36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 201300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 1334 |
| 3 | 20230811 | 201200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 4 | 20230811 | 201100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 5 | 20230811 | 201000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 6 | 20230811 | 200900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 7 | 20230811 | 200800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 8 | 20230811 | 200700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 9 | 20230811 | 200600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 10 | 20230811 | 200500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 11 | 20230811 | 200400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 12 | 20230811 | 200300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 13 | 20230811 | 200200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 14 | 20230811 | 200100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 15 | 20230811 | 200000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 16 | 20230811 | 195900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 17 | 20230811 | 195800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 18 | 20230811 | 195700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 19 | 20230811 | 195600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 20 | 20230811 | 195500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 21 | 20230811 | 195400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 22 | 20230811 | 195300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 23 | 20230811 | 195200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 24 | 20230811 | 195100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 25 | 20230811 | 195000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 26 | 20230811 | 194900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 27 | 20230811 | 194800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 28 | 20230811 | 194700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 29 | 20230811 | 194600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 30 | 20230811 | 194500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 31 | 20230811 | 194400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 32 | 20230811 | 194300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 1334 |
| 33 | 20230811 | 194200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 34 | 20230811 | 194100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 35 | 20230811 | 194000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 36 | 20230811 | 193900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 37 | 20230811 | 193800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 38 | 20230811 | 193700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 39 | 20230811 | 193600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 40 | 20230811 | 193500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 41 | 20230811 | 193400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 42 | 20230811 | 193300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 43 | 20230811 | 193200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 44 | 20230811 | 193100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 45 | 20230811 | 193000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 46 | 20230811 | 192900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 47 | 20230811 | 192800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 48 | 20230811 | 192700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 49 | 20230811 | 192600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 50 | 20230811 | 192500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 51 | 20230811 | 192400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 52 | 20230811 | 192300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 53 | 20230811 | 192200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 54 | 20230811 | 192100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 55 | 20230811 | 192000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 56 | 20230811 | 191900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 57 | 20230811 | 191800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 58 | 20230811 | 191700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 59 | 20230811 | 191600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 60 | 20230811 | 191500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 61 | 20230811 | 191400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 62 | 20230811 | 191300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 1334 |
| 63 | 20230811 | 191200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 64 | 20230811 | 191100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 65 | 20230811 | 191000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 66 | 20230811 | 190900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 67 | 20230811 | 190800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 68 | 20230811 | 190700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 69 | 20230811 | 190600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 70 | 20230811 | 190500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 71 | 20230811 | 190400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 72 | 20230811 | 190300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 73 | 20230811 | 190200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 74 | 20230811 | 190100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 75 | 20230811 | 190000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 76 | 20230811 | 185900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 77 | 20230811 | 185800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 78 | 20230811 | 185700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 79 | 20230811 | 185600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 80 | 20230811 | 185500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 81 | 20230811 | 185400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 82 | 20230811 | 185300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 83 | 20230811 | 185200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 84 | 20230811 | 185100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 85 | 20230811 | 185000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 86 | 20230811 | 184900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 87 | 20230811 | 184800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 88 | 20230811 | 184700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 89 | 20230811 | 184600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 90 | 20230811 | 184500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 91 | 20230811 | 184400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 92 | 20230811 | 184300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 1334 |
| 93 | 20230811 | 184200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 94 | 20230811 | 184100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 95 | 20230811 | 184000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 96 | 20230811 | 183900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 97 | 20230811 | 183800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 98 | 20230811 | 183700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 99 | 20230811 | 183600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 100 | 20230811 | 183500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 101 | 20230811 | 183400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 102 | 20230811 | 183300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 103 | 20230811 | 183200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 104 | 20230811 | 183100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 105 | 20230811 | 183000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 106 | 20230811 | 182900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 107 | 20230811 | 182800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 108 | 20230811 | 182700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 109 | 20230811 | 182600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 110 | 20230811 | 182500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 111 | 20230811 | 182400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 112 | 20230811 | 182300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 113 | 20230811 | 182200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 114 | 20230811 | 182100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 115 | 20230811 | 182000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 116 | 20230811 | 181900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 117 | 20230811 | 181800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 118 | 20230811 | 181700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 119 | 20230811 | 181600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 120 | 20230811 | 181500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 121 | 20230811 | 181400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 122 | 20230811 | 181300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 1334 |
| 123 | 20230811 | 181200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 124 | 20230811 | 181100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 125 | 20230811 | 181000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 126 | 20230811 | 180900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 127 | 20230811 | 180800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 128 | 20230811 | 180700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 129 | 20230811 | 180600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 130 | 20230811 | 180500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 131 | 20230811 | 180400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 132 | 20230811 | 180300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 133 | 20230811 | 180200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 134 | 20230811 | 180100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 135 | 20230811 | 180000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 136 | 20230811 | 175900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 137 | 20230811 | 175800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 138 | 20230811 | 175700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 139 | 20230811 | 175600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 140 | 20230811 | 175500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 141 | 20230811 | 175400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 142 | 20230811 | 175300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 143 | 20230811 | 175200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 144 | 20230811 | 175100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 145 | 20230811 | 175000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 146 | 20230811 | 174900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 147 | 20230811 | 174800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 148 | 20230811 | 174700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 149 | 20230811 | 174600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 150 | 20230811 | 174500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 151 | 20230811 | 174400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 152 | 20230811 | 174300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 1334 |
| 153 | 20230811 | 174200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 154 | 20230811 | 174100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 155 | 20230811 | 174000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 156 | 20230811 | 173900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 157 | 20230811 | 173800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 158 | 20230811 | 173700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 159 | 20230811 | 173600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 160 | 20230811 | 173500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 161 | 20230811 | 173400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 162 | 20230811 | 173300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 163 | 20230811 | 173200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 164 | 20230811 | 173100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 165 | 20230811 | 173000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 166 | 20230811 | 172900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 167 | 20230811 | 172800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 168 | 20230811 | 172700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 169 | 20230811 | 172600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 170 | 20230811 | 172500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 171 | 20230811 | 172400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 172 | 20230811 | 172300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 173 | 20230811 | 172200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 174 | 20230811 | 172100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 175 | 20230811 | 172000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 176 | 20230811 | 171900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 177 | 20230811 | 171800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 178 | 20230811 | 171700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 179 | 20230811 | 171600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 180 | 20230811 | 171500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 181 | 20230811 | 171400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 182 | 20230811 | 171300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 1334 |
| 183 | 20230811 | 171200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 184 | 20230811 | 171100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 185 | 20230811 | 171000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 186 | 20230811 | 170900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 187 | 20230811 | 170800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 188 | 20230811 | 170700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 189 | 20230811 | 170600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 190 | 20230811 | 170500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 191 | 20230811 | 170400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 192 | 20230811 | 170300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 193 | 20230811 | 170200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 194 | 20230811 | 170100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 195 | 20230811 | 170000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 196 | 20230811 | 165900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 197 | 20230811 | 165800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 198 | 20230811 | 165700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 199 | 20230811 | 165600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 200 | 20230811 | 165500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 201 | 20230811 | 165400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 202 | 20230811 | 165300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 203 | 20230811 | 165200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 204 | 20230811 | 165100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 205 | 20230811 | 165000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 206 | 20230811 | 164900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 207 | 20230811 | 164800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 208 | 20230811 | 164700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 209 | 20230811 | 164600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 210 | 20230811 | 164500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 211 | 20230811 | 164400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 212 | 20230811 | 164300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 1334 |
| 213 | 20230811 | 164200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 214 | 20230811 | 164100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 215 | 20230811 | 164000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 216 | 20230811 | 163900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 217 | 20230811 | 163800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 218 | 20230811 | 163700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 219 | 20230811 | 163600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 220 | 20230811 | 163500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 221 | 20230811 | 163400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 222 | 20230811 | 163300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 223 | 20230811 | 163200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 224 | 20230811 | 163100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 225 | 20230811 | 163000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 226 | 20230811 | 162900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 227 | 20230811 | 162800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 228 | 20230811 | 162700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 229 | 20230811 | 162600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 230 | 20230811 | 162500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 231 | 20230811 | 162400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 232 | 20230811 | 162300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 233 | 20230811 | 162200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 234 | 20230811 | 162100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 235 | 20230811 | 162000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 236 | 20230811 | 161900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 237 | 20230811 | 161800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 238 | 20230811 | 161700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 239 | 20230811 | 161600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 240 | 20230811 | 161500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 241 | 20230811 | 161400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 242 | 20230811 | 161300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 1334 |
| 243 | 20230811 | 161200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 244 | 20230811 | 161100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 245 | 20230811 | 161000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 246 | 20230811 | 160900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 247 | 20230811 | 160800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 248 | 20230811 | 160700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 249 | 20230811 | 160600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 250 | 20230811 | 160500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 251 | 20230811 | 160400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 252 | 20230811 | 160300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 253 | 20230811 | 160200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 254 | 20230811 | 160100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 255 | 20230811 | 160000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 256 | 20230811 | 155900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 257 | 20230811 | 155800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 258 | 20230811 | 155700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 259 | 20230811 | 155600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 260 | 20230811 | 155500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 261 | 20230811 | 155400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 262 | 20230811 | 155300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 263 | 20230811 | 155200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 264 | 20230811 | 155100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 265 | 20230811 | 155000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 266 | 20230811 | 154900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 267 | 20230811 | 154800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 268 | 20230811 | 154700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 269 | 20230811 | 154600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 270 | 20230811 | 154500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 271 | 20230811 | 154400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 272 | 20230811 | 154300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 1334 |
| 273 | 20230811 | 154200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 274 | 20230811 | 154100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 275 | 20230811 | 154000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 276 | 20230811 | 153900 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 277 | 20230811 | 153800 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 278 | 20230811 | 153700 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 279 | 20230811 | 153600 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 280 | 20230811 | 153500 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 281 | 20230811 | 153400 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 282 | 20230811 | 153300 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 283 | 20230811 | 153200 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 284 | 20230811 | 153100 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 285 | 20230811 | 153000 | 8904845150 | 42150 | 42150 | 42150 | 42150 | 1334 |
| 286 | 20230811 | 152900 | 8848617050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 287 | 20230811 | 152800 | 8848617050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 288 | 20230811 | 152700 | 8848617050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 289 | 20230811 | 152600 | 8848617050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 290 | 20230811 | 152500 | 8848617050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 291 | 20230811 | 152400 | 8848617050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 292 | 20230811 | 152300 | 8848617050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 293 | 20230811 | 152200 | 8848617050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 294 | 20230811 | 152100 | 8848617050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 295 | 20230811 | 152000 | 8848617050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 296 | 20230811 | 151900 | 8848617050 | 42200 | 42250 | 42300 | 42100 | 836 |
| 297 | 20230811 | 151800 | 8813336550 | 42250 | 42250 | 42300 | 42250 | 184 |
| 298 | 20230811 | 151700 | 8805561900 | 42250 | 42250 | 42300 | 42250 | 631 |
| 299 | 20230811 | 151600 | 8778876600 | 42250 | 42150 | 42300 | 42150 | 582 |
| 300 | 20230811 | 151500 | 8754296400 | 42200 | 42200 | 42200 | 42150 | 194 |
| 301 | 20230811 | 151400 | 8746111850 | 42150 | 42150 | 42200 | 42150 | 1516 |
| 302 | 20230811 | 151300 | 8682199050 | 42100 | 42100 | 42150 | 42100 | 105 |
| 303 | 20230811 | 151200 | 8677778500 | 42150 | 42200 | 42200 | 42150 | 731 |
| 304 | 20230811 | 151100 | 8646942250 | 42150 | 42150 | 42200 | 42150 | 76 |
| 305 | 20230811 | 151000 | 8643738750 | 42150 | 42200 | 42200 | 42150 | 85 |
| 306 | 20230811 | 150900 | 8640155100 | 42200 | 42150 | 42300 | 42100 | 675 |
| 307 | 20230811 | 150800 | 8611628300 | 42150 | 42250 | 42250 | 42150 | 123 |
| 308 | 20230811 | 150700 | 8606435050 | 42150 | 42200 | 42200 | 42150 | 537 |
| 309 | 20230811 | 150600 | 8583775600 | 42150 | 42150 | 42200 | 42150 | 92 |
| 310 | 20230811 | 150500 | 8579896700 | 42200 | 42200 | 42300 | 42200 | 552 |
| 311 | 20230811 | 150400 | 8556587750 | 42100 | 42150 | 42150 | 42100 | 129 |
| 312 | 20230811 | 150300 | 8551152400 | 42150 | 42200 | 42200 | 42150 | 22 |
| 313 | 20230811 | 150200 | 8550225000 | 42200 | 42200 | 42250 | 42200 | 660 |
| 314 | 20230811 | 150100 | 8522354300 | 42200 | 42150 | 42200 | 42150 | 226 |
| 315 | 20230811 | 150000 | 8512820800 | 42150 | 42100 | 42250 | 42100 | 618 |
| 316 | 20230811 | 145900 | 8486720400 | 42100 | 42150 | 42150 | 42100 | 102 |
| 317 | 20230811 | 145800 | 8482425200 | 42150 | 42150 | 42250 | 42150 | 702 |
| 318 | 20230811 | 145700 | 8452815000 | 42100 | 42100 | 42100 | 42100 | 80 |
| 319 | 20230811 | 145600 | 8449447000 | 42150 | 42250 | 42250 | 42150 | 43 |
| 320 | 20230811 | 145500 | 8447633300 | 42250 | 42150 | 42300 | 42100 | 820 |
| 321 | 20230811 | 145400 | 8413018100 | 42150 | 42150 | 42150 | 42150 | 3 |
| 322 | 20230811 | 145300 | 8412891650 | 42150 | 42150 | 42250 | 42150 | 940 |
| 323 | 20230811 | 145200 | 8373191950 | 42100 | 42100 | 42150 | 42100 | 244 |
| 324 | 20230811 | 145100 | 8362912000 | 42100 | 42100 | 42150 | 42100 | 571 |
| 325 | 20230811 | 145000 | 8338852250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 326 | 20230811 | 144900 | 8338852250 | 42050 | 42050 | 42100 | 42050 | 287 |
| 327 | 20230811 | 144800 | 8326774050 | 42050 | 42050 | 42250 | 42050 | 655 |
| 328 | 20230811 | 144700 | 8299143100 | 42050 | 42150 | 42150 | 42050 | 427 |
| 329 | 20230811 | 144600 | 8281167400 | 42200 | 42150 | 42300 | 42100 | 639 |
| 330 | 20230811 | 144500 | 8254197900 | 42150 | 42200 | 42200 | 42150 | 997 |
| 331 | 20230811 | 144400 | 8212125200 | 42200 | 42150 | 42200 | 42150 | 358 |
| 332 | 20230811 | 144300 | 8197034250 | 42100 | 42200 | 42200 | 42100 | 626 |
| 333 | 20230811 | 144200 | 8170621550 | 42150 | 41950 | 42150 | 41950 | 1980 |
| 334 | 20230811 | 144100 | 8087313600 | 41900 | 41900 | 41900 | 41850 | 423 |
| 335 | 20230811 | 144000 | 8069590200 | 41900 | 41950 | 41950 | 41900 | 302 |
| 336 | 20230811 | 143900 | 8056925250 | 41900 | 41850 | 41900 | 41850 | 381 |
| 337 | 20230811 | 143800 | 8040963850 | 41850 | 41850 | 41850 | 41850 | 175 |
| 338 | 20230811 | 143700 | 8033640100 | 41850 | 41750 | 41900 | 41750 | 507 |
| 339 | 20230811 | 143600 | 8012404350 | 41700 | 41850 | 41850 | 41700 | 297 |
| 340 | 20230811 | 143500 | 7999978000 | 41900 | 41850 | 41900 | 41850 | 271 |
| 341 | 20230811 | 143400 | 7988625050 | 41850 | 41800 | 41850 | 41800 | 330 |
| 342 | 20230811 | 143300 | 7974820550 | 41800 | 41750 | 41850 | 41750 | 153 |
| 343 | 20230811 | 143200 | 7968428850 | 41750 | 41750 | 41750 | 41750 | 51 |
| 344 | 20230811 | 143100 | 7966299600 | 41750 | 41750 | 41750 | 41750 | 203 |
| 345 | 20230811 | 143000 | 7957824350 | 41700 | 41700 | 41700 | 41700 | 78 |
| 346 | 20230811 | 142900 | 7954571750 | 41700 | 41700 | 41700 | 41650 | 46 |
| 347 | 20230811 | 142800 | 7952653600 | 41750 | 41800 | 41800 | 41750 | 241 |
| 348 | 20230811 | 142700 | 7942586600 | 41800 | 41850 | 41850 | 41800 | 243 |
| 349 | 20230811 | 142600 | 7932419350 | 41800 | 41800 | 41800 | 41800 | 39 |
| 350 | 20230811 | 142500 | 7930789150 | 41800 | 41850 | 41850 | 41800 | 61 |
| 351 | 20230811 | 142400 | 7928238800 | 41850 | 41800 | 41850 | 41800 | 208 |
| 352 | 20230811 | 142300 | 7919536250 | 41800 | 41850 | 41900 | 41800 | 415 |
| 353 | 20230811 | 142200 | 7902171900 | 41850 | 41800 | 41900 | 41800 | 126 |
| 354 | 20230811 | 142100 | 7896899650 | 41800 | 41850 | 41850 | 41800 | 184 |
| 355 | 20230811 | 142000 | 7889208200 | 41800 | 41800 | 41800 | 41800 | 225 |
| 356 | 20230811 | 141900 | 7879803200 | 41750 | 41750 | 41750 | 41750 | 193 |
| 357 | 20230811 | 141800 | 7871745450 | 41750 | 41750 | 41800 | 41750 | 188 |
| 358 | 20230811 | 141700 | 7863895950 | 41750 | 41800 | 41800 | 41750 | 413 |
| 359 | 20230811 | 141600 | 7846647750 | 41800 | 41850 | 41850 | 41800 | 143 |
| 360 | 20230811 | 141500 | 7840663550 | 41800 | 41800 | 41800 | 41800 | 164 |
| 361 | 20230811 | 141400 | 7833808350 | 41800 | 41800 | 41800 | 41800 | 34 |
| 362 | 20230811 | 141300 | 7832387150 | 41800 | 41800 | 41800 | 41800 | 100 |
| 363 | 20230811 | 141200 | 7828207150 | 41750 | 41800 | 41800 | 41750 | 1474 |
| 364 | 20230811 | 141100 | 7766605650 | 41800 | 41850 | 41850 | 41800 | 309 |
| 365 | 20230811 | 141000 | 7753681050 | 41850 | 41900 | 41900 | 41850 | 90 |
| 366 | 20230811 | 140900 | 7749914300 | 41850 | 41850 | 41850 | 41800 | 191 |
| 367 | 20230811 | 140800 | 7741921000 | 41800 | 41800 | 41850 | 41800 | 137 |
| 368 | 20230811 | 140700 | 7736194350 | 41800 | 41750 | 41800 | 41750 | 84 |
| 369 | 20230811 | 140600 | 7732683200 | 41750 | 41750 | 41750 | 41750 | 101 |
| 370 | 20230811 | 140500 | 7728466450 | 41750 | 41750 | 41750 | 41750 | 15 |
| 371 | 20230811 | 140400 | 7727840200 | 41750 | 41700 | 41800 | 41700 | 546 |
| 372 | 20230811 | 140300 | 7705034250 | 41700 | 41650 | 41700 | 41650 | 182 |
| 373 | 20230811 | 140200 | 7697448950 | 41650 | 41650 | 41650 | 41600 | 84 |
| 374 | 20230811 | 140100 | 7693952350 | 41650 | 41600 | 41650 | 41600 | 62 |
| 375 | 20230811 | 140000 | 7691372050 | 41650 | 41600 | 41650 | 41600 | 434 |
| 376 | 20230811 | 135900 | 7673304100 | 41600 | 41600 | 41600 | 41600 | 70 |
| 377 | 20230811 | 135800 | 7670392100 | 41550 | 41550 | 41650 | 41500 | 440 |
| 378 | 20230811 | 135700 | 7652110300 | 41450 | 41350 | 41550 | 41350 | 753 |
| 379 | 20230811 | 135600 | 7620882550 | 41300 | 41300 | 41300 | 41300 | 229 |
| 380 | 20230811 | 135500 | 7611424850 | 41200 | 41150 | 41200 | 41150 | 643 |
| 381 | 20230811 | 135400 | 7584940350 | 41150 | 41200 | 41200 | 41150 | 216 |
| 382 | 20230811 | 135300 | 7576047050 | 41150 | 41250 | 41250 | 41150 | 1496 |
| 383 | 20230811 | 135200 | 7514419200 | 41250 | 41250 | 41250 | 41200 | 748 |
| 384 | 20230811 | 135100 | 7483590900 | 41250 | 41250 | 41300 | 41250 | 1654 |
| 385 | 20230811 | 135000 | 7415317650 | 41250 | 41350 | 41350 | 41250 | 1722 |
| 386 | 20230811 | 134900 | 7344185550 | 41400 | 41400 | 41400 | 41350 | 671 |
| 387 | 20230811 | 134800 | 7316408150 | 41400 | 41400 | 41400 | 41400 | 413 |
| 388 | 20230811 | 134700 | 7299309950 | 41450 | 41450 | 41450 | 41450 | 240 |
| 389 | 20230811 | 134600 | 7289361950 | 41400 | 41450 | 41450 | 41400 | 119 |
| 390 | 20230811 | 134500 | 7284429700 | 41500 | 41550 | 41550 | 41500 | 220 |
| 391 | 20230811 | 134400 | 7275291600 | 41500 | 41500 | 41500 | 41500 | 157 |
| 392 | 20230811 | 134300 | 7268776100 | 41500 | 41500 | 41500 | 41500 | 87 |
| 393 | 20230811 | 134200 | 7265165600 | 41500 | 41450 | 41500 | 41450 | 146 |
| 394 | 20230811 | 134100 | 7259106650 | 41450 | 41450 | 41450 | 41450 | 91 |
| 395 | 20230811 | 134000 | 7255334700 | 41500 | 41450 | 41500 | 41450 | 202 |
| 396 | 20230811 | 133900 | 7246953100 | 41450 | 41450 | 41500 | 41450 | 218 |
| 397 | 20230811 | 133800 | 7237916900 | 41500 | 41450 | 41550 | 41400 | 435 |
| 398 | 20230811 | 133700 | 7219897900 | 41400 | 41400 | 41400 | 41400 | 78 |
| 399 | 20230811 | 133600 | 7216668700 | 41400 | 41500 | 41500 | 41400 | 1244 |
| 400 | 20230811 | 133500 | 7165093700 | 41500 | 41500 | 41500 | 41500 | 122 |
| 401 | 20230811 | 133400 | 7160030700 | 41500 | 41500 | 41500 | 41500 | 205 |
| 402 | 20230811 | 133300 | 7151523200 | 41450 | 41500 | 41500 | 41450 | 370 |
| 403 | 20230811 | 133200 | 7136172700 | 41500 | 41600 | 41600 | 41500 | 452 |
| 404 | 20230811 | 133100 | 7117406050 | 41600 | 41550 | 41600 | 41550 | 223 |
| 405 | 20230811 | 133000 | 7108131650 | 41600 | 41600 | 41600 | 41550 | 121 |
| 406 | 20230811 | 132900 | 7103100000 | 41600 | 41550 | 41600 | 41550 | 196 |
| 407 | 20230811 | 132800 | 7094948650 | 41550 | 41600 | 41600 | 41550 | 458 |
| 408 | 20230811 | 132700 | 7075913550 | 41600 | 41600 | 41600 | 41550 | 161 |
| 409 | 20230811 | 132600 | 7069217450 | 41550 | 41650 | 41700 | 41550 | 1089 |
| 410 | 20230811 | 132500 | 7023934550 | 41750 | 41900 | 41900 | 41650 | 811 |
| 411 | 20230811 | 132400 | 6990108600 | 41700 | 41800 | 41800 | 41700 | 1862 |
| 412 | 20230811 | 132300 | 6912377550 | 41800 | 41800 | 41800 | 41800 | 59 |
| 413 | 20230811 | 132200 | 6909911350 | 41700 | 41800 | 41800 | 41700 | 1051 |
| 414 | 20230811 | 132100 | 6866053700 | 41800 | 41950 | 41950 | 41800 | 1058 |
| 415 | 20230811 | 132000 | 6821710400 | 41950 | 42000 | 42000 | 41950 | 388 |
| 416 | 20230811 | 131900 | 6805416400 | 41950 | 42050 | 42050 | 41950 | 401 |
| 417 | 20230811 | 131800 | 6788575450 | 42050 | 42100 | 42100 | 42050 | 1566 |
| 418 | 20230811 | 131700 | 6722705450 | 42100 | 42100 | 42100 | 42100 | 512 |
| 419 | 20230811 | 131600 | 6701150250 | 42100 | 42100 | 42100 | 42100 | 39 |
| 420 | 20230811 | 131500 | 6699508350 | 42150 | 42150 | 42150 | 42100 | 61 |
| 421 | 20230811 | 131400 | 6696939200 | 42150 | 42150 | 42150 | 42100 | 60 |
| 422 | 20230811 | 131300 | 6694412450 | 42150 | 42100 | 42150 | 42100 | 57 |
| 423 | 20230811 | 131200 | 6692012500 | 42100 | 42100 | 42100 | 42100 | 46 |
| 424 | 20230811 | 131100 | 6690075900 | 42100 | 42100 | 42100 | 42100 | 43 |
| 425 | 20230811 | 131000 | 6688265600 | 42100 | 42100 | 42100 | 42100 | 39 |
| 426 | 20230811 | 130900 | 6686623700 | 42100 | 42100 | 42100 | 42100 | 46 |
| 427 | 20230811 | 130800 | 6684687100 | 42100 | 42150 | 42150 | 42100 | 80 |
| 428 | 20230811 | 130700 | 6681317500 | 42150 | 42150 | 42150 | 42100 | 200 |
| 429 | 20230811 | 130600 | 6672887750 | 42150 | 42150 | 42150 | 42150 | 141 |
| 430 | 20230811 | 130500 | 6666944600 | 42150 | 42150 | 42150 | 42150 | 411 |
| 431 | 20230811 | 130400 | 6649620950 | 42150 | 42150 | 42150 | 42150 | 0 |
| 432 | 20230811 | 130300 | 6649620950 | 42150 | 42150 | 42150 | 42150 | 91 |
| 433 | 20230811 | 130200 | 6645785300 | 42150 | 42150 | 42150 | 42150 | 97 |
| 434 | 20230811 | 130100 | 6641696750 | 42150 | 42150 | 42150 | 42150 | 39 |
| 435 | 20230811 | 130000 | 6640052900 | 42150 | 42200 | 42200 | 42150 | 47 |
| 436 | 20230811 | 125900 | 6638071800 | 42150 | 42150 | 42150 | 42150 | 69 |
| 437 | 20230811 | 125800 | 6635163450 | 42150 | 42150 | 42150 | 42150 | 84 |
| 438 | 20230811 | 125700 | 6631622850 | 42150 | 42150 | 42150 | 42150 | 6 |
| 439 | 20230811 | 125600 | 6631369950 | 42150 | 42200 | 42200 | 42150 | 93 |
| 440 | 20230811 | 125500 | 6627449300 | 42150 | 42100 | 42150 | 42100 | 118 |
| 441 | 20230811 | 125400 | 6622477650 | 42100 | 42150 | 42150 | 42100 | 80 |
| 442 | 20230811 | 125300 | 6619109600 | 42150 | 42100 | 42150 | 42100 | 64 |
| 443 | 20230811 | 125200 | 6616415150 | 42100 | 42200 | 42200 | 42100 | 186 |
| 444 | 20230811 | 125100 | 6608575250 | 42200 | 42200 | 42200 | 42200 | 106 |
| 445 | 20230811 | 125000 | 6604102050 | 42200 | 42200 | 42250 | 42200 | 474 |
| 446 | 20230811 | 124900 | 6584078500 | 42200 | 42200 | 42200 | 42200 | 45 |
| 447 | 20230811 | 124800 | 6582179500 | 42200 | 42200 | 42200 | 42200 | 51 |
| 448 | 20230811 | 124700 | 6580027300 | 42250 | 42200 | 42250 | 42200 | 51 |
| 449 | 20230811 | 124600 | 6577875000 | 42200 | 42050 | 42250 | 42000 | 2578 |
| 450 | 20230811 | 124500 | 6469372750 | 42050 | 41950 | 42050 | 41950 | 244 |
| 451 | 20230811 | 124400 | 6459125500 | 42000 | 42000 | 42000 | 42000 | 51 |
| 452 | 20230811 | 124300 | 6456983500 | 41950 | 41900 | 41950 | 41900 | 178 |
| 453 | 20230811 | 124200 | 6449520300 | 41850 | 41850 | 41850 | 41850 | 0 |
| 454 | 20230811 | 124100 | 6449520300 | 41850 | 42000 | 42000 | 41850 | 649 |
| 455 | 20230811 | 124000 | 6422304750 | 42000 | 41950 | 42000 | 41950 | 155 |
| 456 | 20230811 | 123900 | 6415797200 | 41950 | 41950 | 41950 | 41950 | 40 |
| 457 | 20230811 | 123800 | 6414119200 | 41950 | 41950 | 41950 | 41950 | 93 |
| 458 | 20230811 | 123700 | 6410217850 | 41950 | 41950 | 41950 | 41950 | 51 |
| 459 | 20230811 | 123600 | 6408078400 | 41950 | 41950 | 42000 | 41950 | 269 |
| 460 | 20230811 | 123500 | 6396784700 | 41950 | 41950 | 41950 | 41950 | 40 |
| 461 | 20230811 | 123400 | 6395106700 | 41950 | 41900 | 41950 | 41900 | 174 |
| 462 | 20230811 | 123300 | 6387807550 | 41900 | 41950 | 41950 | 41900 | 73 |
| 463 | 20230811 | 123200 | 6384748800 | 41900 | 41900 | 41900 | 41900 | 178 |
| 464 | 20230811 | 123100 | 6377290600 | 41850 | 41950 | 41950 | 41850 | 41 |
| 465 | 20230811 | 123000 | 6375574650 | 41900 | 41900 | 41900 | 41900 | 39 |
| 466 | 20230811 | 122900 | 6373940550 | 41850 | 41950 | 41950 | 41800 | 156 |
| 467 | 20230811 | 122800 | 6367408950 | 41950 | 41950 | 41950 | 41950 | 1 |
| 468 | 20230811 | 122700 | 6367367000 | 41800 | 42000 | 42000 | 41800 | 1179 |
| 469 | 20230811 | 122600 | 6317984550 | 41950 | 42000 | 42000 | 41950 | 52 |
| 470 | 20230811 | 122500 | 6315802550 | 42000 | 41950 | 42000 | 41950 | 103 |
| 471 | 20230811 | 122400 | 6311481150 | 41950 | 41950 | 41950 | 41950 | 13 |
| 472 | 20230811 | 122300 | 6310935800 | 41950 | 41900 | 42050 | 41900 | 288 |
| 473 | 20230811 | 122200 | 6298850750 | 41950 | 42000 | 42000 | 41950 | 108 |
| 474 | 20230811 | 122100 | 6294316800 | 42000 | 42000 | 42000 | 42000 | 212 |
| 475 | 20230811 | 122000 | 6285412800 | 41950 | 41950 | 41950 | 41950 | 119 |
| 476 | 20230811 | 121900 | 6280420750 | 41950 | 41950 | 41950 | 41950 | 5 |
| 477 | 20230811 | 121800 | 6280211000 | 42000 | 41950 | 42000 | 41950 | 424 |
| 478 | 20230811 | 121700 | 6262408500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 479 | 20230811 | 121600 | 6262408500 | 41950 | 42000 | 42000 | 41950 | 305 |
| 480 | 20230811 | 121500 | 6249602850 | 42000 | 42000 | 42000 | 42000 | 132 |
| 481 | 20230811 | 121400 | 6244058850 | 42000 | 42000 | 42050 | 42000 | 511 |
| 482 | 20230811 | 121300 | 6222586600 | 42050 | 42050 | 42050 | 42000 | 345 |
| 483 | 20230811 | 121200 | 6208080550 | 42000 | 42000 | 42000 | 42000 | 333 |
| 484 | 20230811 | 121100 | 6194094550 | 42000 | 42000 | 42000 | 42000 | 85 |
| 485 | 20230811 | 121000 | 6190524550 | 42000 | 42000 | 42050 | 42000 | 63 |
| 486 | 20230811 | 120900 | 6187878500 | 42000 | 42100 | 42100 | 42000 | 218 |
| 487 | 20230811 | 120800 | 6178711200 | 42050 | 42050 | 42050 | 42050 | 63 |
| 488 | 20230811 | 120700 | 6176062050 | 42050 | 42000 | 42050 | 42000 | 321 |
| 489 | 20230811 | 120600 | 6162566000 | 42000 | 42000 | 42000 | 42000 | 43 |
| 490 | 20230811 | 120500 | 6160760000 | 42050 | 42000 | 42050 | 42000 | 118 |
| 491 | 20230811 | 120400 | 6155802650 | 42000 | 42000 | 42000 | 42000 | 10 |
| 492 | 20230811 | 120300 | 6155382650 | 42000 | 42000 | 42000 | 42000 | 90 |
| 493 | 20230811 | 120200 | 6151602650 | 42000 | 42000 | 42000 | 42000 | 50 |
| 494 | 20230811 | 120100 | 6149502650 | 42000 | 42000 | 42000 | 42000 | 342 |
| 495 | 20230811 | 120000 | 6135138650 | 42050 | 42050 | 42050 | 42050 | 409 |
| 496 | 20230811 | 115900 | 6117940200 | 42050 | 42100 | 42100 | 42050 | 337 |
| 497 | 20230811 | 115800 | 6103754800 | 42100 | 42100 | 42100 | 42100 | 60 |
| 498 | 20230811 | 115700 | 6101228800 | 42100 | 42100 | 42100 | 42100 | 46 |
| 499 | 20230811 | 115600 | 6099292200 | 42150 | 42100 | 42150 | 42100 | 60 |
| 500 | 20230811 | 115500 | 6096766150 | 42100 | 42100 | 42100 | 42100 | 41 |
| 501 | 20230811 | 115400 | 6095040050 | 42100 | 42100 | 42100 | 42100 | 45 |
| 502 | 20230811 | 115300 | 6093145550 | 42100 | 42100 | 42150 | 42100 | 82 |
| 503 | 20230811 | 115200 | 6089693250 | 42100 | 42150 | 42150 | 42100 | 164 |
| 504 | 20230811 | 115100 | 6082783550 | 42150 | 42100 | 42150 | 42100 | 41 |
| 505 | 20230811 | 115000 | 6081057300 | 42100 | 42100 | 42100 | 42100 | 198 |
| 506 | 20230811 | 114900 | 6072721500 | 42100 | 42100 | 42100 | 42100 | 73 |
| 507 | 20230811 | 114800 | 6069648200 | 42100 | 42100 | 42100 | 42100 | 312 |
| 508 | 20230811 | 114700 | 6056513000 | 42100 | 42150 | 42150 | 42100 | 54 |
| 509 | 20230811 | 114600 | 6054239550 | 42150 | 42150 | 42150 | 42150 | 40 |
| 510 | 20230811 | 114500 | 6052553550 | 42150 | 42050 | 42200 | 42050 | 693 |
| 511 | 20230811 | 114400 | 6023349550 | 42050 | 42050 | 42100 | 42050 | 80 |
| 512 | 20230811 | 114300 | 6019985500 | 42100 | 42050 | 42100 | 42050 | 119 |
| 513 | 20230811 | 114200 | 6014981500 | 42000 | 42050 | 42050 | 42000 | 77 |
| 514 | 20230811 | 114100 | 6011744050 | 42050 | 42000 | 42050 | 42000 | 123 |
| 515 | 20230811 | 114000 | 6006572000 | 42050 | 42050 | 42050 | 42050 | 99 |
| 516 | 20230811 | 113900 | 6002409050 | 42100 | 42150 | 42150 | 42100 | 70 |
| 517 | 20230811 | 113800 | 5999459500 | 42100 | 42100 | 42100 | 42050 | 278 |
| 518 | 20230811 | 113700 | 5987755750 | 42100 | 41950 | 42150 | 41950 | 1007 |
| 519 | 20230811 | 113600 | 5945407750 | 41900 | 41900 | 41950 | 41900 | 206 |
| 520 | 20230811 | 113500 | 5936776150 | 41850 | 41900 | 41900 | 41800 | 698 |
| 521 | 20230811 | 113400 | 5907581200 | 41850 | 41950 | 41950 | 41850 | 141 |
| 522 | 20230811 | 113300 | 5901673250 | 41900 | 42000 | 42000 | 41850 | 260 |
| 523 | 20230811 | 113200 | 5890781200 | 41950 | 41850 | 41950 | 41850 | 368 |
| 524 | 20230811 | 113100 | 5875353600 | 41800 | 41800 | 41850 | 41800 | 219 |
| 525 | 20230811 | 113000 | 5866194400 | 41800 | 41700 | 41800 | 41700 | 66 |
| 526 | 20230811 | 112900 | 5863440900 | 41650 | 41700 | 41700 | 41650 | 95 |
| 527 | 20230811 | 112800 | 5859483350 | 41700 | 41600 | 41700 | 41600 | 56 |
| 528 | 20230811 | 112700 | 5857151150 | 41600 | 41650 | 41650 | 41600 | 205 |
| 529 | 20230811 | 112600 | 5848615050 | 41600 | 41600 | 41600 | 41600 | 49 |
| 530 | 20230811 | 112500 | 5846576650 | 41550 | 41500 | 41550 | 41500 | 173 |
| 531 | 20230811 | 112400 | 5839393200 | 41350 | 41550 | 41550 | 41350 | 1094 |
| 532 | 20230811 | 112300 | 5794062200 | 41600 | 41650 | 41650 | 41550 | 453 |
| 533 | 20230811 | 112200 | 5775217850 | 41650 | 41700 | 41750 | 41650 | 370 |
| 534 | 20230811 | 112100 | 5759795800 | 41650 | 41750 | 41800 | 41650 | 293 |
| 535 | 20230811 | 112000 | 5747564600 | 41800 | 41850 | 41850 | 41800 | 251 |
| 536 | 20230811 | 111900 | 5737068150 | 41850 | 41850 | 41900 | 41850 | 161 |
| 537 | 20230811 | 111800 | 5730325750 | 41850 | 41800 | 41850 | 41800 | 139 |
| 538 | 20230811 | 111700 | 5724513300 | 41850 | 41750 | 41850 | 41750 | 97 |
| 539 | 20230811 | 111600 | 5720461450 | 41750 | 41800 | 41800 | 41700 | 292 |
| 540 | 20230811 | 111500 | 5708276300 | 41700 | 41700 | 41700 | 41700 | 1 |
| 541 | 20230811 | 111400 | 5708234600 | 41650 | 41650 | 41650 | 41650 | 40 |
| 542 | 20230811 | 111300 | 5706568600 | 41750 | 41600 | 41750 | 41600 | 374 |
| 543 | 20230811 | 111200 | 5690984750 | 41600 | 41650 | 41650 | 41600 | 215 |
| 544 | 20230811 | 111100 | 5682033600 | 41650 | 41600 | 41650 | 41600 | 62 |
| 545 | 20230811 | 111000 | 5679451800 | 41650 | 41600 | 41650 | 41600 | 166 |
| 546 | 20230811 | 110900 | 5672541500 | 41650 | 41650 | 41650 | 41650 | 58 |
| 547 | 20230811 | 110800 | 5670125800 | 41450 | 41550 | 41550 | 41450 | 436 |
| 548 | 20230811 | 110700 | 5652042300 | 41550 | 41650 | 41700 | 41500 | 1004 |
| 549 | 20230811 | 110600 | 5610303000 | 41500 | 41550 | 41650 | 41500 | 1144 |
| 550 | 20230811 | 110500 | 5562761750 | 41550 | 41800 | 41800 | 41550 | 1565 |
| 551 | 20230811 | 110400 | 5497563850 | 41800 | 41800 | 41850 | 41800 | 219 |
| 552 | 20230811 | 110300 | 5488404450 | 41800 | 41800 | 41800 | 41800 | 349 |
| 553 | 20230811 | 110200 | 5473816250 | 41800 | 41800 | 41800 | 41750 | 221 |
| 554 | 20230811 | 110100 | 5464582400 | 41750 | 41800 | 41850 | 41750 | 752 |
| 555 | 20230811 | 110000 | 5433121050 | 41800 | 41850 | 41850 | 41800 | 127 |
| 556 | 20230811 | 105900 | 5427808050 | 41850 | 41750 | 41850 | 41750 | 431 |
| 557 | 20230811 | 105800 | 5409793150 | 41750 | 41700 | 41750 | 41700 | 275 |
| 558 | 20230811 | 105700 | 5398317300 | 41750 | 41750 | 41750 | 41750 | 149 |
| 559 | 20230811 | 105600 | 5392096550 | 41800 | 41700 | 41800 | 41700 | 721 |
| 560 | 20230811 | 105500 | 5362020450 | 41700 | 41700 | 41750 | 41700 | 249 |
| 561 | 20230811 | 105400 | 5351634650 | 41700 | 41800 | 41800 | 41700 | 48 |
| 562 | 20230811 | 105300 | 5349632950 | 41700 | 41700 | 41700 | 41650 | 269 |
| 563 | 20230811 | 105200 | 5338423050 | 41700 | 41650 | 41700 | 41600 | 195 |
| 564 | 20230811 | 105100 | 5330301100 | 41700 | 41700 | 41800 | 41700 | 496 |
| 565 | 20230811 | 105000 | 5309612900 | 41700 | 41700 | 41700 | 41700 | 151 |
| 566 | 20230811 | 104900 | 5303316200 | 41700 | 41500 | 41750 | 41500 | 615 |
| 567 | 20230811 | 104800 | 5277696500 | 41500 | 41500 | 41550 | 41300 | 1973 |
| 568 | 20230811 | 104700 | 5195976200 | 41450 | 41700 | 41700 | 41450 | 2603 |
| 569 | 20230811 | 104600 | 5087831000 | 41750 | 41900 | 41900 | 41750 | 334 |
| 570 | 20230811 | 104500 | 5073848100 | 41950 | 41900 | 41950 | 41900 | 159 |
| 571 | 20230811 | 104400 | 5067185200 | 41900 | 41900 | 41950 | 41900 | 79 |
| 572 | 20230811 | 104300 | 5063874500 | 41950 | 41900 | 41950 | 41700 | 505 |
| 573 | 20230811 | 104200 | 5042754350 | 42100 | 42050 | 42100 | 41900 | 1560 |
| 574 | 20230811 | 104100 | 4977191250 | 42000 | 42000 | 42000 | 42000 | 157 |
| 575 | 20230811 | 104000 | 4970597250 | 41800 | 41850 | 42050 | 41800 | 1124 |
| 576 | 20230811 | 103900 | 4923533500 | 41750 | 42000 | 42000 | 41750 | 750 |
| 577 | 20230811 | 103800 | 4892099700 | 42000 | 42000 | 42000 | 42000 | 29 |
| 578 | 20230811 | 103700 | 4890881700 | 42000 | 41900 | 42000 | 41900 | 404 |
| 579 | 20230811 | 103600 | 4873940650 | 41850 | 41850 | 41850 | 41850 | 50 |
| 580 | 20230811 | 103500 | 4871848150 | 41850 | 41800 | 41850 | 41800 | 117 |
| 581 | 20230811 | 103400 | 4866953950 | 41800 | 41800 | 41800 | 41800 | 195 |
| 582 | 20230811 | 103300 | 4858802950 | 41800 | 41800 | 41800 | 41800 | 49 |
| 583 | 20230811 | 103200 | 4856754750 | 41800 | 41800 | 41850 | 41800 | 1425 |
| 584 | 20230811 | 103100 | 4797180450 | 41900 | 41900 | 41900 | 41800 | 447 |
| 585 | 20230811 | 103000 | 4778479550 | 41900 | 42000 | 42000 | 41850 | 431 |
| 586 | 20230811 | 102900 | 4760423000 | 42000 | 42000 | 42000 | 41900 | 25 |
| 587 | 20230811 | 102800 | 4759374100 | 41900 | 41950 | 41950 | 41900 | 213 |
| 588 | 20230811 | 102700 | 4750442700 | 41900 | 41900 | 41950 | 41900 | 66 |
| 589 | 20230811 | 102600 | 4747674800 | 41900 | 41900 | 41900 | 41900 | 242 |
| 590 | 20230811 | 102500 | 4737535000 | 41900 | 41900 | 41900 | 41900 | 415 |
| 591 | 20230811 | 102400 | 4720146500 | 41900 | 42000 | 42000 | 41900 | 433 |
| 592 | 20230811 | 102300 | 4701977700 | 41950 | 42000 | 42000 | 41950 | 787 |
| 593 | 20230811 | 102200 | 4668928600 | 42000 | 42000 | 42050 | 42000 | 157 |
| 594 | 20230811 | 102100 | 4662331200 | 42000 | 42100 | 42100 | 42000 | 787 |
| 595 | 20230811 | 102000 | 4629237600 | 42100 | 42150 | 42150 | 42050 | 305 |
| 596 | 20230811 | 101900 | 4616397050 | 42100 | 42050 | 42100 | 42050 | 239 |
| 597 | 20230811 | 101800 | 4606339050 | 42050 | 42050 | 42050 | 42050 | 195 |
| 598 | 20230811 | 101700 | 4598139300 | 42050 | 42000 | 42050 | 42000 | 50 |
| 599 | 20230811 | 101600 | 4596037300 | 42000 | 42000 | 42000 | 42000 | 64 |
| 600 | 20230811 | 101500 | 4593349300 | 42000 | 41900 | 42000 | 41900 | 265 |
| 601 | 20230811 | 101400 | 4582239900 | 41850 | 41900 | 41950 | 41850 | 642 |
| 602 | 20230811 | 101300 | 4555354100 | 41900 | 41800 | 41900 | 41800 | 605 |
| 603 | 20230811 | 101200 | 4530032450 | 41800 | 41650 | 41900 | 41600 | 561 |
| 604 | 20230811 | 101100 | 4506607900 | 41700 | 41650 | 41700 | 41650 | 245 |
| 605 | 20230811 | 101000 | 4496394850 | 41650 | 41650 | 41650 | 41600 | 87 |
| 606 | 20230811 | 100900 | 4492772800 | 41650 | 41750 | 41750 | 41650 | 313 |
| 607 | 20230811 | 100800 | 4479713200 | 41800 | 41850 | 41900 | 41800 | 451 |
| 608 | 20230811 | 100700 | 4460853550 | 41850 | 41800 | 41850 | 41800 | 222 |
| 609 | 20230811 | 100600 | 4451571000 | 41800 | 41800 | 41800 | 41800 | 86 |
| 610 | 20230811 | 100500 | 4447976200 | 41800 | 41800 | 41800 | 41800 | 82 |
| 611 | 20230811 | 100400 | 4444548600 | 41750 | 41700 | 41750 | 41700 | 358 |
| 612 | 20230811 | 100300 | 4429614900 | 41650 | 41600 | 41700 | 41550 | 1146 |
| 613 | 20230811 | 100200 | 4381966050 | 41600 | 41600 | 41600 | 41600 | 357 |
| 614 | 20230811 | 100100 | 4367114850 | 41800 | 41600 | 41800 | 41550 | 1564 |
| 615 | 20230811 | 100000 | 4302068600 | 41550 | 41650 | 41650 | 41550 | 1007 |
| 616 | 20230811 | 095900 | 4260155850 | 41650 | 41900 | 41950 | 41650 | 1167 |
| 617 | 20230811 | 095800 | 4211449450 | 41900 | 42000 | 42050 | 41900 | 293 |
| 618 | 20230811 | 095700 | 4199149050 | 42050 | 42150 | 42150 | 41950 | 812 |
| 619 | 20230811 | 095600 | 4165000850 | 42150 | 42150 | 42150 | 42050 | 235 |
| 620 | 20230811 | 095500 | 4155100500 | 42050 | 41900 | 42050 | 41900 | 236 |
| 621 | 20230811 | 095400 | 4145195800 | 41850 | 41650 | 41850 | 41650 | 722 |
| 622 | 20230811 | 095300 | 4115072100 | 41600 | 41550 | 41700 | 41550 | 869 |
| 623 | 20230811 | 095200 | 4078903150 | 41550 | 41600 | 41600 | 41500 | 1251 |
| 624 | 20230811 | 095100 | 4026929650 | 41550 | 41800 | 41800 | 41550 | 1857 |
| 625 | 20230811 | 095000 | 3949537900 | 41750 | 41850 | 41850 | 41750 | 689 |
| 626 | 20230811 | 094900 | 3920747500 | 41900 | 41900 | 41900 | 41650 | 2592 |
| 627 | 20230811 | 094800 | 3812550500 | 41900 | 42250 | 42250 | 41900 | 2950 |
| 628 | 20230811 | 094700 | 3688607450 | 42200 | 42200 | 42200 | 42100 | 237 |
| 629 | 20230811 | 094600 | 3678610100 | 42200 | 42100 | 42250 | 42100 | 354 |
| 630 | 20230811 | 094500 | 3663685850 | 42050 | 42050 | 42050 | 42000 | 257 |
| 631 | 20230811 | 094400 | 3652881550 | 42000 | 42050 | 42100 | 42000 | 217 |
| 632 | 20230811 | 094300 | 3643759000 | 42100 | 42200 | 42200 | 42100 | 874 |
| 633 | 20230811 | 094200 | 3606956150 | 42150 | 42200 | 42200 | 42150 | 88 |
| 634 | 20230811 | 094100 | 3603245550 | 42150 | 42300 | 42300 | 42150 | 170 |
| 635 | 20230811 | 094000 | 3596069400 | 42250 | 42250 | 42250 | 42250 | 37 |
| 636 | 20230811 | 093900 | 3594506150 | 42200 | 42150 | 42250 | 42150 | 235 |
| 637 | 20230811 | 093800 | 3584589000 | 42100 | 42100 | 42250 | 42100 | 260 |
| 638 | 20230811 | 093700 | 3573612550 | 42100 | 42050 | 42100 | 42000 | 307 |
| 639 | 20230811 | 093600 | 3560708000 | 42050 | 42000 | 42150 | 42000 | 587 |
| 640 | 20230811 | 093500 | 3536025550 | 42050 | 42400 | 42450 | 42050 | 487 |
| 641 | 20230811 | 093400 | 3515428850 | 42400 | 41950 | 42450 | 41850 | 653 |
| 642 | 20230811 | 093300 | 3487906300 | 41950 | 41750 | 41950 | 41700 | 2573 |
| 643 | 20230811 | 093200 | 3380259850 | 41750 | 42200 | 42200 | 41700 | 3666 |
| 644 | 20230811 | 093100 | 3226410150 | 42200 | 42350 | 42350 | 42200 | 592 |
| 645 | 20230811 | 093000 | 3201382250 | 42350 | 42350 | 42400 | 42300 | 180 |
| 646 | 20230811 | 092900 | 3193757200 | 42350 | 42500 | 42650 | 42350 | 1082 |
| 647 | 20230811 | 092800 | 3147813650 | 42500 | 42550 | 42550 | 42450 | 872 |
| 648 | 20230811 | 092700 | 3110754300 | 42550 | 42650 | 42650 | 42550 | 837 |
| 649 | 20230811 | 092600 | 3075103600 | 42700 | 42700 | 42800 | 42600 | 1001 |
| 650 | 20230811 | 092500 | 3032376500 | 42750 | 43000 | 43000 | 42750 | 750 |
| 651 | 20230811 | 092400 | 3000246300 | 42950 | 43100 | 43100 | 42950 | 548 |
| 652 | 20230811 | 092300 | 2976672350 | 43100 | 43100 | 43100 | 43050 | 331 |
| 653 | 20230811 | 092200 | 2962411250 | 43100 | 43250 | 43250 | 43100 | 292 |
| 654 | 20230811 | 092100 | 2949802600 | 43300 | 43350 | 43350 | 43300 | 329 |
| 655 | 20230811 | 092000 | 2935549000 | 43350 | 43300 | 43350 | 43300 | 217 |
| 656 | 20230811 | 091900 | 2926149450 | 43350 | 43000 | 43550 | 43000 | 649 |
| 657 | 20230811 | 091800 | 2898108000 | 43000 | 42950 | 43050 | 42900 | 799 |
| 658 | 20230811 | 091700 | 2863820350 | 42900 | 43150 | 43150 | 42900 | 937 |
| 659 | 20230811 | 091600 | 2823534400 | 43150 | 43550 | 43600 | 43150 | 5453 |
| 660 | 20230811 | 091500 | 2586993100 | 43600 | 43700 | 43700 | 43500 | 1033 |
| 661 | 20230811 | 091400 | 2542004100 | 43700 | 43800 | 43850 | 43650 | 471 |
| 662 | 20230811 | 091300 | 2521407100 | 43800 | 43900 | 43900 | 43700 | 2314 |
| 663 | 20230811 | 091200 | 2419899200 | 43850 | 43400 | 43900 | 43400 | 3674 |
| 664 | 20230811 | 091100 | 2259553650 | 43400 | 43600 | 43600 | 43400 | 2086 |
| 665 | 20230811 | 091000 | 2168805150 | 43600 | 43100 | 43600 | 43100 | 3869 |
| 666 | 20230811 | 090900 | 2000617250 | 43050 | 43200 | 43300 | 43050 | 795 |
| 667 | 20230811 | 090800 | 1966283800 | 43200 | 43000 | 43350 | 43000 | 3073 |
| 668 | 20230811 | 090700 | 1833550900 | 43000 | 42850 | 43000 | 42600 | 1071 |
| 669 | 20230811 | 090600 | 1787766100 | 42850 | 42900 | 43000 | 42600 | 2259 |
| 670 | 20230811 | 090500 | 1691193250 | 42900 | 43200 | 43350 | 42800 | 2427 |
| 671 | 20230811 | 090400 | 1586570700 | 43300 | 43600 | 43750 | 43100 | 4451 |
| 672 | 20230811 | 090300 | 1393468350 | 43650 | 44350 | 44500 | 43550 | 6434 |
| 673 | 20230811 | 090200 | 1109251800 | 44200 | 43600 | 44500 | 43550 | 13497 |
| 674 | 20230811 | 090100 | 514810750 | 43600 | 42950 | 43700 | 42850 | 7567 |
| 675 | 20230811 | 090000 | 186543550 | 42950 | 41900 | 43000 | 41850 | 4405 |