37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 202300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 5945 |
| 3 | 20230808 | 202200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 4 | 20230808 | 202100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 5 | 20230808 | 202000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 6 | 20230808 | 201900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 7 | 20230808 | 201800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 8 | 20230808 | 201700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 9 | 20230808 | 201600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 10 | 20230808 | 201500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 11 | 20230808 | 201400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 12 | 20230808 | 201300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 13 | 20230808 | 201200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 14 | 20230808 | 201100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 15 | 20230808 | 201000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 16 | 20230808 | 200900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 17 | 20230808 | 200800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 18 | 20230808 | 200700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 19 | 20230808 | 200600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 20 | 20230808 | 200500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 21 | 20230808 | 200400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 22 | 20230808 | 200300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 23 | 20230808 | 200200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 24 | 20230808 | 200100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 25 | 20230808 | 200000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 26 | 20230808 | 195900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 27 | 20230808 | 195800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 28 | 20230808 | 195700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 29 | 20230808 | 195600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 30 | 20230808 | 195500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 31 | 20230808 | 195400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 32 | 20230808 | 195300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 5945 |
| 33 | 20230808 | 195200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 34 | 20230808 | 195100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 35 | 20230808 | 195000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 36 | 20230808 | 194900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 37 | 20230808 | 194800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 38 | 20230808 | 194700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 39 | 20230808 | 194600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 40 | 20230808 | 194500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 41 | 20230808 | 194400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 42 | 20230808 | 194300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 43 | 20230808 | 194200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 44 | 20230808 | 194100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 45 | 20230808 | 194000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 46 | 20230808 | 193900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 47 | 20230808 | 193800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 48 | 20230808 | 193700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 49 | 20230808 | 193600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 50 | 20230808 | 193500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 51 | 20230808 | 193400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 52 | 20230808 | 193300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 53 | 20230808 | 193200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 54 | 20230808 | 193100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 55 | 20230808 | 193000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 56 | 20230808 | 192900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 57 | 20230808 | 192800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 58 | 20230808 | 192700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 59 | 20230808 | 192600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 60 | 20230808 | 192500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 61 | 20230808 | 192400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 62 | 20230808 | 192300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 5945 |
| 63 | 20230808 | 192200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 64 | 20230808 | 192100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 65 | 20230808 | 192000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 66 | 20230808 | 191900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 67 | 20230808 | 191800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 68 | 20230808 | 191700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 69 | 20230808 | 191600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 70 | 20230808 | 191500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 71 | 20230808 | 191400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 72 | 20230808 | 191300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 73 | 20230808 | 191200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 74 | 20230808 | 191100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 75 | 20230808 | 191000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 76 | 20230808 | 190900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 77 | 20230808 | 190800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 78 | 20230808 | 190700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 79 | 20230808 | 190600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 80 | 20230808 | 190500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 81 | 20230808 | 190400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 82 | 20230808 | 190300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 83 | 20230808 | 190200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 84 | 20230808 | 190100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 85 | 20230808 | 190000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 86 | 20230808 | 185900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 87 | 20230808 | 185800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 88 | 20230808 | 185700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 89 | 20230808 | 185600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 90 | 20230808 | 185500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 91 | 20230808 | 185400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 92 | 20230808 | 185300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 5945 |
| 93 | 20230808 | 185200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 94 | 20230808 | 185100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 95 | 20230808 | 185000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 96 | 20230808 | 184900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 97 | 20230808 | 184800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 98 | 20230808 | 184700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 99 | 20230808 | 184600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 100 | 20230808 | 184500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 101 | 20230808 | 184400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 102 | 20230808 | 184300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 103 | 20230808 | 184200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 104 | 20230808 | 184100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 105 | 20230808 | 184000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 106 | 20230808 | 183900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 107 | 20230808 | 183800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 108 | 20230808 | 183700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 109 | 20230808 | 183600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 110 | 20230808 | 183500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 111 | 20230808 | 183400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 112 | 20230808 | 183300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 113 | 20230808 | 183200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 114 | 20230808 | 183100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 115 | 20230808 | 183000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 116 | 20230808 | 182900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 117 | 20230808 | 182800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 118 | 20230808 | 182700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 119 | 20230808 | 182600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 120 | 20230808 | 182500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 121 | 20230808 | 182400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 122 | 20230808 | 182300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 5945 |
| 123 | 20230808 | 182200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 124 | 20230808 | 182100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 125 | 20230808 | 182000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 126 | 20230808 | 181900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 127 | 20230808 | 181800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 128 | 20230808 | 181700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 129 | 20230808 | 181600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 130 | 20230808 | 181500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 131 | 20230808 | 181400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 132 | 20230808 | 181300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 133 | 20230808 | 181200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 134 | 20230808 | 181100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 135 | 20230808 | 181000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 136 | 20230808 | 180900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 137 | 20230808 | 180800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 138 | 20230808 | 180700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 139 | 20230808 | 180600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 140 | 20230808 | 180500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 141 | 20230808 | 180400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 142 | 20230808 | 180300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 143 | 20230808 | 180200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 144 | 20230808 | 180100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 145 | 20230808 | 180000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 146 | 20230808 | 175900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 147 | 20230808 | 175800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 148 | 20230808 | 175700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 149 | 20230808 | 175600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 150 | 20230808 | 175500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 151 | 20230808 | 175400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 152 | 20230808 | 175300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 5945 |
| 153 | 20230808 | 175200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 154 | 20230808 | 175100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 155 | 20230808 | 175000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 156 | 20230808 | 174900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 157 | 20230808 | 174800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 158 | 20230808 | 174700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 159 | 20230808 | 174600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 160 | 20230808 | 174500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 161 | 20230808 | 174400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 162 | 20230808 | 174300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 163 | 20230808 | 174200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 164 | 20230808 | 174100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 165 | 20230808 | 174000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 166 | 20230808 | 173900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 167 | 20230808 | 173800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 168 | 20230808 | 173700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 169 | 20230808 | 173600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 170 | 20230808 | 173500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 171 | 20230808 | 173400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 172 | 20230808 | 173300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 173 | 20230808 | 173200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 174 | 20230808 | 173100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 175 | 20230808 | 173000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 176 | 20230808 | 172900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 177 | 20230808 | 172800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 178 | 20230808 | 172700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 179 | 20230808 | 172600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 180 | 20230808 | 172500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 181 | 20230808 | 172400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 182 | 20230808 | 172300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 5945 |
| 183 | 20230808 | 172200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 184 | 20230808 | 172100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 185 | 20230808 | 172000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 186 | 20230808 | 171900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 187 | 20230808 | 171800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 188 | 20230808 | 171700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 189 | 20230808 | 171600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 190 | 20230808 | 171500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 191 | 20230808 | 171400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 192 | 20230808 | 171300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 193 | 20230808 | 171200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 194 | 20230808 | 171100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 195 | 20230808 | 171000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 196 | 20230808 | 170900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 197 | 20230808 | 170800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 198 | 20230808 | 170700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 199 | 20230808 | 170600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 200 | 20230808 | 170500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 201 | 20230808 | 170400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 202 | 20230808 | 170300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 203 | 20230808 | 170200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 204 | 20230808 | 170100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 205 | 20230808 | 170000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 206 | 20230808 | 165900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 207 | 20230808 | 165800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 208 | 20230808 | 165700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 209 | 20230808 | 165600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 210 | 20230808 | 165500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 211 | 20230808 | 165400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 212 | 20230808 | 165300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 5945 |
| 213 | 20230808 | 165200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 214 | 20230808 | 165100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 215 | 20230808 | 165000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 216 | 20230808 | 164900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 217 | 20230808 | 164800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 218 | 20230808 | 164700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 219 | 20230808 | 164600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 220 | 20230808 | 164500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 221 | 20230808 | 164400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 222 | 20230808 | 164300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 223 | 20230808 | 164200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 224 | 20230808 | 164100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 225 | 20230808 | 164000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 226 | 20230808 | 163900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 227 | 20230808 | 163800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 228 | 20230808 | 163700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 229 | 20230808 | 163600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 230 | 20230808 | 163500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 231 | 20230808 | 163400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 232 | 20230808 | 163300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 233 | 20230808 | 163200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 234 | 20230808 | 163100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 235 | 20230808 | 163000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 236 | 20230808 | 162900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 237 | 20230808 | 162800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 238 | 20230808 | 162700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 239 | 20230808 | 162600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 240 | 20230808 | 162500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 241 | 20230808 | 162400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 242 | 20230808 | 162300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 5945 |
| 243 | 20230808 | 162200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 244 | 20230808 | 162100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 245 | 20230808 | 162000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 246 | 20230808 | 161900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 247 | 20230808 | 161800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 248 | 20230808 | 161700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 249 | 20230808 | 161600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 250 | 20230808 | 161500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 251 | 20230808 | 161400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 252 | 20230808 | 161300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 253 | 20230808 | 161200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 254 | 20230808 | 161100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 255 | 20230808 | 161000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 256 | 20230808 | 160900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 257 | 20230808 | 160800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 258 | 20230808 | 160700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 259 | 20230808 | 160600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 260 | 20230808 | 160500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 261 | 20230808 | 160400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 262 | 20230808 | 160300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 263 | 20230808 | 160200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 264 | 20230808 | 160100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 265 | 20230808 | 160000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 266 | 20230808 | 155900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 267 | 20230808 | 155800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 268 | 20230808 | 155700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 269 | 20230808 | 155600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 270 | 20230808 | 155500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 271 | 20230808 | 155400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 272 | 20230808 | 155300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 5945 |
| 273 | 20230808 | 155200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 274 | 20230808 | 155100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 275 | 20230808 | 155000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 276 | 20230808 | 154900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 277 | 20230808 | 154800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 278 | 20230808 | 154700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 279 | 20230808 | 154600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 280 | 20230808 | 154500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 281 | 20230808 | 154400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 282 | 20230808 | 154300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 283 | 20230808 | 154200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 284 | 20230808 | 154100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 285 | 20230808 | 154000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 286 | 20230808 | 153900 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 287 | 20230808 | 153800 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 288 | 20230808 | 153700 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 289 | 20230808 | 153600 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 290 | 20230808 | 153500 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 291 | 20230808 | 153400 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 292 | 20230808 | 153300 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 293 | 20230808 | 153200 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 294 | 20230808 | 153100 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 295 | 20230808 | 153000 | 13941412000 | 74000 | 74000 | 74000 | 74000 | 5945 |
| 296 | 20230808 | 152900 | 13501482000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 297 | 20230808 | 152800 | 13501482000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 298 | 20230808 | 152700 | 13501482000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 299 | 20230808 | 152600 | 13501482000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 300 | 20230808 | 152500 | 13501482000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 301 | 20230808 | 152400 | 13501482000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 302 | 20230808 | 152300 | 13501482000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 303 | 20230808 | 152200 | 13501482000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 304 | 20230808 | 152100 | 13501482000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 305 | 20230808 | 152000 | 13501482000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 306 | 20230808 | 151900 | 13501482000 | 74000 | 73700 | 74000 | 73500 | 2005 |
| 307 | 20230808 | 151800 | 13353673000 | 73700 | 73800 | 73900 | 73600 | 1286 |
| 308 | 20230808 | 151700 | 13258765800 | 73800 | 73900 | 73900 | 73600 | 994 |
| 309 | 20230808 | 151600 | 13185467000 | 73800 | 73800 | 73900 | 73700 | 889 |
| 310 | 20230808 | 151500 | 13119807600 | 73700 | 73900 | 73900 | 73600 | 1798 |
| 311 | 20230808 | 151400 | 12987071200 | 73900 | 74000 | 74000 | 73800 | 707 |
| 312 | 20230808 | 151300 | 12934843800 | 73800 | 73900 | 74000 | 73800 | 304 |
| 313 | 20230808 | 151200 | 12912379300 | 73900 | 73700 | 73900 | 73600 | 557 |
| 314 | 20230808 | 151100 | 12871273000 | 73700 | 73700 | 73700 | 73600 | 346 |
| 315 | 20230808 | 151000 | 12845775400 | 73700 | 73600 | 73800 | 73600 | 969 |
| 316 | 20230808 | 150900 | 12774330800 | 73500 | 73500 | 73600 | 73400 | 442 |
| 317 | 20230808 | 150800 | 12741825900 | 73400 | 73500 | 73600 | 73400 | 316 |
| 318 | 20230808 | 150700 | 12718594300 | 73500 | 73500 | 73500 | 73400 | 373 |
| 319 | 20230808 | 150600 | 12691192700 | 73400 | 73400 | 73400 | 73300 | 344 |
| 320 | 20230808 | 150500 | 12665958900 | 73400 | 73400 | 73400 | 73300 | 723 |
| 321 | 20230808 | 150400 | 12612930100 | 73500 | 73300 | 73500 | 73300 | 366 |
| 322 | 20230808 | 150300 | 12586058700 | 73400 | 73300 | 73400 | 73300 | 635 |
| 323 | 20230808 | 150200 | 12539456600 | 73400 | 73300 | 73400 | 73300 | 58 |
| 324 | 20230808 | 150100 | 12535203500 | 73300 | 73300 | 73400 | 73300 | 76 |
| 325 | 20230808 | 150000 | 12529632200 | 73300 | 73400 | 73500 | 73300 | 709 |
| 326 | 20230808 | 145900 | 12477621700 | 73400 | 73500 | 73500 | 73400 | 697 |
| 327 | 20230808 | 145800 | 12426444100 | 73500 | 73400 | 73500 | 73400 | 694 |
| 328 | 20230808 | 145700 | 12375494400 | 73400 | 73500 | 73500 | 73400 | 863 |
| 329 | 20230808 | 145600 | 12312068800 | 73500 | 73800 | 73800 | 73400 | 5724 |
| 330 | 20230808 | 145500 | 11890829900 | 73900 | 73800 | 73900 | 73800 | 193 |
| 331 | 20230808 | 145400 | 11876580200 | 73800 | 73800 | 73900 | 73800 | 441 |
| 332 | 20230808 | 145300 | 11844033500 | 73800 | 73900 | 74000 | 73800 | 223 |
| 333 | 20230808 | 145200 | 11827554400 | 73900 | 73900 | 74000 | 73900 | 159 |
| 334 | 20230808 | 145100 | 11815800500 | 73900 | 73900 | 74000 | 73900 | 201 |
| 335 | 20230808 | 145000 | 11800929100 | 73900 | 73900 | 73900 | 73800 | 196 |
| 336 | 20230808 | 144900 | 11786447600 | 73800 | 73900 | 73900 | 73800 | 1490 |
| 337 | 20230808 | 144800 | 11676431100 | 73900 | 73800 | 73900 | 73800 | 727 |
| 338 | 20230808 | 144700 | 11622709800 | 73800 | 73800 | 73900 | 73800 | 183 |
| 339 | 20230808 | 144600 | 11609192900 | 73900 | 73800 | 73900 | 73800 | 55 |
| 340 | 20230808 | 144500 | 11605130400 | 73800 | 73800 | 73900 | 73800 | 65 |
| 341 | 20230808 | 144400 | 11600331100 | 73900 | 73800 | 73900 | 73800 | 29 |
| 342 | 20230808 | 144300 | 11598189900 | 73900 | 73900 | 73900 | 73800 | 115 |
| 343 | 20230808 | 144200 | 11589694700 | 73800 | 73800 | 73900 | 73800 | 175 |
| 344 | 20230808 | 144100 | 11576779300 | 73700 | 73700 | 73800 | 73700 | 178 |
| 345 | 20230808 | 144000 | 11563648600 | 73800 | 73800 | 73800 | 73700 | 54 |
| 346 | 20230808 | 143900 | 11559663500 | 73700 | 73800 | 73800 | 73700 | 776 |
| 347 | 20230808 | 143800 | 11502396700 | 73800 | 73700 | 73800 | 73700 | 150 |
| 348 | 20230808 | 143700 | 11491329000 | 73700 | 73700 | 73700 | 73600 | 642 |
| 349 | 20230808 | 143600 | 11444015900 | 73800 | 73700 | 73800 | 73700 | 40 |
| 350 | 20230808 | 143500 | 11441067200 | 73700 | 73800 | 73800 | 73700 | 74 |
| 351 | 20230808 | 143400 | 11435611600 | 73700 | 73700 | 73800 | 73700 | 38 |
| 352 | 20230808 | 143300 | 11432810800 | 73800 | 73700 | 73800 | 73700 | 151 |
| 353 | 20230808 | 143200 | 11421674800 | 73700 | 73700 | 73800 | 73700 | 438 |
| 354 | 20230808 | 143100 | 11389393500 | 73800 | 73700 | 73800 | 73700 | 89 |
| 355 | 20230808 | 143000 | 11382831600 | 73700 | 73800 | 73800 | 73700 | 755 |
| 356 | 20230808 | 142900 | 11327181900 | 73800 | 73800 | 73900 | 73700 | 121 |
| 357 | 20230808 | 142800 | 11318258800 | 73800 | 73700 | 73900 | 73700 | 262 |
| 358 | 20230808 | 142700 | 11298931700 | 73800 | 73800 | 73900 | 73700 | 216 |
| 359 | 20230808 | 142600 | 11282992600 | 73800 | 73800 | 73900 | 73700 | 241 |
| 360 | 20230808 | 142500 | 11265207300 | 73800 | 73800 | 73900 | 73700 | 452 |
| 361 | 20230808 | 142400 | 11231850600 | 73800 | 73700 | 73900 | 73700 | 325 |
| 362 | 20230808 | 142300 | 11207865100 | 73700 | 73700 | 73800 | 73700 | 959 |
| 363 | 20230808 | 142200 | 11137123100 | 73800 | 73800 | 73900 | 73700 | 629 |
| 364 | 20230808 | 142100 | 11090697400 | 73900 | 73900 | 73900 | 73800 | 505 |
| 365 | 20230808 | 142000 | 11053406800 | 73900 | 73900 | 74000 | 73800 | 461 |
| 366 | 20230808 | 141900 | 11019340900 | 73900 | 74000 | 74000 | 73900 | 141 |
| 367 | 20230808 | 141800 | 11008920400 | 73900 | 73900 | 74000 | 73900 | 216 |
| 368 | 20230808 | 141700 | 10992951600 | 74000 | 74000 | 74000 | 73900 | 46 |
| 369 | 20230808 | 141600 | 10989551500 | 73900 | 73900 | 74000 | 73900 | 121 |
| 370 | 20230808 | 141500 | 10980609000 | 73900 | 73900 | 74000 | 73900 | 355 |
| 371 | 20230808 | 141400 | 10954353600 | 73800 | 73800 | 74000 | 73800 | 357 |
| 372 | 20230808 | 141300 | 10927983600 | 73900 | 73800 | 73900 | 73700 | 457 |
| 373 | 20230808 | 141200 | 10894259100 | 73800 | 73800 | 73900 | 73800 | 161 |
| 374 | 20230808 | 141100 | 10882376800 | 73800 | 73800 | 73900 | 73800 | 190 |
| 375 | 20230808 | 141000 | 10868354600 | 73800 | 73700 | 73900 | 73700 | 1013 |
| 376 | 20230808 | 140900 | 10793594300 | 73800 | 73800 | 73900 | 73700 | 685 |
| 377 | 20230808 | 140800 | 10743051200 | 73900 | 73800 | 73900 | 73800 | 476 |
| 378 | 20230808 | 140700 | 10707921300 | 73900 | 73900 | 74100 | 73900 | 1023 |
| 379 | 20230808 | 140600 | 10632319000 | 73900 | 74000 | 74000 | 73900 | 438 |
| 380 | 20230808 | 140500 | 10599922500 | 74000 | 74200 | 74300 | 73900 | 7242 |
| 381 | 20230808 | 140400 | 10063532200 | 74200 | 74200 | 74300 | 74200 | 280 |
| 382 | 20230808 | 140300 | 10042755900 | 74300 | 74200 | 74300 | 74200 | 103 |
| 383 | 20230808 | 140200 | 10035111500 | 74200 | 74200 | 74300 | 74200 | 134 |
| 384 | 20230808 | 140100 | 10025167100 | 74200 | 74300 | 74300 | 74200 | 170 |
| 385 | 20230808 | 140000 | 10012552600 | 74200 | 74400 | 74400 | 74200 | 751 |
| 386 | 20230808 | 135900 | 9956752700 | 74400 | 74500 | 74500 | 74400 | 860 |
| 387 | 20230808 | 135800 | 9892712500 | 74400 | 74400 | 74500 | 74400 | 161 |
| 388 | 20230808 | 135700 | 9880733300 | 74400 | 74500 | 74500 | 74400 | 215 |
| 389 | 20230808 | 135600 | 9864736100 | 74500 | 74400 | 74500 | 74300 | 60 |
| 390 | 20230808 | 135500 | 9860271800 | 74300 | 74300 | 74400 | 74200 | 379 |
| 391 | 20230808 | 135400 | 9832078900 | 74200 | 74400 | 74500 | 74200 | 544 |
| 392 | 20230808 | 135300 | 9791665800 | 74300 | 74400 | 74400 | 74300 | 71 |
| 393 | 20230808 | 135200 | 9786389800 | 74400 | 74300 | 74400 | 74300 | 167 |
| 394 | 20230808 | 135100 | 9773976600 | 74300 | 74300 | 74400 | 74300 | 192 |
| 395 | 20230808 | 135000 | 9759710300 | 74300 | 74300 | 74300 | 74200 | 125 |
| 396 | 20230808 | 134900 | 9750425300 | 74200 | 74200 | 74300 | 74200 | 147 |
| 397 | 20230808 | 134800 | 9739517100 | 74200 | 74200 | 74300 | 74200 | 371 |
| 398 | 20230808 | 134700 | 9711986500 | 74200 | 74100 | 74300 | 74100 | 207 |
| 399 | 20230808 | 134600 | 9696622900 | 74100 | 74200 | 74200 | 74100 | 465 |
| 400 | 20230808 | 134500 | 9662163300 | 74200 | 74200 | 74300 | 74100 | 859 |
| 401 | 20230808 | 134400 | 9598426200 | 74300 | 74300 | 74400 | 74200 | 1946 |
| 402 | 20230808 | 134300 | 9453910400 | 74300 | 74300 | 74400 | 74300 | 101 |
| 403 | 20230808 | 134200 | 9446403300 | 74400 | 74300 | 74400 | 74300 | 334 |
| 404 | 20230808 | 134100 | 9421571100 | 74300 | 74300 | 74400 | 74300 | 138 |
| 405 | 20230808 | 134000 | 9411315100 | 74300 | 74400 | 74400 | 74300 | 48 |
| 406 | 20230808 | 133900 | 9407744900 | 74300 | 74500 | 74500 | 74300 | 256 |
| 407 | 20230808 | 133800 | 9388710000 | 74300 | 74400 | 74400 | 74300 | 159 |
| 408 | 20230808 | 133700 | 9376881100 | 74400 | 74400 | 74400 | 74300 | 390 |
| 409 | 20230808 | 133600 | 9347871700 | 74400 | 74500 | 74500 | 74400 | 109 |
| 410 | 20230808 | 133500 | 9339759500 | 74500 | 74400 | 74500 | 74400 | 327 |
| 411 | 20230808 | 133400 | 9315429700 | 74500 | 74400 | 74500 | 74400 | 72 |
| 412 | 20230808 | 133300 | 9310071900 | 74400 | 74500 | 74500 | 74400 | 937 |
| 413 | 20230808 | 133200 | 9240312200 | 74500 | 74500 | 74600 | 74500 | 258 |
| 414 | 20230808 | 133100 | 9221090600 | 74500 | 74500 | 74600 | 74500 | 41 |
| 415 | 20230808 | 133000 | 9218033800 | 74600 | 74500 | 74600 | 74400 | 249 |
| 416 | 20230808 | 132900 | 9199483500 | 74600 | 74500 | 74600 | 74500 | 819 |
| 417 | 20230808 | 132800 | 9138438800 | 74600 | 74600 | 74700 | 74500 | 335 |
| 418 | 20230808 | 132700 | 9113476100 | 74500 | 74600 | 74600 | 74500 | 175 |
| 419 | 20230808 | 132600 | 9100435000 | 74600 | 74600 | 74600 | 74500 | 248 |
| 420 | 20230808 | 132500 | 9081941200 | 74600 | 74500 | 74600 | 74500 | 25 |
| 421 | 20230808 | 132400 | 9080077000 | 74600 | 74600 | 74600 | 74500 | 136 |
| 422 | 20230808 | 132300 | 9069932700 | 74700 | 74700 | 74700 | 74600 | 456 |
| 423 | 20230808 | 132200 | 9035884200 | 74600 | 74700 | 74700 | 74600 | 86 |
| 424 | 20230808 | 132100 | 9029462800 | 74600 | 74700 | 74700 | 74600 | 214 |
| 425 | 20230808 | 132000 | 9013493400 | 74700 | 74700 | 74700 | 74600 | 320 |
| 426 | 20230808 | 131900 | 8989599500 | 74600 | 74600 | 74600 | 74500 | 767 |
| 427 | 20230808 | 131800 | 8932431400 | 74700 | 74700 | 74700 | 74600 | 67 |
| 428 | 20230808 | 131700 | 8927429900 | 74600 | 74800 | 74900 | 74600 | 173 |
| 429 | 20230808 | 131600 | 8914506100 | 74900 | 74700 | 74900 | 74700 | 375 |
| 430 | 20230808 | 131500 | 8886480400 | 74700 | 74700 | 74700 | 74600 | 33 |
| 431 | 20230808 | 131400 | 8884016200 | 74600 | 74500 | 74700 | 74500 | 97 |
| 432 | 20230808 | 131300 | 8876778700 | 74500 | 74800 | 74800 | 74400 | 10594 |
| 433 | 20230808 | 131200 | 8087485300 | 74900 | 74900 | 75000 | 74800 | 84 |
| 434 | 20230808 | 131100 | 8081196400 | 75000 | 74900 | 75000 | 74900 | 52 |
| 435 | 20230808 | 131000 | 8077300600 | 74900 | 75100 | 75100 | 74800 | 66 |
| 436 | 20230808 | 130900 | 8072357200 | 75000 | 74800 | 75300 | 74800 | 209 |
| 437 | 20230808 | 130800 | 8056671100 | 74900 | 74800 | 74900 | 74800 | 17 |
| 438 | 20230808 | 130700 | 8055398600 | 74800 | 74900 | 74900 | 74800 | 80 |
| 439 | 20230808 | 130600 | 8049413500 | 75000 | 74900 | 75000 | 74900 | 118 |
| 440 | 20230808 | 130500 | 8040567000 | 75000 | 75000 | 75000 | 75000 | 26 |
| 441 | 20230808 | 130400 | 8038617000 | 75000 | 74900 | 75100 | 74900 | 94 |
| 442 | 20230808 | 130300 | 8031566400 | 74800 | 74900 | 74900 | 74800 | 75 |
| 443 | 20230808 | 130200 | 8025955900 | 74800 | 74800 | 74900 | 74800 | 13 |
| 444 | 20230808 | 130100 | 8024983300 | 74800 | 74700 | 74800 | 74700 | 440 |
| 445 | 20230808 | 130000 | 7992072400 | 74700 | 74800 | 74800 | 74700 | 159 |
| 446 | 20230808 | 125900 | 7980190200 | 74800 | 74800 | 74800 | 74700 | 30 |
| 447 | 20230808 | 125800 | 7977948100 | 74700 | 74800 | 74900 | 74700 | 123 |
| 448 | 20230808 | 125700 | 7968747800 | 74900 | 74800 | 74900 | 74800 | 8 |
| 449 | 20230808 | 125600 | 7968148900 | 74800 | 74800 | 74900 | 74800 | 109 |
| 450 | 20230808 | 125500 | 7959987100 | 74800 | 74800 | 74800 | 74800 | 3 |
| 451 | 20230808 | 125400 | 7959762700 | 74800 | 74800 | 74900 | 74800 | 83 |
| 452 | 20230808 | 125300 | 7953554100 | 74800 | 74900 | 75100 | 74800 | 1230 |
| 453 | 20230808 | 125200 | 7861454300 | 74900 | 75000 | 75200 | 74900 | 77 |
| 454 | 20230808 | 125100 | 7855676600 | 75000 | 75000 | 75100 | 74900 | 68 |
| 455 | 20230808 | 125000 | 7850571800 | 75000 | 75000 | 75000 | 75000 | 172 |
| 456 | 20230808 | 124900 | 7837671800 | 75000 | 74900 | 75000 | 74900 | 63 |
| 457 | 20230808 | 124800 | 7832947600 | 74900 | 75100 | 75100 | 74900 | 8 |
| 458 | 20230808 | 124700 | 7832347800 | 75100 | 74800 | 75100 | 74800 | 246 |
| 459 | 20230808 | 124600 | 7813908600 | 74800 | 74700 | 74800 | 74700 | 42 |
| 460 | 20230808 | 124500 | 7810767400 | 74800 | 74500 | 74800 | 74500 | 522 |
| 461 | 20230808 | 124400 | 7771819700 | 74500 | 74500 | 74600 | 74500 | 221 |
| 462 | 20230808 | 124300 | 7755355000 | 74500 | 74500 | 74600 | 74500 | 28 |
| 463 | 20230808 | 124200 | 7753267600 | 74400 | 74700 | 74700 | 74400 | 4800 |
| 464 | 20230808 | 124100 | 7395619000 | 74700 | 74800 | 74800 | 74700 | 1290 |
| 465 | 20230808 | 124000 | 7299255000 | 74800 | 74800 | 74800 | 74700 | 92 |
| 466 | 20230808 | 123900 | 7292373500 | 74800 | 74800 | 74800 | 74700 | 120 |
| 467 | 20230808 | 123800 | 7283399900 | 74900 | 74700 | 74900 | 74700 | 115 |
| 468 | 20230808 | 123700 | 7274798300 | 74800 | 74800 | 74800 | 74800 | 28 |
| 469 | 20230808 | 123600 | 7272703900 | 74900 | 74700 | 74900 | 74700 | 88 |
| 470 | 20230808 | 123500 | 7266121800 | 74800 | 74800 | 74800 | 74700 | 92 |
| 471 | 20230808 | 123400 | 7259246200 | 74800 | 74800 | 74900 | 74700 | 315 |
| 472 | 20230808 | 123300 | 7235700800 | 74800 | 74900 | 74900 | 74800 | 109 |
| 473 | 20230808 | 123200 | 7227541000 | 74800 | 74900 | 74900 | 74800 | 261 |
| 474 | 20230808 | 123100 | 7208018100 | 74900 | 74900 | 74900 | 74800 | 573 |
| 475 | 20230808 | 123000 | 7165150900 | 74900 | 74900 | 74900 | 74900 | 183 |
| 476 | 20230808 | 122900 | 7151444200 | 74900 | 74900 | 74900 | 74800 | 161 |
| 477 | 20230808 | 122800 | 7139400800 | 74900 | 74900 | 74900 | 74900 | 38 |
| 478 | 20230808 | 122700 | 7136554600 | 74900 | 74900 | 74900 | 74800 | 82 |
| 479 | 20230808 | 122600 | 7130415400 | 74800 | 74900 | 74900 | 74800 | 45 |
| 480 | 20230808 | 122500 | 7127045900 | 74900 | 75100 | 75100 | 74800 | 1060 |
| 481 | 20230808 | 122400 | 7047713300 | 74900 | 75000 | 75000 | 74900 | 51 |
| 482 | 20230808 | 122300 | 7043890700 | 75100 | 75100 | 75100 | 75000 | 44 |
| 483 | 20230808 | 122200 | 7040588300 | 75000 | 74900 | 75100 | 74900 | 31 |
| 484 | 20230808 | 122100 | 7038262600 | 75000 | 75100 | 75100 | 74900 | 437 |
| 485 | 20230808 | 122000 | 7005509400 | 75000 | 75100 | 75200 | 75000 | 59 |
| 486 | 20230808 | 121900 | 7001082600 | 75100 | 75200 | 75200 | 75000 | 352 |
| 487 | 20230808 | 121800 | 6974647500 | 75200 | 75300 | 75300 | 75200 | 14 |
| 488 | 20230808 | 121700 | 6973594600 | 75300 | 75400 | 75400 | 75200 | 50 |
| 489 | 20230808 | 121600 | 6969831400 | 75400 | 75300 | 75400 | 75300 | 81 |
| 490 | 20230808 | 121500 | 6963724100 | 75300 | 75200 | 75300 | 75200 | 88 |
| 491 | 20230808 | 121400 | 6957098300 | 75200 | 75100 | 75300 | 75100 | 375 |
| 492 | 20230808 | 121300 | 6928920400 | 75100 | 75100 | 75200 | 75100 | 71 |
| 493 | 20230808 | 121200 | 6923588100 | 75100 | 75000 | 75200 | 75000 | 141 |
| 494 | 20230808 | 121100 | 6913001900 | 75000 | 75000 | 75100 | 75000 | 16 |
| 495 | 20230808 | 121000 | 6911801000 | 75000 | 75100 | 75100 | 74900 | 574 |
| 496 | 20230808 | 120900 | 6868807200 | 74900 | 75200 | 75200 | 74900 | 14 |
| 497 | 20230808 | 120800 | 6867757200 | 74900 | 75200 | 75200 | 74900 | 370 |
| 498 | 20230808 | 120700 | 6840002500 | 75200 | 75000 | 75300 | 75000 | 108 |
| 499 | 20230808 | 120600 | 6831888600 | 75000 | 75100 | 75200 | 75000 | 817 |
| 500 | 20230808 | 120500 | 6770592600 | 75100 | 75100 | 75100 | 75000 | 335 |
| 501 | 20230808 | 120400 | 6745462600 | 75100 | 75100 | 75200 | 75100 | 240 |
| 502 | 20230808 | 120300 | 6727430800 | 75100 | 75200 | 75200 | 75100 | 664 |
| 503 | 20230808 | 120200 | 6677558700 | 75200 | 75300 | 75300 | 75200 | 109 |
| 504 | 20230808 | 120100 | 6669361400 | 75300 | 75300 | 75300 | 75300 | 35 |
| 505 | 20230808 | 120000 | 6666725900 | 75300 | 75200 | 75300 | 75200 | 176 |
| 506 | 20230808 | 115900 | 6653476800 | 75300 | 75200 | 75300 | 75200 | 15 |
| 507 | 20230808 | 115800 | 6652348500 | 75200 | 75200 | 75300 | 75200 | 42 |
| 508 | 20230808 | 115700 | 6649189600 | 75300 | 75200 | 75300 | 75100 | 59 |
| 509 | 20230808 | 115600 | 6644753200 | 75300 | 75200 | 75300 | 75100 | 248 |
| 510 | 20230808 | 115500 | 6626103700 | 75200 | 75100 | 75200 | 75100 | 1324 |
| 511 | 20230808 | 115400 | 6526670100 | 75200 | 75200 | 75200 | 75200 | 623 |
| 512 | 20230808 | 115300 | 6479820500 | 75200 | 75300 | 75300 | 75200 | 31 |
| 513 | 20230808 | 115200 | 6477488400 | 75200 | 75300 | 75300 | 75200 | 10 |
| 514 | 20230808 | 115100 | 6476736200 | 75300 | 75200 | 75300 | 75200 | 20 |
| 515 | 20230808 | 115000 | 6475231500 | 75200 | 75300 | 75300 | 75200 | 441 |
| 516 | 20230808 | 114900 | 6442065100 | 75400 | 75200 | 75400 | 75200 | 30 |
| 517 | 20230808 | 114800 | 6439808300 | 75300 | 75200 | 75300 | 75200 | 54 |
| 518 | 20230808 | 114700 | 6435744100 | 75200 | 75200 | 75300 | 75200 | 37 |
| 519 | 20230808 | 114600 | 6432961500 | 75200 | 75200 | 75300 | 75200 | 69 |
| 520 | 20230808 | 114500 | 6427770700 | 75300 | 75200 | 75300 | 75200 | 94 |
| 521 | 20230808 | 114400 | 6420693500 | 75200 | 75200 | 75300 | 75200 | 75 |
| 522 | 20230808 | 114300 | 6415049500 | 75300 | 75300 | 75400 | 75300 | 259 |
| 523 | 20230808 | 114200 | 6395546300 | 75400 | 75300 | 75400 | 75300 | 173 |
| 524 | 20230808 | 114100 | 6382502600 | 75300 | 75300 | 75400 | 75300 | 13 |
| 525 | 20230808 | 114000 | 6381523100 | 75400 | 75400 | 75400 | 75300 | 131 |
| 526 | 20230808 | 113900 | 6371646100 | 75500 | 75400 | 75500 | 75400 | 10 |
| 527 | 20230808 | 113800 | 6370891400 | 75400 | 75400 | 75400 | 75300 | 56 |
| 528 | 20230808 | 113700 | 6366669400 | 75400 | 75400 | 75400 | 75200 | 387 |
| 529 | 20230808 | 113600 | 6337558700 | 75400 | 75300 | 75400 | 75300 | 45 |
| 530 | 20230808 | 113500 | 6334167500 | 75200 | 75400 | 75400 | 75200 | 262 |
| 531 | 20230808 | 113400 | 6314450500 | 75400 | 75300 | 75400 | 75300 | 89 |
| 532 | 20230808 | 113300 | 6307744100 | 75300 | 75200 | 75300 | 75200 | 487 |
| 533 | 20230808 | 113200 | 6271090200 | 75300 | 75200 | 75400 | 75200 | 228 |
| 534 | 20230808 | 113100 | 6253923700 | 75200 | 75300 | 75300 | 75200 | 29 |
| 535 | 20230808 | 113000 | 6251740100 | 75200 | 75300 | 75300 | 75200 | 164 |
| 536 | 20230808 | 112900 | 6239401400 | 75200 | 75200 | 75400 | 75200 | 285 |
| 537 | 20230808 | 112800 | 6217929600 | 75300 | 75300 | 75400 | 75300 | 136 |
| 538 | 20230808 | 112700 | 6207688600 | 75300 | 75400 | 75400 | 75300 | 136 |
| 539 | 20230808 | 112600 | 6197437200 | 75500 | 75400 | 75500 | 75400 | 118 |
| 540 | 20230808 | 112500 | 6188539600 | 75400 | 75300 | 75500 | 75300 | 137 |
| 541 | 20230808 | 112400 | 6178198700 | 75300 | 75400 | 75500 | 75300 | 141 |
| 542 | 20230808 | 112300 | 6167569100 | 75400 | 75200 | 75400 | 75200 | 122 |
| 543 | 20230808 | 112200 | 6158389400 | 75300 | 75300 | 75300 | 75200 | 187 |
| 544 | 20230808 | 112100 | 6144311000 | 75200 | 75200 | 75200 | 75200 | 60 |
| 545 | 20230808 | 112000 | 6139799000 | 75200 | 75300 | 75300 | 75200 | 77 |
| 546 | 20230808 | 111900 | 6134002900 | 75200 | 75200 | 75300 | 75100 | 710 |
| 547 | 20230808 | 111800 | 6080660800 | 75200 | 75200 | 75300 | 75200 | 41 |
| 548 | 20230808 | 111700 | 6077576900 | 75200 | 75200 | 75200 | 75100 | 161 |
| 549 | 20230808 | 111600 | 6065471400 | 75300 | 75300 | 75300 | 75200 | 42 |
| 550 | 20230808 | 111500 | 6062312200 | 75300 | 75200 | 75300 | 75200 | 6 |
| 551 | 20230808 | 111400 | 6061860500 | 75200 | 75200 | 75300 | 75200 | 49 |
| 552 | 20230808 | 111300 | 6058174200 | 75200 | 75300 | 75300 | 75200 | 61 |
| 553 | 20230808 | 111200 | 6053586500 | 75300 | 75200 | 75400 | 75200 | 58 |
| 554 | 20230808 | 111100 | 6049221300 | 75300 | 75400 | 75400 | 75200 | 179 |
| 555 | 20230808 | 111000 | 6035746600 | 75300 | 75200 | 75300 | 75200 | 116 |
| 556 | 20230808 | 110900 | 6027022200 | 75300 | 75300 | 75300 | 75200 | 38 |
| 557 | 20230808 | 110800 | 6024160900 | 75200 | 75300 | 75400 | 75200 | 124 |
| 558 | 20230808 | 110700 | 6014822800 | 75400 | 75500 | 75500 | 75400 | 138 |
| 559 | 20230808 | 110600 | 6004417400 | 75500 | 75300 | 75500 | 75300 | 83 |
| 560 | 20230808 | 110500 | 5998159200 | 75300 | 75300 | 75300 | 75200 | 125 |
| 561 | 20230808 | 110400 | 5988751000 | 75300 | 75200 | 75300 | 75200 | 36 |
| 562 | 20230808 | 110300 | 5986040700 | 75200 | 75300 | 75300 | 75200 | 28 |
| 563 | 20230808 | 110200 | 5983932900 | 75300 | 75200 | 75300 | 75200 | 15 |
| 564 | 20230808 | 110100 | 5982804700 | 75200 | 75300 | 75300 | 75200 | 8 |
| 565 | 20230808 | 110000 | 5982202500 | 75300 | 75500 | 75500 | 75300 | 41 |
| 566 | 20230808 | 105900 | 5979114800 | 75400 | 75400 | 75400 | 75300 | 19 |
| 567 | 20230808 | 105800 | 5977683200 | 75400 | 75400 | 75700 | 75300 | 357 |
| 568 | 20230808 | 105700 | 5950761000 | 75400 | 75500 | 75500 | 75400 | 161 |
| 569 | 20230808 | 105600 | 5938615400 | 75600 | 75600 | 75600 | 75500 | 43 |
| 570 | 20230808 | 105500 | 5935367200 | 75500 | 75500 | 75600 | 75500 | 34 |
| 571 | 20230808 | 105400 | 5932797500 | 75600 | 75500 | 75700 | 75500 | 10 |
| 572 | 20230808 | 105300 | 5932041400 | 75500 | 75900 | 75900 | 75500 | 222 |
| 573 | 20230808 | 105200 | 5915223600 | 75900 | 75800 | 75900 | 75800 | 318 |
| 574 | 20230808 | 105100 | 5891091500 | 75900 | 75900 | 75900 | 75800 | 114 |
| 575 | 20230808 | 105000 | 5882444700 | 75900 | 75700 | 75900 | 75600 | 385 |
| 576 | 20230808 | 104900 | 5853271200 | 75700 | 75500 | 75700 | 75500 | 617 |
| 577 | 20230808 | 104800 | 5806640200 | 75500 | 75300 | 75500 | 75300 | 141 |
| 578 | 20230808 | 104700 | 5796009600 | 75300 | 75400 | 75400 | 75300 | 313 |
| 579 | 20230808 | 104600 | 5772410600 | 75400 | 75100 | 75400 | 75100 | 586 |
| 580 | 20230808 | 104500 | 5728253100 | 75100 | 75100 | 75200 | 75100 | 51 |
| 581 | 20230808 | 104400 | 5724419300 | 75000 | 75100 | 75100 | 75000 | 83 |
| 582 | 20230808 | 104300 | 5718186400 | 75100 | 75100 | 75100 | 75000 | 235 |
| 583 | 20230808 | 104200 | 5700551400 | 75200 | 75100 | 75200 | 75100 | 315 |
| 584 | 20230808 | 104100 | 5676871500 | 75100 | 75200 | 75300 | 75100 | 152 |
| 585 | 20230808 | 104000 | 5665444500 | 75100 | 75200 | 75200 | 75100 | 11 |
| 586 | 20230808 | 103900 | 5664617800 | 75100 | 75200 | 75200 | 75100 | 50 |
| 587 | 20230808 | 103800 | 5660862200 | 75300 | 75100 | 75300 | 75000 | 423 |
| 588 | 20230808 | 103700 | 5629132700 | 75100 | 75000 | 75100 | 75000 | 377 |
| 589 | 20230808 | 103600 | 5600848300 | 74900 | 75000 | 75000 | 74900 | 386 |
| 590 | 20230808 | 103500 | 5571901100 | 75000 | 75300 | 75300 | 75000 | 298 |
| 591 | 20230808 | 103400 | 5549536400 | 75300 | 75100 | 75300 | 75000 | 44 |
| 592 | 20230808 | 103300 | 5546235200 | 75200 | 75300 | 75300 | 75200 | 81 |
| 593 | 20230808 | 103200 | 5540138900 | 75300 | 75200 | 75400 | 75200 | 193 |
| 594 | 20230808 | 103100 | 5525607600 | 75200 | 75000 | 75200 | 75000 | 379 |
| 595 | 20230808 | 103000 | 5497152100 | 75000 | 74900 | 75000 | 74800 | 428 |
| 596 | 20230808 | 102900 | 5465101700 | 74900 | 74900 | 74900 | 74800 | 343 |
| 597 | 20230808 | 102800 | 5439425500 | 74900 | 74800 | 74900 | 74800 | 122 |
| 598 | 20230808 | 102700 | 5430289700 | 74900 | 74900 | 74900 | 74800 | 1262 |
| 599 | 20230808 | 102600 | 5335774000 | 75000 | 75100 | 75100 | 74900 | 260 |
| 600 | 20230808 | 102500 | 5316285000 | 75100 | 75200 | 75200 | 74900 | 1026 |
| 601 | 20230808 | 102400 | 5239325300 | 75200 | 75100 | 75200 | 75000 | 118 |
| 602 | 20230808 | 102300 | 5230462700 | 75000 | 75100 | 75100 | 75000 | 306 |
| 603 | 20230808 | 102200 | 5207510000 | 75100 | 75100 | 75200 | 75100 | 107 |
| 604 | 20230808 | 102100 | 5199469000 | 75000 | 75000 | 75100 | 75000 | 740 |
| 605 | 20230808 | 102000 | 5143963700 | 75000 | 75000 | 75100 | 75000 | 291 |
| 606 | 20230808 | 101900 | 5122128300 | 75100 | 75000 | 75100 | 75000 | 27 |
| 607 | 20230808 | 101800 | 5120101400 | 75000 | 74900 | 75000 | 74900 | 591 |
| 608 | 20230808 | 101700 | 5075779400 | 74900 | 75000 | 75100 | 74900 | 232 |
| 609 | 20230808 | 101600 | 5058378800 | 75000 | 75100 | 75100 | 75000 | 77 |
| 610 | 20230808 | 101500 | 5052603200 | 75000 | 75000 | 75100 | 74900 | 208 |
| 611 | 20230808 | 101400 | 5037013600 | 75000 | 75100 | 75100 | 74900 | 2004 |
| 612 | 20230808 | 101300 | 4886715900 | 75100 | 75100 | 75200 | 75000 | 1306 |
| 613 | 20230808 | 101200 | 4788640500 | 75100 | 75300 | 75300 | 75100 | 1141 |
| 614 | 20230808 | 101100 | 4702881400 | 75300 | 75100 | 75300 | 75100 | 50 |
| 615 | 20230808 | 101000 | 4699117500 | 75100 | 75300 | 75300 | 75100 | 1009 |
| 616 | 20230808 | 100900 | 4623225600 | 75200 | 75400 | 75400 | 75200 | 891 |
| 617 | 20230808 | 100800 | 4556118000 | 75300 | 75300 | 75400 | 75300 | 43 |
| 618 | 20230808 | 100700 | 4552879900 | 75300 | 75200 | 75300 | 75200 | 287 |
| 619 | 20230808 | 100600 | 4531277100 | 75200 | 75300 | 75300 | 75100 | 285 |
| 620 | 20230808 | 100500 | 4509847600 | 75300 | 75200 | 75300 | 75100 | 753 |
| 621 | 20230808 | 100400 | 4453272900 | 75200 | 75200 | 75300 | 75100 | 871 |
| 622 | 20230808 | 100300 | 4387823600 | 75200 | 75400 | 75400 | 75200 | 1495 |
| 623 | 20230808 | 100200 | 4275282200 | 75400 | 75500 | 75500 | 75400 | 294 |
| 624 | 20230808 | 100100 | 4253108000 | 75400 | 75400 | 75500 | 75400 | 271 |
| 625 | 20230808 | 100000 | 4232661100 | 75500 | 75500 | 75500 | 75500 | 174 |
| 626 | 20230808 | 095900 | 4219524100 | 75500 | 75300 | 75500 | 75300 | 49 |
| 627 | 20230808 | 095800 | 4215832500 | 75500 | 75300 | 75500 | 75300 | 233 |
| 628 | 20230808 | 095700 | 4198282200 | 75500 | 75300 | 75500 | 75300 | 120 |
| 629 | 20230808 | 095600 | 4189236200 | 75400 | 75400 | 75400 | 75300 | 212 |
| 630 | 20230808 | 095500 | 4173255700 | 75400 | 75500 | 75500 | 75200 | 596 |
| 631 | 20230808 | 095400 | 4128345400 | 75500 | 75600 | 75600 | 75500 | 828 |
| 632 | 20230808 | 095300 | 4065776500 | 75600 | 75500 | 75600 | 75500 | 285 |
| 633 | 20230808 | 095200 | 4044230600 | 75500 | 75400 | 75500 | 75400 | 674 |
| 634 | 20230808 | 095100 | 3993345300 | 75400 | 75300 | 75400 | 75200 | 95 |
| 635 | 20230808 | 095000 | 3986187500 | 75300 | 75200 | 75300 | 75100 | 428 |
| 636 | 20230808 | 094900 | 3953987100 | 75200 | 75300 | 75300 | 75100 | 113 |
| 637 | 20230808 | 094800 | 3945490200 | 75300 | 75300 | 75300 | 75100 | 1094 |
| 638 | 20230808 | 094700 | 3863236600 | 75200 | 75200 | 75300 | 75200 | 42 |
| 639 | 20230808 | 094600 | 3860076500 | 75200 | 75200 | 75300 | 75000 | 1041 |
| 640 | 20230808 | 094500 | 3781889000 | 75200 | 75500 | 75500 | 75100 | 1641 |
| 641 | 20230808 | 094400 | 3658300500 | 75500 | 75500 | 75600 | 75500 | 145 |
| 642 | 20230808 | 094300 | 3647352400 | 75600 | 75500 | 75700 | 75500 | 561 |
| 643 | 20230808 | 094200 | 3604937500 | 75600 | 75700 | 75800 | 75500 | 554 |
| 644 | 20230808 | 094100 | 3563062900 | 75700 | 75900 | 75900 | 75700 | 632 |
| 645 | 20230808 | 094000 | 3515159000 | 75900 | 76100 | 76100 | 75900 | 589 |
| 646 | 20230808 | 093900 | 3470410200 | 76000 | 76000 | 76100 | 76000 | 178 |
| 647 | 20230808 | 093800 | 3456868600 | 76000 | 75800 | 76000 | 75800 | 584 |
| 648 | 20230808 | 093700 | 3412528700 | 75800 | 75700 | 75800 | 75700 | 396 |
| 649 | 20230808 | 093600 | 3382514600 | 75600 | 75800 | 75800 | 75500 | 373 |
| 650 | 20230808 | 093500 | 3354299500 | 75800 | 75700 | 75900 | 75700 | 588 |
| 651 | 20230808 | 093400 | 3309785300 | 75900 | 75400 | 75900 | 75400 | 615 |
| 652 | 20230808 | 093300 | 3263314900 | 75400 | 75300 | 75500 | 75300 | 341 |
| 653 | 20230808 | 093200 | 3237621200 | 75300 | 75300 | 75400 | 75200 | 823 |
| 654 | 20230808 | 093100 | 3175650900 | 75300 | 75100 | 75300 | 75000 | 1087 |
| 655 | 20230808 | 093000 | 3094008000 | 75100 | 75100 | 75200 | 75000 | 1046 |
| 656 | 20230808 | 092900 | 3015481400 | 75000 | 75300 | 75400 | 75000 | 3064 |
| 657 | 20230808 | 092800 | 2785488800 | 75200 | 75400 | 75400 | 75000 | 2074 |
| 658 | 20230808 | 092700 | 2629632400 | 75400 | 75900 | 75900 | 75400 | 602 |
| 659 | 20230808 | 092600 | 2584193700 | 75900 | 76000 | 76000 | 75400 | 4157 |
| 660 | 20230808 | 092500 | 2269405500 | 76100 | 76300 | 76300 | 75900 | 1122 |
| 661 | 20230808 | 092400 | 2184155500 | 76000 | 76200 | 76200 | 76000 | 770 |
| 662 | 20230808 | 092300 | 2125580700 | 76200 | 76200 | 76200 | 76200 | 91 |
| 663 | 20230808 | 092200 | 2118646500 | 76200 | 76200 | 76400 | 76200 | 477 |
| 664 | 20230808 | 092100 | 2082252900 | 76200 | 76000 | 76200 | 75900 | 574 |
| 665 | 20230808 | 092000 | 2038618400 | 76000 | 76300 | 76300 | 75900 | 2736 |
| 666 | 20230808 | 091900 | 1830456500 | 76300 | 76400 | 76500 | 76300 | 554 |
| 667 | 20230808 | 091800 | 1788139800 | 76400 | 76700 | 76700 | 76400 | 1173 |
| 668 | 20230808 | 091700 | 1698437800 | 76700 | 77000 | 77000 | 76700 | 490 |
| 669 | 20230808 | 091600 | 1660802500 | 77000 | 77000 | 77000 | 76900 | 183 |
| 670 | 20230808 | 091500 | 1646714900 | 77000 | 77000 | 77100 | 77000 | 167 |
| 671 | 20230808 | 091400 | 1633855800 | 77000 | 77000 | 77100 | 77000 | 259 |
| 672 | 20230808 | 091300 | 1613900900 | 77000 | 77100 | 77100 | 77000 | 507 |
| 673 | 20230808 | 091200 | 1574856400 | 77000 | 76400 | 77000 | 76400 | 1152 |
| 674 | 20230808 | 091100 | 1486345600 | 76400 | 76500 | 76600 | 76300 | 968 |
| 675 | 20230808 | 091000 | 1412344500 | 76400 | 76200 | 76500 | 76100 | 453 |
| 676 | 20230808 | 090900 | 1377806600 | 76100 | 76600 | 76700 | 76100 | 2263 |
| 677 | 20230808 | 090800 | 1205000600 | 76600 | 77000 | 77000 | 76600 | 416 |
| 678 | 20230808 | 090700 | 1173078200 | 77000 | 76400 | 77000 | 76000 | 658 |
| 679 | 20230808 | 090600 | 1122821600 | 76500 | 76100 | 76500 | 76000 | 796 |
| 680 | 20230808 | 090500 | 1062192200 | 76100 | 76800 | 76800 | 76000 | 1439 |
| 681 | 20230808 | 090400 | 952279900 | 76700 | 76200 | 77000 | 76200 | 825 |
| 682 | 20230808 | 090300 | 888929900 | 76200 | 76500 | 77200 | 74100 | 3921 |
| 683 | 20230808 | 090200 | 590539900 | 76500 | 77300 | 77700 | 76500 | 2920 |
| 684 | 20230808 | 090100 | 365678300 | 77300 | 77700 | 77800 | 76800 | 1331 |
| 685 | 20230808 | 090000 | 262810900 | 77800 | 79000 | 79000 | 77800 | 3276 |