40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 210100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 8920 |
| 3 | 20230808 | 210000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20230808 | 205900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20230808 | 205800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20230808 | 205700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20230808 | 205600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20230808 | 205500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20230808 | 205400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20230808 | 205300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20230808 | 205200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20230808 | 205100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20230808 | 205000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20230808 | 204900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20230808 | 204800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20230808 | 204700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20230808 | 204600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20230808 | 204500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20230808 | 204400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20230808 | 204300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20230808 | 204200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20230808 | 204100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20230808 | 204000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20230808 | 203900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20230808 | 203800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20230808 | 203700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20230808 | 203600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20230808 | 203500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20230808 | 203400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20230808 | 203300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20230808 | 203200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20230808 | 203100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 8920 |
| 33 | 20230808 | 203000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20230808 | 202900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20230808 | 202800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20230808 | 202700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20230808 | 202600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20230808 | 202500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20230808 | 202400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20230808 | 202300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20230808 | 202200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20230808 | 202100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20230808 | 202000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20230808 | 201900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20230808 | 201800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20230808 | 201700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20230808 | 201600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20230808 | 201500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20230808 | 201400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20230808 | 201300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20230808 | 201200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20230808 | 201100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20230808 | 201000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20230808 | 200900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20230808 | 200800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20230808 | 200700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20230808 | 200600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20230808 | 200500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20230808 | 200400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20230808 | 200300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20230808 | 200200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20230808 | 200100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 8920 |
| 63 | 20230808 | 200000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20230808 | 195900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20230808 | 195800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20230808 | 195700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20230808 | 195600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20230808 | 195500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20230808 | 195400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20230808 | 195300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20230808 | 195200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20230808 | 195100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20230808 | 195000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20230808 | 194900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20230808 | 194800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20230808 | 194700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20230808 | 194600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20230808 | 194500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20230808 | 194400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20230808 | 194300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20230808 | 194200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20230808 | 194100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20230808 | 194000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20230808 | 193900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20230808 | 193800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20230808 | 193700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20230808 | 193600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20230808 | 193500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20230808 | 193400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20230808 | 193300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20230808 | 193200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20230808 | 193100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 8920 |
| 93 | 20230808 | 193000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20230808 | 192900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20230808 | 192800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20230808 | 192700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20230808 | 192600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20230808 | 192500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20230808 | 192400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20230808 | 192300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20230808 | 192200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20230808 | 192100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20230808 | 192000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20230808 | 191900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20230808 | 191800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20230808 | 191700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20230808 | 191600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20230808 | 191500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20230808 | 191400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20230808 | 191300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20230808 | 191200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20230808 | 191100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20230808 | 191000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20230808 | 190900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20230808 | 190800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20230808 | 190700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20230808 | 190600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20230808 | 190500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20230808 | 190400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20230808 | 190300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20230808 | 190200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20230808 | 190100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 8920 |
| 123 | 20230808 | 190000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20230808 | 185900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20230808 | 185800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20230808 | 185700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20230808 | 185600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20230808 | 185500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20230808 | 185400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20230808 | 185300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20230808 | 185200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20230808 | 185100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20230808 | 185000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20230808 | 184900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20230808 | 184800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20230808 | 184700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20230808 | 184600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20230808 | 184500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20230808 | 184400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20230808 | 184300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20230808 | 184200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20230808 | 184100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20230808 | 184000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20230808 | 183900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20230808 | 183800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20230808 | 183700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20230808 | 183600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20230808 | 183500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20230808 | 183400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20230808 | 183300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20230808 | 183200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20230808 | 183100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 8920 |
| 153 | 20230808 | 183000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20230808 | 182900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20230808 | 182800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20230808 | 182700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20230808 | 182600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20230808 | 182500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20230808 | 182400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20230808 | 182300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20230808 | 182200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20230808 | 182100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20230808 | 182000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20230808 | 181900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20230808 | 181800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20230808 | 181700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20230808 | 181600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20230808 | 181500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20230808 | 181400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20230808 | 181300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20230808 | 181200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20230808 | 181100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20230808 | 181000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20230808 | 180900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20230808 | 180800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20230808 | 180700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20230808 | 180600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20230808 | 180500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20230808 | 180400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20230808 | 180300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20230808 | 180200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20230808 | 180100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 8920 |
| 183 | 20230808 | 180000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20230808 | 175900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20230808 | 175800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20230808 | 175700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20230808 | 175600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20230808 | 175500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20230808 | 175400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20230808 | 175300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20230808 | 175200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20230808 | 175100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20230808 | 175000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20230808 | 174900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20230808 | 174800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20230808 | 174700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20230808 | 174600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20230808 | 174500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20230808 | 174400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20230808 | 174300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20230808 | 174200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20230808 | 174100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20230808 | 174000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20230808 | 173900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20230808 | 173800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20230808 | 173700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20230808 | 173600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20230808 | 173500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20230808 | 173400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20230808 | 173300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20230808 | 173200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20230808 | 173100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 8920 |
| 213 | 20230808 | 173000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20230808 | 172900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20230808 | 172800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20230808 | 172700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20230808 | 172600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20230808 | 172500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20230808 | 172400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20230808 | 172300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20230808 | 172200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20230808 | 172100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20230808 | 172000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 224 | 20230808 | 171900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 225 | 20230808 | 171800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 226 | 20230808 | 171700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 227 | 20230808 | 171600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 228 | 20230808 | 171500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 229 | 20230808 | 171400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 230 | 20230808 | 171300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 231 | 20230808 | 171200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 232 | 20230808 | 171100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 233 | 20230808 | 171000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 234 | 20230808 | 170900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 235 | 20230808 | 170800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 236 | 20230808 | 170700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 237 | 20230808 | 170600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 238 | 20230808 | 170500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 239 | 20230808 | 170400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 240 | 20230808 | 170300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 241 | 20230808 | 170200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 242 | 20230808 | 170100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 8920 |
| 243 | 20230808 | 170000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 244 | 20230808 | 165900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 245 | 20230808 | 165800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 246 | 20230808 | 165700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 247 | 20230808 | 165600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 248 | 20230808 | 165500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 249 | 20230808 | 165400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 250 | 20230808 | 165300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 251 | 20230808 | 165200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 252 | 20230808 | 165100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 253 | 20230808 | 165000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 254 | 20230808 | 164900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 255 | 20230808 | 164800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 256 | 20230808 | 164700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 257 | 20230808 | 164600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 258 | 20230808 | 164500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 259 | 20230808 | 164400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 260 | 20230808 | 164300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 261 | 20230808 | 164200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 262 | 20230808 | 164100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 263 | 20230808 | 164000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 264 | 20230808 | 163900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 265 | 20230808 | 163800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 266 | 20230808 | 163700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 267 | 20230808 | 163600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 268 | 20230808 | 163500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 269 | 20230808 | 163400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 270 | 20230808 | 163300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 271 | 20230808 | 163200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 272 | 20230808 | 163100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 8920 |
| 273 | 20230808 | 163000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 274 | 20230808 | 162900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 275 | 20230808 | 162800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 276 | 20230808 | 162700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 277 | 20230808 | 162600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 278 | 20230808 | 162500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 279 | 20230808 | 162400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 280 | 20230808 | 162300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 281 | 20230808 | 162200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 282 | 20230808 | 162100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 283 | 20230808 | 162000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 284 | 20230808 | 161900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 285 | 20230808 | 161800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 286 | 20230808 | 161700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 287 | 20230808 | 161600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 288 | 20230808 | 161500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 289 | 20230808 | 161400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 290 | 20230808 | 161300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 291 | 20230808 | 161200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 292 | 20230808 | 161100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 293 | 20230808 | 161000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 294 | 20230808 | 160900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 295 | 20230808 | 160800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 296 | 20230808 | 160700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 297 | 20230808 | 160600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 298 | 20230808 | 160500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 299 | 20230808 | 160400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 300 | 20230808 | 160300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 301 | 20230808 | 160200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 302 | 20230808 | 160100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 8920 |
| 303 | 20230808 | 160000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 304 | 20230808 | 155900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 305 | 20230808 | 155800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 306 | 20230808 | 155700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 307 | 20230808 | 155600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 308 | 20230808 | 155500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 309 | 20230808 | 155400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 310 | 20230808 | 155300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 311 | 20230808 | 155200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 312 | 20230808 | 155100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 313 | 20230808 | 155000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 314 | 20230808 | 154900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 315 | 20230808 | 154800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 316 | 20230808 | 154700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 317 | 20230808 | 154600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 318 | 20230808 | 154500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 319 | 20230808 | 154400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 320 | 20230808 | 154300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 321 | 20230808 | 154200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 322 | 20230808 | 154100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 323 | 20230808 | 154000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 324 | 20230808 | 153900 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 325 | 20230808 | 153800 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 326 | 20230808 | 153700 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 327 | 20230808 | 153600 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 328 | 20230808 | 153500 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 329 | 20230808 | 153400 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 330 | 20230808 | 153300 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 331 | 20230808 | 153200 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 332 | 20230808 | 153100 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 8920 |
| 333 | 20230808 | 153000 | 114835490900 | 46050 | 46050 | 46050 | 46050 | 8920 |
| 334 | 20230808 | 152900 | 114424724900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 335 | 20230808 | 152800 | 114424724900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 336 | 20230808 | 152700 | 114424724900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 337 | 20230808 | 152600 | 114424724900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 338 | 20230808 | 152500 | 114424724900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 339 | 20230808 | 152400 | 114424724900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 340 | 20230808 | 152300 | 114424724900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 341 | 20230808 | 152200 | 114424724900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 342 | 20230808 | 152100 | 114424724900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 343 | 20230808 | 152000 | 114424724900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 344 | 20230808 | 151900 | 114424724900 | 45750 | 45950 | 46100 | 45700 | 5877 |
| 345 | 20230808 | 151800 | 114154759050 | 46000 | 46000 | 46350 | 45850 | 6348 |
| 346 | 20230808 | 151700 | 113862269150 | 45950 | 46200 | 46400 | 45550 | 9307 |
| 347 | 20230808 | 151600 | 113434124500 | 46150 | 46900 | 47100 | 46050 | 7662 |
| 348 | 20230808 | 151500 | 113077762800 | 47050 | 47100 | 47300 | 46900 | 2107 |
| 349 | 20230808 | 151400 | 112978669500 | 47050 | 47400 | 47400 | 47050 | 3232 |
| 350 | 20230808 | 151300 | 112826047750 | 47350 | 47500 | 47500 | 47300 | 707 |
| 351 | 20230808 | 151200 | 112792557650 | 47500 | 47300 | 47550 | 47300 | 1273 |
| 352 | 20230808 | 151100 | 112732231700 | 47350 | 47450 | 47500 | 47300 | 1364 |
| 353 | 20230808 | 151000 | 112667599800 | 47450 | 47500 | 47550 | 47400 | 1023 |
| 354 | 20230808 | 150900 | 112619024800 | 47550 | 47400 | 47550 | 47350 | 854 |
| 355 | 20230808 | 150800 | 112578516400 | 47450 | 47600 | 47600 | 47450 | 1402 |
| 356 | 20230808 | 150700 | 112511927350 | 47600 | 47400 | 47650 | 47350 | 1531 |
| 357 | 20230808 | 150600 | 112439153750 | 47350 | 47350 | 47450 | 47300 | 1076 |
| 358 | 20230808 | 150500 | 112388206500 | 47300 | 47250 | 47400 | 47250 | 363 |
| 359 | 20230808 | 150400 | 112371021450 | 47250 | 47250 | 47350 | 47150 | 1692 |
| 360 | 20230808 | 150300 | 112291090600 | 47250 | 47350 | 47350 | 47250 | 760 |
| 361 | 20230808 | 150200 | 112255156250 | 47350 | 47400 | 47400 | 47300 | 520 |
| 362 | 20230808 | 150100 | 112230536950 | 47350 | 47300 | 47350 | 47250 | 266 |
| 363 | 20230808 | 150000 | 112217949700 | 47300 | 47250 | 47350 | 47200 | 503 |
| 364 | 20230808 | 145900 | 112194168200 | 47200 | 47250 | 47400 | 47200 | 373 |
| 365 | 20230808 | 145800 | 112176552400 | 47400 | 47250 | 47400 | 47200 | 858 |
| 366 | 20230808 | 145700 | 112136032850 | 47300 | 47450 | 47450 | 47200 | 1697 |
| 367 | 20230808 | 145600 | 112055708700 | 47450 | 47550 | 47550 | 47350 | 741 |
| 368 | 20230808 | 145500 | 112020522350 | 47500 | 47400 | 47600 | 47400 | 2583 |
| 369 | 20230808 | 145400 | 111897868400 | 47400 | 47300 | 47450 | 47300 | 1139 |
| 370 | 20230808 | 145300 | 111843963950 | 47250 | 47200 | 47400 | 47200 | 1036 |
| 371 | 20230808 | 145200 | 111794968600 | 47300 | 47400 | 47400 | 47150 | 1695 |
| 372 | 20230808 | 145100 | 111714779750 | 47350 | 47450 | 47450 | 47300 | 1020 |
| 373 | 20230808 | 145000 | 111666467000 | 47500 | 47300 | 47550 | 47200 | 2630 |
| 374 | 20230808 | 144900 | 111541728950 | 47150 | 47200 | 47300 | 47150 | 918 |
| 375 | 20230808 | 144800 | 111498389700 | 47300 | 47400 | 47450 | 47200 | 1420 |
| 376 | 20230808 | 144700 | 111431223300 | 47450 | 47250 | 47450 | 47250 | 535 |
| 377 | 20230808 | 144600 | 111405878600 | 47350 | 47200 | 47400 | 47150 | 1253 |
| 378 | 20230808 | 144500 | 111346640300 | 47200 | 47200 | 47400 | 47200 | 1098 |
| 379 | 20230808 | 144400 | 111294684250 | 47200 | 47350 | 47450 | 47150 | 805 |
| 380 | 20230808 | 144300 | 111256626100 | 47450 | 47400 | 47450 | 47250 | 1430 |
| 381 | 20230808 | 144200 | 111188921350 | 47450 | 47600 | 47600 | 47450 | 1274 |
| 382 | 20230808 | 144100 | 111128372500 | 47550 | 47250 | 47600 | 47250 | 2356 |
| 383 | 20230808 | 144000 | 111016631550 | 47150 | 47250 | 47250 | 47100 | 748 |
| 384 | 20230808 | 143900 | 110981352250 | 47150 | 47100 | 47250 | 47100 | 1489 |
| 385 | 20230808 | 143800 | 110911123450 | 47100 | 47100 | 47150 | 47050 | 2232 |
| 386 | 20230808 | 143700 | 110806031800 | 47100 | 47050 | 47200 | 47050 | 1059 |
| 387 | 20230808 | 143600 | 110756171500 | 47050 | 47100 | 47250 | 47000 | 1233 |
| 388 | 20230808 | 143500 | 110698108550 | 47150 | 47350 | 47350 | 47150 | 920 |
| 389 | 20230808 | 143400 | 110654669500 | 47250 | 47450 | 47500 | 47250 | 2136 |
| 390 | 20230808 | 143300 | 110553549550 | 47450 | 47250 | 47450 | 47200 | 896 |
| 391 | 20230808 | 143200 | 110511180250 | 47150 | 47200 | 47300 | 47150 | 1001 |
| 392 | 20230808 | 143100 | 110463940350 | 47250 | 47100 | 47250 | 47100 | 853 |
| 393 | 20230808 | 143000 | 110423732300 | 47100 | 47300 | 47450 | 47100 | 1559 |
| 394 | 20230808 | 142900 | 110349950450 | 47300 | 47050 | 47300 | 47050 | 994 |
| 395 | 20230808 | 142800 | 110303093400 | 47000 | 46900 | 47150 | 46850 | 3370 |
| 396 | 20230808 | 142700 | 110144891450 | 46900 | 47300 | 47300 | 46900 | 5436 |
| 397 | 20230808 | 142600 | 109888902400 | 47350 | 47400 | 47550 | 47350 | 2271 |
| 398 | 20230808 | 142500 | 109781336700 | 47350 | 47400 | 47600 | 47350 | 1033 |
| 399 | 20230808 | 142400 | 109732342900 | 47350 | 47700 | 47700 | 47250 | 3224 |
| 400 | 20230808 | 142300 | 109579287050 | 47600 | 47350 | 47700 | 47300 | 1174 |
| 401 | 20230808 | 142200 | 109523531750 | 47350 | 47400 | 47500 | 47300 | 1655 |
| 402 | 20230808 | 142100 | 109445108200 | 47450 | 47600 | 47650 | 47350 | 1621 |
| 403 | 20230808 | 142000 | 109368196100 | 47650 | 47600 | 47800 | 47600 | 1174 |
| 404 | 20230808 | 141900 | 109312219100 | 47750 | 47250 | 47800 | 47200 | 1499 |
| 405 | 20230808 | 141800 | 109240841900 | 47250 | 47150 | 47450 | 47150 | 1802 |
| 406 | 20230808 | 141700 | 109155719250 | 47150 | 47500 | 47500 | 47050 | 6099 |
| 407 | 20230808 | 141600 | 108867911700 | 47450 | 47650 | 47650 | 47450 | 1539 |
| 408 | 20230808 | 141500 | 108794754050 | 47700 | 47550 | 47800 | 47400 | 559 |
| 409 | 20230808 | 141400 | 108768127650 | 47550 | 47400 | 47600 | 47300 | 2702 |
| 410 | 20230808 | 141300 | 108639976000 | 47400 | 47350 | 47550 | 47300 | 3210 |
| 411 | 20230808 | 141200 | 108487640250 | 47350 | 47150 | 47400 | 47000 | 6535 |
| 412 | 20230808 | 141100 | 108179378400 | 47200 | 47850 | 47850 | 47050 | 12112 |
| 413 | 20230808 | 141000 | 107605198200 | 47900 | 48150 | 48200 | 47900 | 2690 |
| 414 | 20230808 | 140900 | 107475975000 | 48150 | 48400 | 48400 | 48150 | 1469 |
| 415 | 20230808 | 140800 | 107405121450 | 48100 | 48200 | 48400 | 48100 | 1923 |
| 416 | 20230808 | 140700 | 107312430450 | 48150 | 48100 | 48250 | 48100 | 1205 |
| 417 | 20230808 | 140600 | 107254444250 | 48200 | 48200 | 48300 | 48100 | 2044 |
| 418 | 20230808 | 140500 | 107156056600 | 48200 | 48050 | 48200 | 48000 | 2102 |
| 419 | 20230808 | 140400 | 107055082000 | 48050 | 48550 | 48550 | 48000 | 2865 |
| 420 | 20230808 | 140300 | 106916808000 | 48550 | 48400 | 48550 | 48350 | 3940 |
| 421 | 20230808 | 140200 | 106725847500 | 48350 | 48100 | 48400 | 48100 | 2691 |
| 422 | 20230808 | 140100 | 106595921750 | 48100 | 48200 | 48200 | 48000 | 1548 |
| 423 | 20230808 | 140000 | 106521530400 | 48150 | 48100 | 48250 | 48050 | 2558 |
| 424 | 20230808 | 135900 | 106398393600 | 48050 | 47750 | 48300 | 47600 | 4538 |
| 425 | 20230808 | 135800 | 106181191700 | 47700 | 48200 | 48250 | 47700 | 9654 |
| 426 | 20230808 | 135700 | 105718240300 | 48200 | 48400 | 48400 | 48200 | 1417 |
| 427 | 20230808 | 135600 | 105649811150 | 48400 | 48250 | 48400 | 48200 | 1169 |
| 428 | 20230808 | 135500 | 105593334250 | 48300 | 48200 | 48300 | 48050 | 4297 |
| 429 | 20230808 | 135400 | 105386548350 | 48200 | 48300 | 48350 | 48200 | 1128 |
| 430 | 20230808 | 135300 | 105332085800 | 48350 | 48050 | 48400 | 48050 | 2007 |
| 431 | 20230808 | 135200 | 105235265200 | 48050 | 48550 | 48550 | 48000 | 6485 |
| 432 | 20230808 | 135100 | 104922748500 | 48500 | 48650 | 48700 | 48450 | 1110 |
| 433 | 20230808 | 135000 | 104868808850 | 48600 | 48500 | 48700 | 48500 | 738 |
| 434 | 20230808 | 134900 | 104832976250 | 48500 | 48300 | 48500 | 48300 | 1182 |
| 435 | 20230808 | 134800 | 104775767800 | 48500 | 48650 | 48700 | 48300 | 1877 |
| 436 | 20230808 | 134700 | 104684653650 | 48600 | 48500 | 48700 | 48400 | 1022 |
| 437 | 20230808 | 134600 | 104635044100 | 48450 | 48550 | 48550 | 48400 | 1484 |
| 438 | 20230808 | 134500 | 104563138150 | 48550 | 48300 | 48600 | 48300 | 3804 |
| 439 | 20230808 | 134400 | 104378973800 | 48350 | 48700 | 48800 | 48200 | 5694 |
| 440 | 20230808 | 134300 | 104103487800 | 48700 | 48550 | 48800 | 48500 | 2927 |
| 441 | 20230808 | 134200 | 103961084700 | 48550 | 48350 | 48600 | 48250 | 7891 |
| 442 | 20230808 | 134100 | 103578968650 | 48250 | 48400 | 48500 | 48200 | 7353 |
| 443 | 20230808 | 134000 | 103223676700 | 48400 | 48750 | 48800 | 48300 | 5046 |
| 444 | 20230808 | 133900 | 102978904250 | 48750 | 48600 | 48750 | 48400 | 13218 |
| 445 | 20230808 | 133800 | 102336876200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 446 | 20230808 | 133700 | 102336876200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 447 | 20230808 | 133600 | 102336876200 | 48900 | 49050 | 49100 | 48900 | 3955 |
| 448 | 20230808 | 133500 | 102143288200 | 49100 | 49100 | 49150 | 49000 | 1417 |
| 449 | 20230808 | 133400 | 102073793100 | 49100 | 49000 | 49100 | 48950 | 1765 |
| 450 | 20230808 | 133300 | 101987362300 | 48950 | 49050 | 49050 | 48900 | 3413 |
| 451 | 20230808 | 133200 | 101820275250 | 49050 | 48950 | 49200 | 48950 | 2436 |
| 452 | 20230808 | 133100 | 101700715600 | 48950 | 49150 | 49150 | 48900 | 4525 |
| 453 | 20230808 | 133000 | 101479137850 | 49000 | 49050 | 49200 | 49000 | 2474 |
| 454 | 20230808 | 132900 | 101357632000 | 49100 | 49150 | 49200 | 48900 | 9541 |
| 455 | 20230808 | 132800 | 100889946200 | 49150 | 49250 | 49300 | 49100 | 2351 |
| 456 | 20230808 | 132700 | 100774324350 | 49250 | 49300 | 49300 | 49150 | 3713 |
| 457 | 20230808 | 132600 | 100591632600 | 49300 | 49450 | 49550 | 49300 | 2084 |
| 458 | 20230808 | 132500 | 100488702650 | 49550 | 49450 | 49550 | 49350 | 1536 |
| 459 | 20230808 | 132400 | 100412760850 | 49450 | 49350 | 49600 | 49350 | 1668 |
| 460 | 20230808 | 132300 | 100330241950 | 49450 | 49550 | 49550 | 49150 | 4406 |
| 461 | 20230808 | 132200 | 100112816800 | 49500 | 49700 | 49750 | 49500 | 3611 |
| 462 | 20230808 | 132100 | 99933555800 | 49600 | 49200 | 50000 | 49150 | 6198 |
| 463 | 20230808 | 132000 | 99626337850 | 49100 | 49850 | 49850 | 49000 | 11978 |
| 464 | 20230808 | 131900 | 99033853950 | 49850 | 50100 | 50200 | 49850 | 2039 |
| 465 | 20230808 | 131800 | 98931936800 | 50200 | 50200 | 50300 | 49900 | 2301 |
| 466 | 20230808 | 131700 | 98816693450 | 50100 | 50200 | 50400 | 50000 | 1573 |
| 467 | 20230808 | 131600 | 98737722150 | 50400 | 49850 | 50400 | 49800 | 2267 |
| 468 | 20230808 | 131500 | 98624422250 | 49850 | 50000 | 50000 | 49800 | 2574 |
| 469 | 20230808 | 131400 | 98496014300 | 50000 | 49950 | 50100 | 49900 | 1776 |
| 470 | 20230808 | 131300 | 98407220250 | 50000 | 50000 | 50000 | 49800 | 2229 |
| 471 | 20230808 | 131200 | 98295967350 | 50000 | 50000 | 50000 | 49950 | 2183 |
| 472 | 20230808 | 131100 | 98186826050 | 50000 | 50300 | 50400 | 50000 | 1352 |
| 473 | 20230808 | 131000 | 98119013150 | 50400 | 50300 | 50400 | 50300 | 1159 |
| 474 | 20230808 | 130900 | 98060694150 | 50300 | 50200 | 50300 | 49900 | 3311 |
| 475 | 20230808 | 130800 | 97894877700 | 50200 | 50400 | 50500 | 50100 | 1525 |
| 476 | 20230808 | 130700 | 97818156400 | 50300 | 50900 | 50900 | 50300 | 1815 |
| 477 | 20230808 | 130600 | 97726232300 | 50900 | 50300 | 50900 | 50300 | 2585 |
| 478 | 20230808 | 130500 | 97595164600 | 50200 | 50300 | 50500 | 50200 | 507 |
| 479 | 20230808 | 130400 | 97569640400 | 50300 | 50200 | 50500 | 50200 | 2299 |
| 480 | 20230808 | 130300 | 97453996900 | 50200 | 50300 | 50400 | 49950 | 3853 |
| 481 | 20230808 | 130200 | 97260808900 | 50200 | 50500 | 50500 | 50200 | 2352 |
| 482 | 20230808 | 130100 | 97142471900 | 50500 | 50500 | 50600 | 50400 | 1395 |
| 483 | 20230808 | 130000 | 97072040400 | 50500 | 50500 | 50600 | 50400 | 1269 |
| 484 | 20230808 | 125900 | 97007989000 | 50500 | 50500 | 50500 | 50300 | 1089 |
| 485 | 20230808 | 125800 | 96953126600 | 50500 | 50100 | 50500 | 49950 | 3346 |
| 486 | 20230808 | 125700 | 96785468350 | 50000 | 50000 | 50400 | 50000 | 4329 |
| 487 | 20230808 | 125600 | 96568270850 | 50100 | 49900 | 50200 | 49600 | 7165 |
| 488 | 20230808 | 125500 | 96211265150 | 49900 | 50600 | 50600 | 49900 | 6264 |
| 489 | 20230808 | 125400 | 95897212400 | 50500 | 50400 | 50700 | 50000 | 10528 |
| 490 | 20230808 | 125300 | 95368993100 | 50400 | 50600 | 50800 | 50300 | 3296 |
| 491 | 20230808 | 125200 | 95202391000 | 50500 | 50800 | 50800 | 50300 | 5509 |
| 492 | 20230808 | 125100 | 94924221300 | 50800 | 50700 | 50900 | 50600 | 2069 |
| 493 | 20230808 | 125000 | 94819345600 | 50600 | 51200 | 51200 | 50500 | 4943 |
| 494 | 20230808 | 124900 | 94567608400 | 51300 | 51200 | 51400 | 51100 | 1408 |
| 495 | 20230808 | 124800 | 94495522600 | 51300 | 51200 | 51300 | 51200 | 638 |
| 496 | 20230808 | 124700 | 94462834100 | 51300 | 51200 | 51300 | 51100 | 1048 |
| 497 | 20230808 | 124600 | 94409213600 | 51200 | 51300 | 51400 | 51200 | 521 |
| 498 | 20230808 | 124500 | 94382513500 | 51300 | 51100 | 51500 | 51100 | 895 |
| 499 | 20230808 | 124400 | 94336624400 | 51100 | 51400 | 51500 | 51100 | 2050 |
| 500 | 20230808 | 124300 | 94231597800 | 51400 | 51400 | 51600 | 51300 | 1391 |
| 501 | 20230808 | 124200 | 94160004900 | 51400 | 51700 | 51800 | 51300 | 4496 |
| 502 | 20230808 | 124100 | 93927874900 | 51600 | 50900 | 51700 | 50900 | 4217 |
| 503 | 20230808 | 124000 | 93711584500 | 50800 | 50600 | 50900 | 50500 | 2741 |
| 504 | 20230808 | 123900 | 93572630200 | 50600 | 50800 | 50800 | 50300 | 7604 |
| 505 | 20230808 | 123800 | 93188225500 | 50800 | 50900 | 51000 | 50800 | 1538 |
| 506 | 20230808 | 123700 | 93109897900 | 50900 | 50900 | 51000 | 50700 | 4143 |
| 507 | 20230808 | 123600 | 92899256500 | 50900 | 50800 | 51200 | 50800 | 8549 |
| 508 | 20230808 | 123500 | 92464035900 | 50900 | 51000 | 51100 | 50700 | 4187 |
| 509 | 20230808 | 123400 | 92251062700 | 51000 | 51200 | 51300 | 50600 | 5883 |
| 510 | 20230808 | 123300 | 91951116800 | 51200 | 50900 | 51400 | 50700 | 7078 |
| 511 | 20230808 | 123200 | 91590480300 | 50900 | 51700 | 51800 | 50700 | 9637 |
| 512 | 20230808 | 123100 | 91097512500 | 51700 | 51600 | 51900 | 51600 | 1327 |
| 513 | 20230808 | 123000 | 91028881300 | 51600 | 51400 | 51900 | 51300 | 5408 |
| 514 | 20230808 | 122900 | 90751020900 | 51400 | 52100 | 52100 | 51400 | 4690 |
| 515 | 20230808 | 122800 | 90508382100 | 52000 | 52100 | 52200 | 51900 | 3294 |
| 516 | 20230808 | 122700 | 90337041400 | 52000 | 51900 | 52100 | 51700 | 2356 |
| 517 | 20230808 | 122600 | 90214629200 | 52000 | 51600 | 52000 | 51600 | 4687 |
| 518 | 20230808 | 122500 | 89971500000 | 51600 | 52100 | 52100 | 51300 | 12193 |
| 519 | 20230808 | 122400 | 89342943500 | 52200 | 52000 | 52400 | 52000 | 2700 |
| 520 | 20230808 | 122300 | 89201927600 | 52000 | 52000 | 52100 | 51700 | 3572 |
| 521 | 20230808 | 122200 | 89016706300 | 52100 | 52200 | 52500 | 52100 | 2123 |
| 522 | 20230808 | 122100 | 88905795700 | 52100 | 52300 | 52300 | 51900 | 1909 |
| 523 | 20230808 | 122000 | 88806351200 | 51900 | 52500 | 52500 | 51900 | 7150 |
| 524 | 20230808 | 121900 | 88433335400 | 52500 | 53000 | 53000 | 52400 | 4570 |
| 525 | 20230808 | 121800 | 88192973900 | 53000 | 52800 | 53000 | 52700 | 1384 |
| 526 | 20230808 | 121700 | 88119906800 | 52800 | 52800 | 53100 | 52600 | 2685 |
| 527 | 20230808 | 121600 | 87978291600 | 53200 | 53500 | 53600 | 52700 | 5563 |
| 528 | 20230808 | 121500 | 87682719400 | 53300 | 52900 | 53800 | 52900 | 12226 |
| 529 | 20230808 | 121400 | 87030284000 | 53000 | 52700 | 53000 | 52700 | 1622 |
| 530 | 20230808 | 121300 | 86944642800 | 52800 | 53100 | 53200 | 52700 | 1781 |
| 531 | 20230808 | 121200 | 86850225100 | 53100 | 52600 | 53100 | 52600 | 1355 |
| 532 | 20230808 | 121100 | 86778615500 | 52600 | 52700 | 52800 | 52500 | 651 |
| 533 | 20230808 | 121000 | 86744327300 | 52700 | 52500 | 52900 | 52400 | 1869 |
| 534 | 20230808 | 120900 | 86645920500 | 52500 | 53100 | 53100 | 52400 | 2426 |
| 535 | 20230808 | 120800 | 86518199600 | 53000 | 52900 | 53200 | 52900 | 2216 |
| 536 | 20230808 | 120700 | 86400524300 | 52900 | 53000 | 53500 | 52800 | 6861 |
| 537 | 20230808 | 120600 | 86035845000 | 53000 | 52200 | 53200 | 52200 | 5774 |
| 538 | 20230808 | 120500 | 85731792000 | 52300 | 52100 | 52400 | 52000 | 4129 |
| 539 | 20230808 | 120400 | 85516304500 | 52100 | 52300 | 52300 | 51600 | 14123 |
| 540 | 20230808 | 120300 | 84782294200 | 52300 | 52300 | 52500 | 52200 | 4981 |
| 541 | 20230808 | 120200 | 84521596000 | 52300 | 52400 | 52600 | 52200 | 7553 |
| 542 | 20230808 | 120100 | 84126267000 | 52400 | 52900 | 52900 | 52300 | 6627 |
| 543 | 20230808 | 120000 | 83778564800 | 52600 | 52700 | 53000 | 52600 | 5247 |
| 544 | 20230808 | 115900 | 83501892500 | 52700 | 52800 | 53500 | 52700 | 3937 |
| 545 | 20230808 | 115800 | 83292666800 | 52900 | 52800 | 53400 | 52800 | 3832 |
| 546 | 20230808 | 115700 | 83089357100 | 53000 | 53200 | 53600 | 52600 | 6448 |
| 547 | 20230808 | 115600 | 82747516600 | 53200 | 53500 | 53800 | 52500 | 11744 |
| 548 | 20230808 | 115500 | 82123770000 | 53600 | 53600 | 53900 | 53600 | 4767 |
| 549 | 20230808 | 115400 | 81867853000 | 53600 | 54200 | 54200 | 53600 | 1888 |
| 550 | 20230808 | 115300 | 81766183400 | 54200 | 53500 | 54200 | 53500 | 2193 |
| 551 | 20230808 | 115200 | 81647966900 | 53500 | 53600 | 53700 | 53300 | 3461 |
| 552 | 20230808 | 115100 | 81462771300 | 53600 | 54300 | 54400 | 53600 | 5469 |
| 553 | 20230808 | 115000 | 81167403200 | 54300 | 54400 | 54500 | 54000 | 5283 |
| 554 | 20230808 | 114900 | 80880468700 | 54400 | 53300 | 54500 | 53300 | 7211 |
| 555 | 20230808 | 114800 | 80490359600 | 53300 | 53700 | 53700 | 53100 | 4647 |
| 556 | 20230808 | 114700 | 80242377100 | 53800 | 53700 | 53800 | 53500 | 4774 |
| 557 | 20230808 | 114600 | 79986323400 | 53600 | 54300 | 54300 | 53500 | 4192 |
| 558 | 20230808 | 114500 | 79760287800 | 54300 | 53300 | 54500 | 53100 | 10424 |
| 559 | 20230808 | 114400 | 79199465700 | 53200 | 53500 | 53600 | 52700 | 18146 |
| 560 | 20230808 | 114300 | 78235767800 | 53500 | 54000 | 54200 | 53500 | 6001 |
| 561 | 20230808 | 114200 | 77912782100 | 53900 | 54400 | 54400 | 53600 | 5752 |
| 562 | 20230808 | 114100 | 77602321100 | 54400 | 54600 | 54600 | 54100 | 5958 |
| 563 | 20230808 | 114000 | 77277957100 | 54500 | 53900 | 54700 | 53900 | 9122 |
| 564 | 20230808 | 113900 | 76781081700 | 53900 | 54000 | 54200 | 53700 | 14803 |
| 565 | 20230808 | 113800 | 75982864200 | 54100 | 54600 | 55200 | 53900 | 17965 |
| 566 | 20230808 | 113700 | 75004539200 | 54700 | 54700 | 55000 | 54600 | 10239 |
| 567 | 20230808 | 113600 | 74443814700 | 54600 | 55400 | 55600 | 54300 | 27509 |
| 568 | 20230808 | 113500 | 72929711300 | 55300 | 54900 | 55600 | 54700 | 46036 |
| 569 | 20230808 | 113400 | 70392102400 | 54900 | 55100 | 55500 | 54300 | 52678 |
| 570 | 20230808 | 113300 | 67489489500 | 55100 | 53600 | 55400 | 53500 | 44435 |
| 571 | 20230808 | 113200 | 65064203400 | 53700 | 53200 | 53900 | 52900 | 11929 |
| 572 | 20230808 | 113100 | 64425677500 | 53200 | 52800 | 53200 | 52500 | 2799 |
| 573 | 20230808 | 113000 | 64277871200 | 52800 | 52900 | 52900 | 52400 | 4774 |
| 574 | 20230808 | 112900 | 64026399000 | 52900 | 52900 | 53200 | 52200 | 6801 |
| 575 | 20230808 | 112800 | 63667811400 | 52800 | 53100 | 53600 | 52700 | 14875 |
| 576 | 20230808 | 112700 | 62876573900 | 53100 | 52100 | 53400 | 51600 | 22046 |
| 577 | 20230808 | 112600 | 61718012100 | 52100 | 52400 | 52500 | 52000 | 6729 |
| 578 | 20230808 | 112500 | 61366779900 | 52300 | 52500 | 52600 | 52000 | 7945 |
| 579 | 20230808 | 112400 | 60951657500 | 52500 | 52700 | 53000 | 52400 | 7469 |
| 580 | 20230808 | 112300 | 60558497400 | 52600 | 53100 | 53400 | 52600 | 14247 |
| 581 | 20230808 | 112200 | 59802387700 | 53000 | 52800 | 53200 | 52500 | 16390 |
| 582 | 20230808 | 112100 | 58934325500 | 52800 | 52100 | 52900 | 51500 | 20407 |
| 583 | 20230808 | 112000 | 57871282300 | 52100 | 52500 | 53100 | 52100 | 10426 |
| 584 | 20230808 | 111900 | 57323424800 | 52500 | 52700 | 52800 | 52000 | 14685 |
| 585 | 20230808 | 111800 | 56555508800 | 52700 | 52500 | 53700 | 52500 | 26419 |
| 586 | 20230808 | 111700 | 55148728100 | 52600 | 53200 | 53300 | 51900 | 30588 |
| 587 | 20230808 | 111600 | 53545469800 | 53200 | 54200 | 54300 | 52900 | 33658 |
| 588 | 20230808 | 111500 | 51747318700 | 54200 | 54500 | 54700 | 53900 | 14836 |
| 589 | 20230808 | 111400 | 50943989900 | 54400 | 55100 | 55400 | 53800 | 41546 |
| 590 | 20230808 | 111300 | 48674286700 | 55100 | 54300 | 55500 | 54200 | 48359 |
| 591 | 20230808 | 111200 | 46021269700 | 54700 | 54700 | 54700 | 54700 | 0 |
| 592 | 20230808 | 111100 | 46021269700 | 54700 | 54400 | 54700 | 54300 | 8678 |
| 593 | 20230808 | 111000 | 45547459600 | 54300 | 53700 | 54500 | 53500 | 24397 |
| 594 | 20230808 | 110900 | 44228488400 | 53600 | 54400 | 54500 | 53400 | 28179 |
| 595 | 20230808 | 110800 | 42709339300 | 54400 | 54200 | 54700 | 53500 | 70470 |
| 596 | 20230808 | 110700 | 38889382100 | 54100 | 52400 | 54300 | 52200 | 71524 |
| 597 | 20230808 | 110600 | 35080134500 | 52400 | 51500 | 52800 | 51200 | 60181 |
| 598 | 20230808 | 110500 | 31938642100 | 51700 | 50200 | 52200 | 50000 | 56927 |
| 599 | 20230808 | 110400 | 29021377400 | 50300 | 49950 | 50400 | 49750 | 14400 |
| 600 | 20230808 | 110300 | 28302221450 | 49950 | 50000 | 50700 | 49650 | 26310 |
| 601 | 20230808 | 110200 | 26984877750 | 49950 | 50800 | 51200 | 49900 | 48532 |
| 602 | 20230808 | 110100 | 24538952950 | 50900 | 49800 | 50900 | 49750 | 58905 |
| 603 | 20230808 | 110000 | 21577857250 | 49900 | 49800 | 50300 | 49500 | 103130 |
| 604 | 20230808 | 105900 | 16435455850 | 49450 | 49450 | 49450 | 49450 | 0 |
| 605 | 20230808 | 105800 | 16435455850 | 49450 | 49450 | 49450 | 49450 | 0 |
| 606 | 20230808 | 105700 | 16435455850 | 49450 | 47700 | 49450 | 47600 | 62076 |
| 607 | 20230808 | 105600 | 13403570400 | 47700 | 47200 | 47700 | 47050 | 13863 |
| 608 | 20230808 | 105500 | 12745685000 | 47150 | 47050 | 47200 | 46800 | 4143 |
| 609 | 20230808 | 105400 | 12551020550 | 47050 | 47200 | 47350 | 46950 | 11144 |
| 610 | 20230808 | 105300 | 12025307850 | 47200 | 46950 | 47200 | 46900 | 10415 |
| 611 | 20230808 | 105200 | 11534981700 | 46950 | 46750 | 47050 | 46700 | 8740 |
| 612 | 20230808 | 105100 | 11124865650 | 46700 | 46500 | 46700 | 46500 | 1869 |
| 613 | 20230808 | 105000 | 11037759400 | 46350 | 46250 | 46550 | 46250 | 1479 |
| 614 | 20230808 | 104900 | 10969215100 | 46300 | 46350 | 46350 | 46250 | 589 |
| 615 | 20230808 | 104800 | 10941958300 | 46300 | 46050 | 46350 | 46050 | 930 |
| 616 | 20230808 | 104700 | 10899009550 | 46000 | 46050 | 46150 | 46000 | 268 |
| 617 | 20230808 | 104600 | 10886674800 | 46050 | 46000 | 46150 | 46000 | 201 |
| 618 | 20230808 | 104500 | 10877418600 | 46000 | 46050 | 46150 | 46000 | 131 |
| 619 | 20230808 | 104400 | 10871388150 | 46050 | 46000 | 46150 | 46000 | 127 |
| 620 | 20230808 | 104300 | 10865539700 | 46000 | 46100 | 46100 | 46000 | 647 |
| 621 | 20230808 | 104200 | 10835775950 | 46000 | 46100 | 46150 | 46000 | 316 |
| 622 | 20230808 | 104100 | 10821219800 | 46100 | 46200 | 46200 | 46000 | 599 |
| 623 | 20230808 | 104000 | 10793602400 | 46200 | 46400 | 46400 | 46200 | 530 |
| 624 | 20230808 | 103900 | 10769064050 | 46350 | 46250 | 46400 | 46150 | 1402 |
| 625 | 20230808 | 103800 | 10704143500 | 46250 | 46050 | 46300 | 46050 | 391 |
| 626 | 20230808 | 103700 | 10686086900 | 46050 | 46150 | 46200 | 46050 | 742 |
| 627 | 20230808 | 103600 | 10651857850 | 46200 | 46200 | 46200 | 46200 | 184 |
| 628 | 20230808 | 103500 | 10643357050 | 46200 | 46200 | 46400 | 46200 | 1341 |
| 629 | 20230808 | 103400 | 10581306200 | 46200 | 46350 | 46350 | 46100 | 1185 |
| 630 | 20230808 | 103300 | 10526569200 | 46350 | 45900 | 46350 | 45900 | 2276 |
| 631 | 20230808 | 103200 | 10421551300 | 45900 | 45850 | 45900 | 45800 | 376 |
| 632 | 20230808 | 103100 | 10404319100 | 46000 | 45800 | 46000 | 45800 | 259 |
| 633 | 20230808 | 103000 | 10392441800 | 45800 | 45950 | 46000 | 45750 | 687 |
| 634 | 20230808 | 102900 | 10360946100 | 45950 | 45650 | 46000 | 45550 | 636 |
| 635 | 20230808 | 102800 | 10331760300 | 45550 | 45400 | 45550 | 45400 | 1157 |
| 636 | 20230808 | 102700 | 10279141950 | 45400 | 45300 | 45450 | 45250 | 1718 |
| 637 | 20230808 | 102600 | 10201314750 | 45300 | 45550 | 45650 | 45300 | 1684 |
| 638 | 20230808 | 102500 | 10124855300 | 45550 | 45650 | 45650 | 45550 | 884 |
| 639 | 20230808 | 102400 | 10084561250 | 45650 | 45700 | 45800 | 45600 | 310 |
| 640 | 20230808 | 102300 | 10070405150 | 45700 | 45750 | 45800 | 45600 | 899 |
| 641 | 20230808 | 102200 | 10029318650 | 45800 | 45800 | 45850 | 45650 | 717 |
| 642 | 20230808 | 102100 | 9996545550 | 45800 | 45700 | 45950 | 45700 | 272 |
| 643 | 20230808 | 102000 | 9984097150 | 45700 | 45800 | 45850 | 45700 | 1586 |
| 644 | 20230808 | 101900 | 9911529750 | 45800 | 45600 | 45850 | 45550 | 1378 |
| 645 | 20230808 | 101800 | 9848567200 | 45600 | 45850 | 45850 | 45600 | 2386 |
| 646 | 20230808 | 101700 | 9739421400 | 45850 | 45950 | 46000 | 45850 | 1233 |
| 647 | 20230808 | 101600 | 9682859100 | 46100 | 45950 | 46150 | 45950 | 401 |
| 648 | 20230808 | 101500 | 9664414500 | 45900 | 45950 | 46000 | 45850 | 1769 |
| 649 | 20230808 | 101400 | 9583205750 | 45950 | 46050 | 46350 | 45950 | 1426 |
| 650 | 20230808 | 101300 | 9517460150 | 46050 | 46200 | 46200 | 46000 | 1146 |
| 651 | 20230808 | 101200 | 9464620650 | 46150 | 46600 | 46650 | 46100 | 1280 |
| 652 | 20230808 | 101100 | 9405237250 | 46600 | 46650 | 46700 | 46500 | 3011 |
| 653 | 20230808 | 101000 | 9264942500 | 46650 | 46300 | 46650 | 46300 | 3596 |
| 654 | 20230808 | 100900 | 9097805650 | 46250 | 46200 | 46300 | 46000 | 755 |
| 655 | 20230808 | 100800 | 9062967350 | 46250 | 46100 | 46250 | 46050 | 271 |
| 656 | 20230808 | 100700 | 9050460550 | 46100 | 46200 | 46250 | 46050 | 241 |
| 657 | 20230808 | 100600 | 9039348400 | 46250 | 45950 | 46350 | 45900 | 612 |
| 658 | 20230808 | 100500 | 9011186150 | 45900 | 46150 | 46200 | 45900 | 840 |
| 659 | 20230808 | 100400 | 8972529500 | 46100 | 46100 | 46200 | 46100 | 584 |
| 660 | 20230808 | 100300 | 8945580750 | 46000 | 45950 | 46100 | 45900 | 986 |
| 661 | 20230808 | 100200 | 8900215800 | 46000 | 46100 | 46100 | 45850 | 787 |
| 662 | 20230808 | 100100 | 8864035800 | 46100 | 46050 | 46450 | 46050 | 1889 |
| 663 | 20230808 | 100000 | 8776826700 | 46150 | 46650 | 46650 | 46100 | 3046 |
| 664 | 20230808 | 095900 | 8635601550 | 46700 | 46150 | 46750 | 46150 | 7002 |
| 665 | 20230808 | 095800 | 8309744050 | 46200 | 46100 | 46450 | 46100 | 2991 |
| 666 | 20230808 | 095700 | 8171193100 | 46100 | 45900 | 46100 | 45800 | 1292 |
| 667 | 20230808 | 095600 | 8111837350 | 45900 | 46000 | 46000 | 45600 | 817 |
| 668 | 20230808 | 095500 | 8074439100 | 46000 | 46100 | 46100 | 46000 | 475 |
| 669 | 20230808 | 095400 | 8052557950 | 46100 | 46100 | 46150 | 46000 | 653 |
| 670 | 20230808 | 095300 | 8022456350 | 46150 | 45900 | 46200 | 45900 | 2527 |
| 671 | 20230808 | 095200 | 7905871550 | 46000 | 45900 | 46000 | 45850 | 608 |
| 672 | 20230808 | 095100 | 7877963600 | 45900 | 45950 | 46000 | 45700 | 1275 |
| 673 | 20230808 | 095000 | 7819535450 | 45950 | 46000 | 46150 | 45950 | 897 |
| 674 | 20230808 | 094900 | 7778228450 | 46000 | 45950 | 46200 | 45950 | 1627 |
| 675 | 20230808 | 094800 | 7703248600 | 45850 | 46100 | 46100 | 45800 | 1722 |
| 676 | 20230808 | 094700 | 7624168350 | 46150 | 46000 | 46300 | 45450 | 5115 |
| 677 | 20230808 | 094600 | 7388537600 | 46050 | 45450 | 46350 | 45450 | 4716 |
| 678 | 20230808 | 094500 | 7171713800 | 45350 | 45350 | 45600 | 45200 | 2755 |
| 679 | 20230808 | 094400 | 7046613450 | 45350 | 45300 | 45500 | 45300 | 1711 |
| 680 | 20230808 | 094300 | 6968900200 | 45300 | 45450 | 45500 | 45300 | 247 |
| 681 | 20230808 | 094200 | 6957683550 | 45450 | 45200 | 45500 | 45200 | 1543 |
| 682 | 20230808 | 094100 | 6887550400 | 45200 | 45050 | 45450 | 44950 | 3170 |
| 683 | 20230808 | 094000 | 6744103100 | 45100 | 45050 | 45100 | 45050 | 210 |
| 684 | 20230808 | 093900 | 6734641800 | 45050 | 45200 | 45200 | 45050 | 1560 |
| 685 | 20230808 | 093800 | 6664237000 | 45200 | 45350 | 45350 | 45150 | 1343 |
| 686 | 20230808 | 093700 | 6603502050 | 45400 | 45350 | 45450 | 45300 | 1099 |
| 687 | 20230808 | 093600 | 6553607550 | 45300 | 45100 | 45350 | 45000 | 1846 |
| 688 | 20230808 | 093500 | 6470177650 | 45150 | 44500 | 45150 | 44450 | 1887 |
| 689 | 20230808 | 093400 | 6385351700 | 44450 | 45000 | 45050 | 44450 | 5519 |
| 690 | 20230808 | 093300 | 6138794050 | 45000 | 45050 | 45050 | 44950 | 1535 |
| 691 | 20230808 | 093200 | 6069716800 | 45100 | 44700 | 45150 | 44700 | 4523 |
| 692 | 20230808 | 093100 | 5866567150 | 44650 | 45000 | 45000 | 44650 | 5014 |
| 693 | 20230808 | 093000 | 5641947950 | 45000 | 45000 | 45200 | 44950 | 3545 |
| 694 | 20230808 | 092900 | 5482302050 | 44950 | 45250 | 45400 | 44500 | 13007 |
| 695 | 20230808 | 092800 | 4899046700 | 45250 | 45350 | 45500 | 45250 | 2202 |
| 696 | 20230808 | 092700 | 4799187200 | 45400 | 45800 | 45800 | 45400 | 1259 |
| 697 | 20230808 | 092600 | 4741820800 | 45800 | 45650 | 45800 | 45400 | 3512 |
| 698 | 20230808 | 092500 | 4581984650 | 45500 | 45700 | 45700 | 45400 | 1914 |
| 699 | 20230808 | 092400 | 4494827900 | 45700 | 45900 | 45950 | 45650 | 982 |
| 700 | 20230808 | 092300 | 4449853000 | 45950 | 46000 | 46050 | 45850 | 1135 |
| 701 | 20230808 | 092200 | 4397711850 | 46000 | 45900 | 46000 | 45800 | 1460 |
| 702 | 20230808 | 092100 | 4330712900 | 46000 | 45700 | 46050 | 45700 | 1563 |
| 703 | 20230808 | 092000 | 4259064350 | 45700 | 45650 | 45800 | 45250 | 1634 |
| 704 | 20230808 | 091900 | 4184611150 | 45650 | 45750 | 45850 | 45400 | 6379 |
| 705 | 20230808 | 091800 | 3893716750 | 45750 | 45800 | 45950 | 45550 | 2834 |
| 706 | 20230808 | 091700 | 3764179150 | 45800 | 46100 | 46100 | 45800 | 1291 |
| 707 | 20230808 | 091600 | 3704919350 | 46100 | 46250 | 46300 | 46100 | 1575 |
| 708 | 20230808 | 091500 | 3632116550 | 46250 | 46200 | 46250 | 46000 | 927 |
| 709 | 20230808 | 091400 | 3589354550 | 46150 | 46350 | 46500 | 45850 | 1823 |
| 710 | 20230808 | 091300 | 3505226900 | 46200 | 45750 | 46200 | 45700 | 3329 |
| 711 | 20230808 | 091200 | 3352553400 | 45700 | 45800 | 45800 | 45600 | 3256 |
| 712 | 20230808 | 091100 | 3203713400 | 45800 | 46300 | 46300 | 45800 | 4584 |
| 713 | 20230808 | 091000 | 2992461500 | 46250 | 46450 | 46650 | 46250 | 3575 |
| 714 | 20230808 | 090900 | 2826608750 | 46450 | 47100 | 47100 | 46450 | 4266 |
| 715 | 20230808 | 090800 | 2626994950 | 47100 | 47050 | 47100 | 46850 | 5527 |
| 716 | 20230808 | 090700 | 2367461350 | 47050 | 46900 | 47150 | 46550 | 4383 |
| 717 | 20230808 | 090600 | 2161971200 | 46850 | 46200 | 47000 | 46100 | 6879 |
| 718 | 20230808 | 090500 | 1841346500 | 46050 | 45850 | 46250 | 45800 | 2709 |
| 719 | 20230808 | 090400 | 1716642150 | 45850 | 46250 | 46250 | 45850 | 2697 |
| 720 | 20230808 | 090300 | 1592463600 | 46300 | 45600 | 46350 | 45600 | 4255 |
| 721 | 20230808 | 090200 | 1396358750 | 45750 | 46150 | 46400 | 45550 | 5048 |
| 722 | 20230808 | 090100 | 1163832100 | 46300 | 46000 | 46350 | 45850 | 8980 |
| 723 | 20230808 | 090000 | 750268600 | 46000 | 45000 | 46000 | 45000 | 16587 |