | 20230816 | 151100 | 14161300750 | 44800 | 44500 | 44800 | 44500 | 243 |
| 317 | 20230816 | 151000 | 14150437000 | 44650 | 44450 | 44650 | 44450 | 1774 |
| 318 | 20230816 | 150900 | 14071384750 | 44500 | 44550 | 44550 | 44450 | 778 |
| 319 | 20230816 | 150800 | 14036757250 | 44550 | 44650 | 44650 | 44550 | 548 |
| 320 | 20230816 | 150700 | 14012325150 | 44650 | 44500 | 44650 | 44450 | 1350 |
| 321 | 20230816 | 150600 | 13952155700 | 44500 | 44550 | 44600 | 44500 | 528 |
| 322 | 20230816 | 150500 | 13928645850 | 44550 | 44600 | 44700 | 44500 | 1664 |
| 323 | 20230816 | 150400 | 13854563150 | 44500 | 44700 | 44800 | 44500 | 1915 |
| 324 | 20230816 | 150300 | 13769095400 | 44700 | 44850 | 44850 | 44700 | 1397 |
| 325 | 20230816 | 150200 | 13706565250 | 44900 | 44950 | 45000 | 44900 | 168 |
| 326 | 20230816 | 150100 | 13699015400 | 44950 | 45100 | 45100 | 44950 | 216 |
| 327 | 20230816 | 150000 | 13689280100 | 45100 | 45100 | 45150 | 45100 | 255 |
| 328 | 20230816 | 145900 | 13677779550 | 45150 | 45100 | 45200 | 45100 | 193 |
| 329 | 20230816 | 145800 | 13669063400 | 45150 | 45150 | 45200 | 45100 | 285 |
| 330 | 20230816 | 145700 | 13656192600 | 45100 | 44900 | 45150 | 44850 | 475 |
| 331 | 20230816 | 145600 | 13634848400 | 44950 | 44850 | 44950 | 44850 | 310 |
| 332 | 20230816 | 145500 | 13620923150 | 44900 | 44950 | 45000 | 44850 | 370 |
| 333 | 20230816 | 145400 | 13604298450 | 45000 | 45100 | 45150 | 44800 | 1396 |
| 334 | 20230816 | 145300 | 13541495700 | 45100 | 45150 | 45200 | 45100 | 440 |
| 335 | 20230816 | 145200 | 13521637500 | 45150 | 45250 | 45300 | 45150 | 295 |
| 336 | 20230816 | 145100 | 13508294550 | 45300 | 45400 | 45400 | 45300 | 434 |
| 337 | 20230816 | 145000 | 13488598250 | 45450 | 45350 | 45450 | 45350 | 920 |
| 338 | 20230816 | 144900 | 13446822150 | 45350 | 45350 | 45400 | 45300 | 474 |
| 339 | 20230816 | 144800 | 13425323400 | 45350 | 45350 | 45400 | 45350 | 221 |
| 340 | 20230816 | 144700 | 13415297050 | 45350 | 45350 | 45350 | 45300 | 330 |
| 341 | 20230816 | 144600 | 13400342300 | 45300 | 45200 | 45350 | 45150 | 279 |
| 342 | 20230816 | 144500 | 13387712450 | 45150 | 45150 | 45200 | 45150 | 257 |
| 343 | 20230816 | 144400 | 13376105650 | 45150 | 45100 | 45200 | 45100 | 172 |
| 344 | 20230816 | 144300 | 13368337550 | 45200 | 45050 | 45200 | 45050 | 336 |
| 345 | 20230816 | 144200 | 13353166400 | 45100 | 45250 | 45250 | 45000 | 1017 |
| 346 | 20230816 | 144100 | 13307220650 | 45250 | 45250 | 45450 | 45250 | 446 |
| 347 | 20230816 | 144000 | 13287000350 | 45250 | 45350 | 45350 | 45250 | 383 |
| 348 | 20230816 | 143900 | 13269647800 | 45350 | 45350 | 45450 | 45350 | 463 |
| 349 | 20230816 | 143800 | 13248640300 | 45400 | 45500 | 45500 | 45350 | 268 |
| 350 | 20230816 | 143700 | 13236466800 | 45500 | 45500 | 45500 | 45400 | 502 |
| 351 | 20230816 | 143600 | 13213647850 | 45500 | 45450 | 45500 | 45450 | 433 |
| 352 | 20230816 | 143500 | 13193951950 | 45500 | 45450 | 45550 | 45450 | 792 |
| 353 | 20230816 | 143400 | 13157946300 | 45450 | 45450 | 45550 | 45450 | 148 |
| 354 | 20230816 | 143300 | 13151206200 | 45450 | 45500 | 45550 | 45450 | 151 |
| 355 | 20230816 | 143200 | 13144336400 | 45500 | 45450 | 45500 | 45450 | 221 |
| 356 | 20230816 | 143100 | 13134281200 | 45500 | 45500 | 45500 | 45450 | 316 |
| 357 | 20230816 | 143000 | 13119907100 | 45500 | 45600 | 45600 | 45450 | 425 |
| 358 | 20230816 | 142900 | 13100558300 | 45600 | 45550 | 45600 | 45500 | 733 |
| 359 | 20230816 | 142800 | 13067171450 | 45550 | 45350 | 45550 | 45350 | 867 |
| 360 | 20230816 | 142700 | 13027781400 | 45300 | 45200 | 45350 | 45200 | 491 |
| 361 | 20230816 | 142600 | 13005565850 | 45200 | 45250 | 45300 | 45200 | 440 |
| 362 | 20230816 | 142500 | 12985651300 | 45250 | 45200 | 45250 | 45200 | 17 |
| 363 | 20230816 | 142400 | 12984882450 | 45200 | 45250 | 45350 | 45200 | 316 |
| 364 | 20230816 | 142300 | 12970581400 | 45250 | 45150 | 45250 | 45150 | 571 |
| 365 | 20230816 | 142200 | 12944752400 | 45150 | 45350 | 45350 | 45150 | 316 |
| 366 | 20230816 | 142100 | 12930458200 | 45350 | 45450 | 45450 | 45350 | 208 |
| 367 | 20230816 | 142000 | 12921017550 | 45400 | 45300 | 45450 | 45300 | 469 |
| 368 | 20230816 | 141900 | 12899730650 | 45350 | 45300 | 45350 | 45300 | 161 |
| 369 | 20230816 | 141800 | 12892431650 | 45250 | 45350 | 45350 | 45250 | 282 |
| 370 | 20230816 | 141700 | 12879657950 | 45350 | 45350 | 45500 | 45350 | 1407 |
| 371 | 20230816 | 141600 | 12815775300 | 45300 | 45250 | 45350 | 45250 | 314 |
| 372 | 20230816 | 141500 | 12801551700 | 45200 | 45300 | 45350 | 45200 | 458 |
| 373 | 20230816 | 141400 | 12780802600 | 45350 | 45200 | 45400 | 45150 | 847 |
| 374 | 20230816 | 141300 | 12742501350 | 45250 | 45000 | 45250 | 44900 | 727 |
| 375 | 20230816 | 141200 | 12709753300 | 44900 | 44700 | 45000 | 44700 | 348 |
| 376 | 20230816 | 141100 | 12694142750 | 44650 | 44900 | 45000 | 44650 | 868 |
| 377 | 20230816 | 141000 | 12655291900 | 44950 | 44800 | 44950 | 44700 | 722 |
| 378 | 20230816 | 140900 | 12622966450 | 44750 | 44550 | 44750 | 44550 | 601 |
| 379 | 20230816 | 140800 | 12596129800 | 44500 | 44600 | 44700 | 44450 | 2654 |
| 380 | 20230816 | 140700 | 12478066950 | 44650 | 44550 | 44650 | 44450 | 1366 |
| 381 | 20230816 | 140600 | 12417198750 | 44600 | 44700 | 44750 | 44600 | 1705 |
| 382 | 20230816 | 140500 | 12341039050 | 44700 | 44950 | 44950 | 44650 | 1445 |
| 383 | 20230816 | 140400 | 12276360400 | 44900 | 44850 | 44900 | 44600 | 1990 |
| 384 | 20230816 | 140300 | 12187203450 | 44850 | 45000 | 45050 | 44850 | 1928 |
| 385 | 20230816 | 140200 | 12100469150 | 45000 | 45150 | 45200 | 45000 | 2118 |
| 386 | 20230816 | 140100 | 12005002450 | 45150 | 45150 | 45150 | 45100 | 516 |
| 387 | 20230816 | 140000 | 11981724150 | 45200 | 45100 | 45200 | 45100 | 677 |
| 388 | 20230816 | 135900 | 11951148600 | 45150 | 45100 | 45200 | 45050 | 1423 |
| 389 | 20230816 | 135800 | 11886945750 | 45100 | 45100 | 45150 | 45050 | 688 |
| 390 | 20230816 | 135700 | 11855913500 | 45100 | 45100 | 45200 | 45050 | 1154 |
| 391 | 20230816 | 135600 | 11803856850 | 45150 | 45250 | 45250 | 45150 | 716 |
| 392 | 20230816 | 135500 | 11771507000 | 45250 | 45300 | 45400 | 45250 | 891 |
| 393 | 20230816 | 135400 | 11731113750 | 45300 | 45350 | 45500 | 45300 | 759 |
| 394 | 20230816 | 135300 | 11696671400 | 45350 | 45450 | 45450 | 45350 | 1355 |
| 395 | 20230816 | 135200 | 11635187400 | 45450 | 45400 | 45500 | 45350 | 707 |
| 396 | 20230816 | 135100 | 11603069900 | 45400 | 45450 | 45500 | 45350 | 538 |
| 397 | 20230816 | 135000 | 11578630800 | 45400 | 45450 | 45450 | 45400 | 330 |
| 398 | 20230816 | 134900 | 11563632500 | 45450 | 45400 | 45500 | 45400 | 1148 |
| 399 | 20230816 | 134800 | 11511486250 | 45400 | 45500 | 45550 | 45350 | 1386 |
| 400 | 20230816 | 134700 | 11448521450 | 45600 | 45650 | 45700 | 45500 | 2250 |
| 401 | 20230816 | 134600 | 11345971300 | 45700 | 45650 | 45700 | 45650 | 1126 |
| 402 | 20230816 | 134500 | 11294568450 | 45650 | 45800 | 45800 | 45650 | 350 |
| 403 | 20230816 | 134400 | 11278579700 | 45650 | 45750 | 45800 | 45650 | 1023 |
| 404 | 20230816 | 134300 | 11231795750 | 45750 | 45700 | 45850 | 45700 | 517 |
| 405 | 20230816 | 134200 | 11208140850 | 45700 | 45900 | 45900 | 45700 | 461 |
| 406 | 20230816 | 134100 | 11187035250 | 45800 | 45700 | 45850 | 45650 | 1291 |
| 407 | 20230816 | 134000 | 11127977550 | 45650 | 46000 | 46000 | 45650 | 972 |
| 408 | 20230816 | 133900 | 11083508700 | 45950 | 46050 | 46200 | 45950 | 408 |
| 409 | 20230816 | 133800 | 11064687450 | 46100 | 46150 | 46150 | 46000 | 201 |
| 410 | 20230816 | 133700 | 11055430200 | 46150 | 46100 | 46150 | 46100 | 305 |
| 411 | 20230816 | 133600 | 11041360150 | 46150 | 46150 | 46150 | 46100 | 59 |
| 412 | 20230816 | 133500 | 11038637350 | 46150 | 46200 | 46200 | 46100 | 204 |
| 413 | 20230816 | 133400 | 11029219350 | 46200 | 45900 | 46200 | 45900 | 1307 |
| 414 | 20230816 | 133300 | 10969021000 | 45900 | 45900 | 45950 | 45800 | 591 |
| 415 | 20230816 | 133200 | 10941942350 | 45900 | 45850 | 45950 | 45850 | 46 |
| 416 | 20230816 | 133100 | 10939830250 | 45850 | 45850 | 45950 | 45800 | 239 |
| 417 | 20230816 | 133000 | 10928863450 | 45800 | 45800 | 45800 | 45650 | 387 |
| 418 | 20230816 | 132900 | 10911167000 | 45800 | 45800 | 45800 | 45700 | 335 |
| 419 | 20230816 | 132800 | 10895843050 | 45800 | 45850 | 45850 | 45750 | 585 |
| 420 | 20230816 | 132700 | 10869036800 | 45900 | 45800 | 45950 | 45700 | 862 |
| 421 | 20230816 | 132600 | 10829561750 | 45850 | 45750 | 45850 | 45700 | 629 |
| 422 | 20230816 | 132500 | 10800785850 | 45750 | 45950 | 45950 | 45750 | 1036 |
| 423 | 20230816 | 132400 | 10753278900 | 45950 | 46050 | 46050 | 45900 | 747 |
| 424 | 20230816 | 132300 | 10718956100 | 46050 | 45950 | 46100 | 45900 | 1211 |
| 425 | 20230816 | 132200 | 10663272950 | 45900 | 46200 | 46200 | 45900 | 1488 |
| 426 | 20230816 | 132100 | 10594725950 | 46150 | 46200 | 46200 | 46100 | 893 |
| 427 | 20230816 | 132000 | 10553523650 | 46200 | 46100 | 46250 | 46100 | 481 |
| 428 | 20230816 | 131900 | 10531325300 | 46100 | 46300 | 46400 | 46100 | 1158 |
| 429 | 20230816 | 131800 | 10477819300 | 46300 | 46450 | 46500 | 46200 | 863 |
| 430 | 20230816 | 131700 | 10437867200 | 46500 | 46450 | 46550 | 46450 | 454 |
| 431 | 20230816 | 131600 | 10416738300 | 46450 | 46450 | 46550 | 46400 | 157 |
| 432 | 20230816 | 131500 | 10409441450 | 46450 | 46450 | 46500 | 46450 | 28 |
| 433 | 20230816 | 131400 | 10408140000 | 46450 | 46550 | 46600 | 46300 | 750 |
| 434 | 20230816 | 131300 | 10373346150 | 46600 | 46600 | 46650 | 46550 | 345 |
| 435 | 20230816 | 131200 | 10357271700 | 46600 | 46350 | 46650 | 46350 | 658 |
| 436 | 20230816 | 131100 | 10326660050 | 46350 | 46250 | 46400 | 46250 | 576 |
| 437 | 20230816 | 131000 | 10299971800 | 46250 | 46250 | 46300 | 46250 | 29 |
| 438 | 20230816 | 130900 | 10298629750 | 46300 | 46300 | 46350 | 46250 | 472 |
| 439 | 20230816 | 130800 | 10276785950 | 46300 | 46300 | 46350 | 46200 | 392 |
| 440 | 20230816 | 130700 | 10258642750 | 46300 | 46350 | 46400 | 46300 | 1413 |
| 441 | 20230816 | 130600 | 10193197200 | 46350 | 46350 | 46400 | 46350 | 77 |
| 442 | 20230816 | 130500 | 10189627300 | 46350 | 46300 | 46400 | 46250 | 781 |
| 443 | 20230816 | 130400 | 10153448900 | 46300 | 46550 | 46600 | 46300 | 817 |
| 444 | 20230816 | 130300 | 10115497000 | 46550 | 46550 | 46650 | 46500 | 1473 |
| 445 | 20230816 | 130200 | 10046897200 | 46550 | 46650 | 46650 | 46550 | 819 |
| 446 | 20230816 | 130100 | 10008752100 | 46650 | 46650 | 46650 | 46600 | 510 |
| 447 | 20230816 | 130000 | 9984961350 | 46700 | 46750 | 46800 | 46650 | 1722 |
| 448 | 20230816 | 125900 | 9904445150 | 46800 | 46700 | 46850 | 46700 | 3614 |
| 449 | 20230816 | 125800 | 9735358750 | 46700 | 46650 | 46700 | 46550 | 1108 |
| 450 | 20230816 | 125700 | 9683681200 | 46650 | 46550 | 46750 | 46400 | 1223 |
| 451 | 20230816 | 125600 | 9626714450 | 46550 | 46600 | 46650 | 46450 | 955 |
| 452 | 20230816 | 125500 | 9582240600 | 46600 | 46600 | 46700 | 46600 | 1981 |
| 453 | 20230816 | 125400 | 9489802000 | 46600 | 46450 | 46600 | 46450 | 353 |
| 454 | 20230816 | 125300 | 9473386300 | 46400 | 46400 | 46400 | 46300 | 227 |
| 455 | 20230816 | 125200 | 9462860050 | 46450 | 46450 | 46500 | 46300 | 509 |
| 456 | 20230816 | 125100 | 9439248500 | 46450 | 46400 | 46500 | 46400 | 376 |
| 457 | 20230816 | 125000 | 9421787900 | 46400 | 46450 | 46550 | 46400 | 1034 |
| 458 | 20230816 | 124900 | 9373758350 | 46450 | 46250 | 46450 | 46250 | 480 |
| 459 | 20230816 | 124800 | 9351486950 | 46200 | 46600 | 46650 | 46200 | 1604 |
| 460 | 20230816 | 124700 | 9277139200 | 46500 | 46650 | 46700 | 46500 | 1332 |
| 461 | 20230816 | 124600 | 9215052400 | 46650 | 46600 | 46700 | 46500 | 1340 |
| 462 | 20230816 | 124500 | 9152618900 | 46600 | 46450 | 46650 | 46400 | 2583 |
| 463 | 20230816 | 124400 | 9032487050 | 46400 | 46150 | 46450 | 46150 | 2374 |
| 464 | 20230816 | 124300 | 8922578800 | 46150 | 46150 | 46200 | 46150 | 436 |
| 465 | 20230816 | 124200 | 8902454600 | 46150 | 46100 | 46150 | 46100 | 84 |
| 466 | 20230816 | 124100 | 8898578100 | 46150 | 46050 | 46150 | 46050 | 222 |
| 467 | 20230816 | 124000 | 8888342000 | 46100 | 45900 | 46150 | 45850 | 2962 |
| 468 | 20230816 | 123900 | 8751929700 | 45900 | 45850 | 46000 | 45850 | 240 |
| 469 | 20230816 | 123800 | 8740906750 | 45850 | 45800 | 45850 | 45800 | 73 |
| 470 | 20230816 | 123700 | 8737561250 | 45800 | 45850 | 45900 | 45800 | 146 |
| 471 | 20230816 | 123600 | 8730867350 | 45900 | 45850 | 45900 | 45800 | 106 |
| 472 | 20230816 | 123500 | 8726009350 | 45850 | 45950 | 45950 | 45850 | 984 |
| 473 | 20230816 | 123400 | 8680829750 | 45950 | 46000 | 46050 | 45950 | 1133 |
| 474 | 20230816 | 123300 | 8628679500 | 46050 | 46000 | 46050 | 46000 | 237 |
| 475 | 20230816 | 123200 | 8617767350 | 46050 | 46000 | 46100 | 46000 | 268 |
| 476 | 20230816 | 123100 | 8605423750 | 46000 | 46000 | 46100 | 46000 | 589 |
| 477 | 20230816 | 123000 | 8578322900 | 46000 | 45900 | 46000 | 45900 | 1031 |
| 478 | 20230816 | 122900 | 8530907900 | 45900 | 45950 | 46000 | 45900 | 690 |
| 479 | 20230816 | 122800 | 8499196400 | 45950 | 45900 | 46000 | 45900 | 1272 |
| 480 | 20230816 | 122700 | 8440731400 | 45950 | 45900 | 45950 | 45800 | 189 |
| 481 | 20230816 | 122600 | 8432055150 | 45800 | 45800 | 45900 | 45800 | 906 |
| 482 | 20230816 | 122500 | 8390533200 | 45800 | 45800 | 45900 | 45800 | 104 |
| 483 | 20230816 | 122400 | 8385765450 | 45800 | 45850 | 45950 | 45800 | 992 |
| 484 | 20230816 | 122300 | 8340242250 | 45850 | 45750 | 45850 | 45700 | 373 |
| 485 | 20230816 | 122200 | 8323166600 | 45700 | 45650 | 45750 | 45650 | 349 |
| 486 | 20230816 | 122100 | 8307207350 | 45650 | 45600 | 45650 | 45500 | 515 |
| 487 | 20230816 | 122000 | 8283728550 | 45600 | 45650 | 45700 | 45600 | 276 |
| 488 | 20230816 | 121900 | 8271134500 | 45700 | 45650 | 45700 | 45600 | 115 |
| 489 | 20230816 | 121800 | 8265884750 | 45650 | 45600 | 45650 | 45550 | 393 |
| 490 | 20230816 | 121700 | 8247960100 | 45600 | 45400 | 45600 | 45350 | 646 |
| 491 | 20230816 | 121600 | 8218570200 | 45450 | 45500 | 45500 | 45450 | 42 |
| 492 | 20230816 | 121500 | 8216660800 | 45450 | 45450 | 45500 | 45450 | 124 |
| 493 | 20230816 | 121400 | 8211021600 | 45500 | 45500 | 45550 | 45450 | 257 |
| 494 | 20230816 | 121300 | 8199323850 | 45450 | 45250 | 45450 | 45200 | 352 |
| 495 | 20230816 | 121200 | 8183361550 | 45250 | 45300 | 45300 | 45150 | 148 |
| 496 | 20230816 | 121100 | 8176665900 | 45300 | 45150 | 45300 | 45150 | 245 |
| 497 | 20230816 | 121000 | 8165576300 | 45150 | 45150 | 45250 | 45100 | 540 |
| 498 | 20230816 | 120900 | 8141196850 | 45150 | 45350 | 45350 | 45150 | 963 |
| 499 | 20230816 | 120800 | 8097641700 | 45300 | 45450 | 45450 | 45300 | 447 |
| 500 | 20230816 | 120700 | 8077345950 | 45450 | 45500 | 45500 | 45450 | 279 |
| 501 | 20230816 | 120600 | 8064651500 | 45500 | 45550 | 45600 | 45500 | 79 |
| 502 | 20230816 | 120500 | 8061053100 | 45600 | 45650 | 45650 | 45500 | 184 |
| 503 | 20230816 | 120400 | 8052673100 | 45550 | 45600 | 45650 | 45550 | 497 |
| 504 | 20230816 | 120300 | 8030015150 | 45600 | 45800 | 45800 | 45600 | 1343 |
| 505 | 20230816 | 120200 | 7968576250 | 45850 | 45950 | 45950 | 45800 | 1140 |
| 506 | 20230816 | 120100 | 7916270150 | 45950 | 46000 | 46000 | 45900 | 812 |
| 507 | 20230816 | 120000 | 7878961200 | 45950 | 46050 | 46050 | 45950 | 1109 |
| 508 | 20230816 | 115900 | 7827918150 | 46050 | 45950 | 46050 | 45900 | 1340 |
| 509 | 20230816 | 115800 | 7766288500 | 46000 | 45900 | 46000 | 45850 | 3292 |
| 510 | 20230816 | 115700 | 7615026900 | 45850 | 45850 | 45950 | 45850 | 1767 |
| 511 | 20230816 | 115600 | 7533901550 | 45850 | 45750 | 45900 | 45700 | 2845 |
| 512 | 20230816 | 115500 | 7403550000 | 45750 | 45750 | 45950 | 45750 | 549 |
| 513 | 20230816 | 115400 | 7378363500 | 45750 | 45750 | 45850 | 45700 | 1625 |
| 514 | 20230816 | 115300 | 7303983850 | 45800 | 45800 | 45800 | 45700 | 389 |
| 515 | 20230816 | 115200 | 7286176650 | 45750 | 45800 | 45950 | 45700 | 1580 |
| 516 | 20230816 | 115100 | 7213773450 | 45750 | 45650 | 45800 | 45550 | 1238 |
| 517 | 20230816 | 115000 | 7157241050 | 45650 | 45600 | 45700 | 45550 | 754 |
| 518 | 20230816 | 114900 | 7122798300 | 45600 | 45550 | 45650 | 45550 | 719 |
| 519 | 20230816 | 114800 | 7090002700 | 45550 | 45550 | 45600 | 45550 | 714 |
| 520 | 20230816 | 114700 | 7057478500 | 45550 | 45350 | 45650 | 45350 | 868 |
| 521 | 20230816 | 114600 | 7017955500 | 45300 | 45300 | 45350 | 45250 | 522 |
| 522 | 20230816 | 114500 | 6994324400 | 45300 | 45250 | 45300 | 45250 | 275 |
| 523 | 20230816 | 114400 | 6981879700 | 45250 | 45400 | 45400 | 45250 | 1646 |
| 524 | 20230816 | 114300 | 6907316350 | 45300 | 45500 | 45500 | 45300 | 1378 |
| 525 | 20230816 | 114200 | 6844788350 | 45500 | 45350 | 45650 | 45350 | 654 |
| 526 | 20230816 | 114100 | 6815061050 | 45350 | 45400 | 45550 | 45350 | 591 |
| 527 | 20230816 | 114000 | 6788188150 | 45350 | 45200 | 45400 | 45200 | 286 |
| 528 | 20230816 | 113900 | 6775224600 | 45250 | 45150 | 45250 | 45150 | 214 |
| 529 | 20230816 | 113800 | 6765552250 | 45150 | 45250 | 45250 | 45150 | 104 |
| 530 | 20230816 | 113700 | 6760852150 | 45300 | 45050 | 45300 | 45050 | 513 |
| 531 | 20230816 | 113600 | 6737708900 | 45050 | 45000 | 45050 | 45000 | 163 |
| 532 | 20230816 | 113500 | 6730367500 | 45000 | 45000 | 45000 | 45000 | 57 |
| 533 | 20230816 | 113400 | 6727802500 | 45000 | 44950 | 45000 | 44900 | 707 |
| 534 | 20230816 | 113300 | 6696040450 | 44950 | 45050 | 45100 | 44950 | 286 |
| 535 | 20230816 | 113200 | 6683161100 | 45000 | 45150 | 45150 | 45000 | 2283 |
| 536 | 20230816 | 113100 | 6580383500 | 45100 | 45200 | 45200 | 45100 | 827 |
| 537 | 20230816 | 113000 | 6543051850 | 45200 | 45200 | 45250 | 45200 | 96 |
| 538 | 20230816 | 112900 | 6538712050 | 45250 | 45400 | 45400 | 45200 | 598 |
| 539 | 20230816 | 112800 | 6511641250 | 45400 | 45450 | 45450 | 45400 | 179 |
| 540 | 20230816 | 112700 | 6503510900 | 45450 | 45600 | 45600 | 45450 | 422 |
| 541 | 20230816 | 112600 | 6484322650 | 45600 | 45400 | 45650 | 45400 | 1262 |
| 542 | 20230816 | 112500 | 6426926700 | 45400 | 45700 | 45700 | 45400 | 1042 |
| 543 | 20230816 | 112400 | 6379475800 | 45700 | 45700 | 45700 | 45600 | 512 |
| 544 | 20230816 | 112300 | 6356092950 | 45650 | 45650 | 45700 | 45600 | 685 |
| 545 | 20230816 | 112200 | 6324835600 | 45650 | 45650 | 45700 | 45650 | 558 |
| 546 | 20230816 | 112100 | 6299360700 | 45650 | 45700 | 45750 | 45650 | 430 |
| 547 | 20230816 | 112000 | 6279709850 | 45700 | 45850 | 45850 | 45700 | 866 |
| 548 | 20230816 | 111900 | 6240085650 | 45900 | 45750 | 46000 | 45750 | 2258 |
| 549 | 20230816 | 111800 | 6136459350 | 45750 | 45600 | 45800 | 45600 | 3149 |
| 550 | 20230816 | 111700 | 5992431450 | 45650 | 45450 | 45700 | 45400 | 3250 |
| 551 | 20230816 | 111600 | 5844410500 | 45400 | 45200 | 45450 | 45200 | 3574 |
| 552 | 20230816 | 111500 | 5682510700 | 45250 | 45250 | 45250 | 45200 | 388 |
| 553 | 20230816 | 111400 | 5664970800 | 45200 | 45150 | 45250 | 45150 | 1228 |
| 554 | 20230816 | 111300 | 5609480850 | 45150 | 45200 | 45200 | 45100 | 1471 |
| 555 | 20230816 | 111200 | 5543066550 | 45150 | 45000 | 45200 | 44950 | 4531 |
| 556 | 20230816 | 111100 | 5338932600 | 45000 | 44850 | 45000 | 44800 | 3719 |
| 557 | 20230816 | 111000 | 5171854900 | 44850 | 44750 | 44900 | 44750 | 798 |
| 558 | 20230816 | 110900 | 5136073450 | 44800 | 44800 | 44800 | 44600 | 831 |
| 559 | 20230816 | 110800 | 5098929400 | 44800 | 44800 | 44850 | 44750 | 314 |
| 560 | 20230816 | 110700 | 5084856600 | 44800 | 44600 | 44800 | 44600 | 407 |
| 561 | 20230816 | 110600 | 5066658900 | 44650 | 44550 | 44650 | 44500 | 656 |
| 562 | 20230816 | 110500 | 5037451800 | 44550 | 44600 | 44600 | 44550 | 125 |
| 563 | 20230816 | 110400 | 5031881450 | 44600 | 44600 | 44650 | 44600 | 106 |
| 564 | 20230816 | 110300 | 5027153600 | 44600 | 44600 | 44650 | 44550 | 768 |
| 565 | 20230816 | 110200 | 4992913900 | 44600 | 44600 | 44650 | 44600 | 191 |
| 566 | 20230816 | 110100 | 4984395250 | 44600 | 44700 | 44700 | 44600 | 556 |
| 567 | 20230816 | 110000 | 4959583300 | 44700 | 44750 | 44750 | 44650 | 822 |
| 568 | 20230816 | 105900 | 4922827800 | 44650 | 44700 | 44750 | 44650 | 393 |
| 569 | 20230816 | 105800 | 4905260500 | 44700 | 44750 | 44750 | 44650 | 546 |
| 570 | 20230816 | 105700 | 4880850950 | 44750 | 44750 | 44800 | 44750 | 212 |
| 571 | 20230816 | 105600 | 4871362850 | 44750 | 44700 | 44750 | 44700 | 37 |
| 572 | 20230816 | 105500 | 4869707900 | 44700 | 44750 | 44750 | 44700 | 110 |
| 573 | 20230816 | 105400 | 4864785650 | 44750 | 44800 | 44850 | 44750 | 505 |
| 574 | 20230816 | 105300 | 4842149000 | 44850 | 44850 | 44900 | 44800 | 263 |
| 575 | 20230816 | 105200 | 4830349650 | 44900 | 44750 | 44900 | 44750 | 1251 |
| 576 | 20230816 | 105100 | 4774262800 | 44800 | 44700 | 44800 | 44700 | 330 |
| 577 | 20230816 | 105000 | 4759495750 | 44650 | 44700 | 44750 | 44650 | 485 |
| 578 | 20230816 | 104900 | 4737795300 | 44650 | 44700 | 44700 | 44650 | 28 |
| 579 | 20230816 | 104800 | 4736544850 | 44700 | 44700 | 44700 | 44650 | 156 |
| 580 | 20230816 | 104700 | 4729577700 | 44650 | 44650 | 44650 | 44650 | 4 |
| 581 | 20230816 | 104600 | 4729399100 | 44650 | 44700 | 44750 | 44650 | 150 |
| 582 | 20230816 | 104500 | 4722694350 | 44700 | 44650 | 44750 | 44650 | 296 |
| 583 | 20230816 | 104400 | 4709466300 | 44650 | 44700 | 44750 | 44650 | 119 |
| 584 | 20230816 | 104300 | 4704147750 | 44700 | 44600 | 44700 | 44600 | 245 |
| 585 | 20230816 | 104200 | 4693198300 | 44600 | 44500 | 44600 | 44500 | 165 |
| 586 | 20230816 | 104100 | 4685843750 | 44550 | 44450 | 44550 | 44400 | 208 |
| 587 | 20230816 | 104000 | 4676592500 | 44450 | 44450 | 44500 | 44450 | 118 |
| 588 | 20230816 | 103900 | 4671344900 | 44500 | 44450 | 44650 | 44450 | 377 |
| 589 | 20230816 | 103800 | 4654553400 | 44450 | 44450 | 44450 | 44450 | 204 |
| 590 | 20230816 | 103700 | 4645485600 | 44450 | 44450 | 44450 | 44450 | 54 |
| 591 | 20230816 | 103600 | 4643085300 | 44450 | 44450 | 44500 | 44450 | 368 |
| 592 | 20230816 | 103500 | 4626719400 | 44500 | 44450 | 44500 | 44450 | 289 |
| 593 | 20230816 | 103400 | 4613860950 | 44450 | 44450 | 44450 | 44450 | 59 |
| 594 | 20230816 | 103300 | 4611238400 | 44450 | 44450 | 44450 | 44400 | 122 |
| 595 | 20230816 | 103200 | 4605815700 | 44450 | 44300 | 44500 | 44300 | 418 |
| 596 | 20230816 | 103100 | 4587241800 | 44300 | 44300 | 44350 | 44300 | 107 |
| 597 | 20230816 | 103000 | 4582501650 | 44350 | 44400 | 44400 | 44350 | 157 |
| 598 | 20230816 | 102900 | 4575532250 | 44400 | 44400 | 44450 | 44400 | 105 |
| 599 | 20230816 | 102800 | 4570867050 | 44400 | 44550 | 44550 | 44400 | 252 |
| 600 | 20230816 | 102700 | 4559665700 | 44550 | 44300 | 44600 | 44300 | 555 |
| 601 | 20230816 | 102600 | 4535001350 | 44300 | 44300 | 44300 | 44300 | 257 |
| 602 | 20230816 | 102500 | 4523616250 | 44300 | 44300 | 44300 | 44300 | 280 |
| 603 | 20230816 | 102400 | 4511212250 | 44300 | 44400 | 44400 | 44300 | 312 |
| 604 | 20230816 | 102300 | 4497368200 | 44350 | 44500 | 44500 | 44350 | 727 |
| 605 | 20230816 | 102200 | 4465090250 | 44550 | 44450 | 44550 | 44450 | 140 |
| 606 | 20230816 | 102100 | 4458860600 | 44500 | 44450 | 44550 | 44450 | 1127 |
| 607 | 20230816 | 102000 | 4408708900 | 44450 | 44500 | 44500 | 44450 | 206 |
| 608 | 20230816 | 101900 | 4399546350 | 44450 | 44400 | 44450 | 44400 | 224 |
| 609 | 20230816 | 101800 | 4389597950 | 44400 | 44350 | 44400 | 44350 | 602 |
| 610 | 20230816 | 101700 | 4362894800 | 44450 | 44400 | 44450 | 44350 | 199 |
| 611 | 20230816 | 101600 | 4354067350 | 44300 | 44350 | 44400 | 44300 | 377 |
| 612 | 20230816 | 101500 | 4337348300 | 44350 | 44300 | 44400 | 44300 | 106 |
| 613 | 20230816 | 101400 | 4332648450 | 44300 | 44300 | 44400 | 44300 | 231 |
| 614 | 20230816 | 101300 | 4322407850 | 44400 | 44400 | 44450 | 44250 | 484 |
| 615 | 20230816 | 101200 | 4300937450 | 44450 | 44200 | 44450 | 44200 | 283 |
| 616 | 20230816 | 101100 | 4288381500 | 44200 | 44250 | 44250 | 44200 | 311 |
| 617 | 20230816 | 101000 | 4274620000 | 44250 | 44400 | 44400 | 44250 | 417 |
| 618 | 20230816 | 100900 | 4256138250 | 44300 | 44550 | 44550 | 44300 | 1612 |
| 619 | 20230816 | 100800 | 4184583800 | 44600 | 44700 | 44700 | 44600 | 598 |
| 620 | 20230816 | 100700 | 4157888350 | 44650 | 44850 | 44900 | 44650 | 1638 |
| 621 | 20230816 | 100600 | 4084591800 | 44900 | 44900 | 44900 | 44800 | 1210 |
| 622 | 20230816 | 100500 | 4030307550 | 44850 | 44750 | 44900 | 44750 | 2275 |
| 623 | 20230816 | 100400 | 3928285300 | 44750 | 44650 | 44750 | 44650 | 2187 |
| 624 | 20230816 | 100300 | 3830508550 | 44600 | 44550 | 44700 | 44550 | 1211 |
| 625 | 20230816 | 100200 | 3776489050 | 44550 | 44550 | 44550 | 44500 | 1181 |
| 626 | 20230816 | 100100 | 3723925500 | 44600 | 44500 | 44600 | 44450 | 433 |
| 627 | 20230816 | 100000 | 3704635150 | 44550 | 44500 | 44550 | 44400 | 481 |
| 628 | 20230816 | 095900 | 3683231350 | 44500 | 44500 | 44550 | 44400 | 1959 |
| 629 | 20230816 | 095800 | 3596135500 | 44500 | 44550 | 44550 | 44400 | 1599 |
| 630 | 20230816 | 095700 | 3524964050 | 44550 | 44600 | 44700 | 44450 | 6906 |
| 631 | 20230816 | 095600 | 3216919850 | 44600 | 44400 | 44650 | 44350 | 6702 |
| 632 | 20230816 | 095500 | 2919010650 | 44350 | 44300 | 44350 | 44300 | 479 |
| 633 | 20230816 | 095400 | 2897773050 | 44300 | 44250 | 44350 | 44250 | 257 |
| 634 | 20230816 | 095300 | 2886383350 | 44250 | 44300 | 44350 | 44250 | 508 |
| 635 | 20230816 | 095200 | 2863887950 | 44300 | 44300 | 44350 | 44250 | 184 |
| 636 | 20230816 | 095100 | 2855736200 | 44250 | 44250 | 44300 | 44250 | 332 |
| 637 | 20230816 | 095000 | 2841045100 | 44300 | 44350 | 44350 | 44250 | 786 |
| 638 | 20230816 | 094900 | 2806197900 | 44350 | 44350 | 44350 | 44300 | 374 |
| 639 | 20230816 | 094800 | 2789611500 | 44300 | 44300 | 44350 | 44250 | 366 |
| 640 | 20230816 | 094700 | 2773397450 | 44250 | 44100 | 44250 | 44100 | 463 |
| 641 | 20230816 | 094600 | 2752923550 | 44050 | 44250 | 44250 | 44050 | 1143 |
| 642 | 20230816 | 094500 | 2702423750 | 44250 | 44050 | 44300 | 44050 | 866 |
| 643 | 20230816 | 094400 | 2664151750 | 44050 | 44000 | 44050 | 44000 | 518 |
| 644 | 20230816 | 094300 | 2641358500 | 44000 | 44050 | 44050 | 43950 | 2780 |
| 645 | 20230816 | 094200 | 2519004100 | 44050 | 44200 | 44200 | 44050 | 1164 |
| 646 | 20230816 | 094100 | 2467622400 | 44250 | 44100 | 44250 | 44100 | 617 |
| 647 | 20230816 | 094000 | 2440349850 | 44150 | 44100 | 44150 | 44000 | 1002 |
| 648 | 20230816 | 093900 | 2396215050 | 44100 | 44100 | 44100 | 44100 | 436 |
| 649 | 20230816 | 093800 | 2376987450 | 44150 | 44150 | 44150 | 44100 | 197 |
| 650 | 20230816 | 093700 | 2368289950 | 44100 | 44150 | 44150 | 44050 | 791 |
| 651 | 20230816 | 093600 | 2333406800 | 44100 | 44150 | 44200 | 44100 | 623 |
| 652 | 20230816 | 093500 | 2305900650 | 44150 | 44150 | 44300 | 44150 | 167 |
| 653 | 20230816 | 093400 | 2298520750 | 44150 | 44350 | 44350 | 44150 | 674 |
| 654 | 20230816 | 093300 | 2268701000 | 44350 | 44300 | 44450 | 44150 | 1115 |
| 655 | 20230816 | 093200 | 2219245200 | 44300 | 44300 | 44350 | 44250 | 251 |
| 656 | 20230816 | 093100 | 2208123250 | 44300 | 44350 | 44400 | 44300 | 2030 |
| 657 | 20230816 | 093000 | 2118050250 | 44350 | 44200 | 44350 | 44100 | 1489 |
| 658 | 20230816 | 092900 | 2052128000 | 44200 | 44300 | 44300 | 44200 | 106 |
| 659 | 20230816 | 092800 | 2047435000 | 44300 | 44050 | 44300 | 44050 | 705 |
| 660 | 20230816 | 092700 | 2016283550 | 44050 | 44050 | 44150 | 44050 | 1402 |
| 661 | 20230816 | 092600 | 1954491950 | 44050 | 44000 | 44050 | 44000 | 83 |
| 662 | 20230816 | 092500 | 1950837800 | 44000 | 44000 | 44000 | 44000 | 178 |
| 663 | 20230816 | 092400 | 1943005800 | 44000 | 44100 | 44100 | 44000 | 1954 |
| 664 | 20230816 | 092300 | 1856994150 | 44100 | 44300 | 44350 | 44000 | 3242 |
| 665 | 20230816 | 092200 | 1713583200 | 44350 | 44350 | 44400 | 44300 | 449 |
| 666 | 20230816 | 092100 | 1693665850 | 44300 | 44250 | 44400 | 44200 | 2841 |
| 667 | 20230816 | 092000 | 1567796950 | 44250 | 44300 | 44300 | 44200 | 2028 |
| 668 | 20230816 | 091900 | 1477995150 | 44300 | 44250 | 44300 | 44200 | 2683 |
| 669 | 20230816 | 091800 | 1359194300 | 44300 | 44200 | 44350 | 44200 | 2834 |
| 670 | 20230816 | 091700 | 1233686550 | 44150 | 44100 | 44150 | 44000 | 1812 |
| 671 | 20230816 | 091600 | 1153838350 | 44100 | 43900 | 44100 | 43900 | 326 |
| 672 | 20230816 | 091500 | 1139486150 | 43950 | 44000 | 44000 | 43800 | 4427 |
| 673 | 20230816 | 091400 | 944948300 | 44050 | 44100 | 44300 | 44050 | 2050 |
| 674 | 20230816 | 091300 | 854436800 | 44100 | 44000 | 44150 | 44000 | 381 |
| 675 | 20230816 | 091200 | 837647800 | 43950 | 43950 | 44500 | 43800 | 3281 |
| 676 | 20230816 | 091100 | 692828150 | 43950 | 43600 | 43950 | 43550 | 373 |
| 677 | 20230816 | 091000 | 676497500 | 43600 | 43750 | 43800 | 43550 | 2967 |
| 678 | 20230816 | 090900 | 546940450 | 43750 | 43450 | 43750 | 43400 | 2209 |
| 679 | 20230816 | 090800 | 450755350 | 43400 | 43350 | 43450 | 43300 | 933 |
| 680 | 20230816 | 090700 | 410323900 | 43450 | 43200 | 43450 | 43150 | 1118 |
| 681 | 20230816 | 090600 | 361860400 | 43250 | 43250 | 43300 | 43100 | 589 |
| 682 | 20230816 | 090500 | 336410750 | 43250 | 43300 | 43350 | 43250 | 895 |
| 683 | 20230816 | 090400 | 297648800 | 43300 | 43050 | 43300 | 43000 | 958 |
| 684 | 20230816 | 090300 | 256314550 | 43200 | 42950 | 43300 | 42950 | 1333 |
| 685 | 20230816 | 090200 | 198803300 | 42950 | 42850 | 42950 | 42750 | 868 |
| 686 | 20230816 | 090100 | 161659950 | 42800 | 42700 | 42850 | 42700 | 324 |
| 687 | 20230816 | 090000 | 147809350 | 42650 | 43000 | 43050 | 42650 | 3341 |