37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 203100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 3682 |
| 3 | 20230807 | 203000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 4 | 20230807 | 202900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 5 | 20230807 | 202800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 6 | 20230807 | 202700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 7 | 20230807 | 202600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 8 | 20230807 | 202500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 9 | 20230807 | 202400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 10 | 20230807 | 202300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 11 | 20230807 | 202200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 12 | 20230807 | 202100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 13 | 20230807 | 202000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 14 | 20230807 | 201900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 15 | 20230807 | 201800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 16 | 20230807 | 201700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 17 | 20230807 | 201600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 18 | 20230807 | 201500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 19 | 20230807 | 201400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 20 | 20230807 | 201300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 21 | 20230807 | 201200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 22 | 20230807 | 201100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 23 | 20230807 | 201000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 24 | 20230807 | 200900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 25 | 20230807 | 200800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 26 | 20230807 | 200700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 27 | 20230807 | 200600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 28 | 20230807 | 200500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 29 | 20230807 | 200400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 30 | 20230807 | 200300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 31 | 20230807 | 200200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 32 | 20230807 | 200100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 3682 |
| 33 | 20230807 | 200000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 34 | 20230807 | 195900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 35 | 20230807 | 195800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 36 | 20230807 | 195700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 37 | 20230807 | 195600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 38 | 20230807 | 195500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 39 | 20230807 | 195400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 40 | 20230807 | 195300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 41 | 20230807 | 195200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 42 | 20230807 | 195100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 43 | 20230807 | 195000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 44 | 20230807 | 194900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 45 | 20230807 | 194800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 46 | 20230807 | 194700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 47 | 20230807 | 194600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 48 | 20230807 | 194500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 49 | 20230807 | 194400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 50 | 20230807 | 194300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 51 | 20230807 | 194200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 52 | 20230807 | 194100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 53 | 20230807 | 194000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 54 | 20230807 | 193900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 55 | 20230807 | 193800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 56 | 20230807 | 193700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 57 | 20230807 | 193600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 58 | 20230807 | 193500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 59 | 20230807 | 193400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 60 | 20230807 | 193300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 61 | 20230807 | 193200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 62 | 20230807 | 193100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 3682 |
| 63 | 20230807 | 193000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 64 | 20230807 | 192900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 65 | 20230807 | 192800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 66 | 20230807 | 192700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 67 | 20230807 | 192600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 68 | 20230807 | 192500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 69 | 20230807 | 192400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 70 | 20230807 | 192300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 71 | 20230807 | 192200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 72 | 20230807 | 192100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 73 | 20230807 | 192000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 74 | 20230807 | 191900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 75 | 20230807 | 191800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 76 | 20230807 | 191700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 77 | 20230807 | 191600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 78 | 20230807 | 191500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 79 | 20230807 | 191400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 80 | 20230807 | 191300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 81 | 20230807 | 191200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 82 | 20230807 | 191100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 83 | 20230807 | 191000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 84 | 20230807 | 190900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 85 | 20230807 | 190800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 86 | 20230807 | 190700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 87 | 20230807 | 190600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 88 | 20230807 | 190500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 89 | 20230807 | 190400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 90 | 20230807 | 190300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 91 | 20230807 | 190200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 92 | 20230807 | 190100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 3682 |
| 93 | 20230807 | 190000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 94 | 20230807 | 185900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 95 | 20230807 | 185800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 96 | 20230807 | 185700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 97 | 20230807 | 185600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 98 | 20230807 | 185500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 99 | 20230807 | 185400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 100 | 20230807 | 185300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 101 | 20230807 | 185200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 102 | 20230807 | 185100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 103 | 20230807 | 185000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 104 | 20230807 | 184900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 105 | 20230807 | 184800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 106 | 20230807 | 184700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 107 | 20230807 | 184600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 108 | 20230807 | 184500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 109 | 20230807 | 184400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 110 | 20230807 | 184300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 111 | 20230807 | 184200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 112 | 20230807 | 184100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 113 | 20230807 | 184000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 114 | 20230807 | 183900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 115 | 20230807 | 183800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 116 | 20230807 | 183700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 117 | 20230807 | 183600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 118 | 20230807 | 183500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 119 | 20230807 | 183400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 120 | 20230807 | 183300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 121 | 20230807 | 183200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 122 | 20230807 | 183100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 3682 |
| 123 | 20230807 | 183000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 124 | 20230807 | 182900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 125 | 20230807 | 182800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 126 | 20230807 | 182700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 127 | 20230807 | 182600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 128 | 20230807 | 182500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 129 | 20230807 | 182400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 130 | 20230807 | 182300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 131 | 20230807 | 182200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 132 | 20230807 | 182100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 133 | 20230807 | 182000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 134 | 20230807 | 181900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 135 | 20230807 | 181800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 136 | 20230807 | 181700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 137 | 20230807 | 181600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 138 | 20230807 | 181500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 139 | 20230807 | 181400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 140 | 20230807 | 181300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 141 | 20230807 | 181200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 142 | 20230807 | 181100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 143 | 20230807 | 181000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 144 | 20230807 | 180900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 145 | 20230807 | 180800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 146 | 20230807 | 180700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 147 | 20230807 | 180600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 148 | 20230807 | 180500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 149 | 20230807 | 180400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 150 | 20230807 | 180300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 151 | 20230807 | 180200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 152 | 20230807 | 180100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 3682 |
| 153 | 20230807 | 180000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 154 | 20230807 | 175900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 155 | 20230807 | 175800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 156 | 20230807 | 175700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 157 | 20230807 | 175600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 158 | 20230807 | 175500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 159 | 20230807 | 175400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 160 | 20230807 | 175300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 161 | 20230807 | 175200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 162 | 20230807 | 175100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 163 | 20230807 | 175000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 164 | 20230807 | 174900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 165 | 20230807 | 174800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 166 | 20230807 | 174700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 167 | 20230807 | 174600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 168 | 20230807 | 174500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 169 | 20230807 | 174400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 170 | 20230807 | 174300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 171 | 20230807 | 174200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 172 | 20230807 | 174100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 173 | 20230807 | 174000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 174 | 20230807 | 173900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 175 | 20230807 | 173800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 176 | 20230807 | 173700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 177 | 20230807 | 173600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 178 | 20230807 | 173500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 179 | 20230807 | 173400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 180 | 20230807 | 173300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 181 | 20230807 | 173200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 182 | 20230807 | 173100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 3682 |
| 183 | 20230807 | 173000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 184 | 20230807 | 172900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 185 | 20230807 | 172800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 186 | 20230807 | 172700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 187 | 20230807 | 172600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 188 | 20230807 | 172500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 189 | 20230807 | 172400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 190 | 20230807 | 172300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 191 | 20230807 | 172200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 192 | 20230807 | 172100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 193 | 20230807 | 172000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 194 | 20230807 | 171900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 195 | 20230807 | 171800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 196 | 20230807 | 171700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 197 | 20230807 | 171600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 198 | 20230807 | 171500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 199 | 20230807 | 171400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 200 | 20230807 | 171300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 201 | 20230807 | 171200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 202 | 20230807 | 171100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 203 | 20230807 | 171000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 204 | 20230807 | 170900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 205 | 20230807 | 170800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 206 | 20230807 | 170700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 207 | 20230807 | 170600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 208 | 20230807 | 170500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 209 | 20230807 | 170400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 210 | 20230807 | 170300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 211 | 20230807 | 170200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 212 | 20230807 | 170100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 3682 |
| 213 | 20230807 | 170000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 214 | 20230807 | 165900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 215 | 20230807 | 165800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 216 | 20230807 | 165700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 217 | 20230807 | 165600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 218 | 20230807 | 165500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 219 | 20230807 | 165400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 220 | 20230807 | 165300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 221 | 20230807 | 165200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 222 | 20230807 | 165100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 223 | 20230807 | 165000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 224 | 20230807 | 164900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 225 | 20230807 | 164800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 226 | 20230807 | 164700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 227 | 20230807 | 164600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 228 | 20230807 | 164500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 229 | 20230807 | 164400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 230 | 20230807 | 164300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 231 | 20230807 | 164200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 232 | 20230807 | 164100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 233 | 20230807 | 164000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 234 | 20230807 | 163900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 235 | 20230807 | 163800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 236 | 20230807 | 163700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 237 | 20230807 | 163600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 238 | 20230807 | 163500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 239 | 20230807 | 163400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 240 | 20230807 | 163300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 241 | 20230807 | 163200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 242 | 20230807 | 163100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 3682 |
| 243 | 20230807 | 163000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 244 | 20230807 | 162900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 245 | 20230807 | 162800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 246 | 20230807 | 162700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 247 | 20230807 | 162600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 248 | 20230807 | 162500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 249 | 20230807 | 162400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 250 | 20230807 | 162300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 251 | 20230807 | 162200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 252 | 20230807 | 162100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 253 | 20230807 | 162000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 254 | 20230807 | 161900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 255 | 20230807 | 161800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 256 | 20230807 | 161700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 257 | 20230807 | 161600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 258 | 20230807 | 161500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 259 | 20230807 | 161400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 260 | 20230807 | 161300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 261 | 20230807 | 161200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 262 | 20230807 | 161100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 263 | 20230807 | 161000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 264 | 20230807 | 160900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 265 | 20230807 | 160800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 266 | 20230807 | 160700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 267 | 20230807 | 160600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 268 | 20230807 | 160500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 269 | 20230807 | 160400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 270 | 20230807 | 160300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 271 | 20230807 | 160200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 272 | 20230807 | 160100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 3682 |
| 273 | 20230807 | 160000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 274 | 20230807 | 155900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 275 | 20230807 | 155800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 276 | 20230807 | 155700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 277 | 20230807 | 155600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 278 | 20230807 | 155500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 279 | 20230807 | 155400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 280 | 20230807 | 155300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 281 | 20230807 | 155200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 282 | 20230807 | 155100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 283 | 20230807 | 155000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 284 | 20230807 | 154900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 285 | 20230807 | 154800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 286 | 20230807 | 154700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 287 | 20230807 | 154600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 288 | 20230807 | 154500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 289 | 20230807 | 154400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 290 | 20230807 | 154300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 291 | 20230807 | 154200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 292 | 20230807 | 154100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 293 | 20230807 | 154000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 294 | 20230807 | 153900 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 295 | 20230807 | 153800 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 296 | 20230807 | 153700 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 297 | 20230807 | 153600 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 298 | 20230807 | 153500 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 299 | 20230807 | 153400 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 300 | 20230807 | 153300 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 301 | 20230807 | 153200 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 302 | 20230807 | 153100 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 3682 |
| 303 | 20230807 | 153000 | 9678755400 | 41950 | 41950 | 41950 | 41950 | 3682 |
| 304 | 20230807 | 152900 | 9524295500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 305 | 20230807 | 152800 | 9524295500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 306 | 20230807 | 152700 | 9524295500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 307 | 20230807 | 152600 | 9524295500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 308 | 20230807 | 152500 | 9524295500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 309 | 20230807 | 152400 | 9524295500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 310 | 20230807 | 152300 | 9524295500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 311 | 20230807 | 152200 | 9524295500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 312 | 20230807 | 152100 | 9524295500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 313 | 20230807 | 152000 | 9524295500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 314 | 20230807 | 151900 | 9524295500 | 42150 | 42100 | 42150 | 42100 | 425 |
| 315 | 20230807 | 151800 | 9506393100 | 42150 | 42100 | 42150 | 42100 | 309 |
| 316 | 20230807 | 151700 | 9493376650 | 42150 | 42150 | 42150 | 42100 | 508 |
| 317 | 20230807 | 151600 | 9471978900 | 42150 | 42100 | 42150 | 42100 | 221 |
| 318 | 20230807 | 151500 | 9462674550 | 42100 | 41950 | 42100 | 41950 | 642 |
| 319 | 20230807 | 151400 | 9435675750 | 42000 | 42000 | 42050 | 41950 | 361 |
| 320 | 20230807 | 151300 | 9420520000 | 41950 | 42050 | 42100 | 41950 | 362 |
| 321 | 20230807 | 151200 | 9405313900 | 42050 | 42050 | 42100 | 42000 | 274 |
| 322 | 20230807 | 151100 | 9393795150 | 42100 | 42100 | 42100 | 42100 | 294 |
| 323 | 20230807 | 151000 | 9381417750 | 42100 | 42300 | 42300 | 42100 | 305 |
| 324 | 20230807 | 150900 | 9368558550 | 42300 | 42150 | 42300 | 42000 | 1029 |
| 325 | 20230807 | 150800 | 9325168600 | 42050 | 42050 | 42100 | 42000 | 409 |
| 326 | 20230807 | 150700 | 9307966500 | 42000 | 42100 | 42100 | 42000 | 239 |
| 327 | 20230807 | 150600 | 9297918400 | 42100 | 42000 | 42100 | 42000 | 336 |
| 328 | 20230807 | 150500 | 9283792900 | 42050 | 42000 | 42050 | 42000 | 235 |
| 329 | 20230807 | 150400 | 9273922750 | 42000 | 42050 | 42050 | 42000 | 325 |
| 330 | 20230807 | 150300 | 9260269700 | 42000 | 42000 | 42100 | 41950 | 479 |
| 331 | 20230807 | 150200 | 9240153600 | 42000 | 42050 | 42050 | 41950 | 350 |
| 332 | 20230807 | 150100 | 9225465000 | 42050 | 42050 | 42050 | 41950 | 251 |
| 333 | 20230807 | 150000 | 9214921750 | 42050 | 41950 | 42100 | 41950 | 283 |
| 334 | 20230807 | 145900 | 9203045500 | 41950 | 41950 | 42000 | 41950 | 336 |
| 335 | 20230807 | 145800 | 9188950200 | 41950 | 41900 | 42000 | 41900 | 461 |
| 336 | 20230807 | 145700 | 9169605700 | 41900 | 41800 | 42000 | 41800 | 491 |
| 337 | 20230807 | 145600 | 9149034850 | 41850 | 41900 | 41900 | 41850 | 385 |
| 338 | 20230807 | 145500 | 9132915800 | 41900 | 41900 | 41950 | 41850 | 478 |
| 339 | 20230807 | 145400 | 9112895900 | 41900 | 41900 | 41950 | 41900 | 518 |
| 340 | 20230807 | 145300 | 9091184950 | 41900 | 41850 | 41950 | 41800 | 1904 |
| 341 | 20230807 | 145200 | 9011485450 | 41850 | 41850 | 41900 | 41850 | 563 |
| 342 | 20230807 | 145100 | 8987914850 | 41900 | 41800 | 41900 | 41800 | 481 |
| 343 | 20230807 | 145000 | 8967786050 | 41800 | 41850 | 41850 | 41750 | 691 |
| 344 | 20230807 | 144900 | 8938896050 | 41850 | 41950 | 41950 | 41850 | 427 |
| 345 | 20230807 | 144800 | 8921019900 | 41900 | 41900 | 41950 | 41850 | 292 |
| 346 | 20230807 | 144700 | 8908787050 | 41900 | 41800 | 41900 | 41800 | 531 |
| 347 | 20230807 | 144600 | 8886558850 | 41850 | 41850 | 41900 | 41750 | 2085 |
| 348 | 20230807 | 144500 | 8799426300 | 41850 | 41800 | 41850 | 41700 | 3747 |
| 349 | 20230807 | 144400 | 8643059600 | 41800 | 41850 | 41900 | 41800 | 1413 |
| 350 | 20230807 | 144300 | 8583973150 | 41850 | 41900 | 41950 | 41850 | 573 |
| 351 | 20230807 | 144200 | 8559972050 | 41850 | 41900 | 41900 | 41800 | 1476 |
| 352 | 20230807 | 144100 | 8498166500 | 41950 | 41950 | 42000 | 41950 | 364 |
| 353 | 20230807 | 144000 | 8482895850 | 41950 | 42050 | 42050 | 41950 | 1795 |
| 354 | 20230807 | 143900 | 8407502750 | 42050 | 42050 | 42100 | 42050 | 546 |
| 355 | 20230807 | 143800 | 8384536800 | 42100 | 42100 | 42150 | 42050 | 320 |
| 356 | 20230807 | 143700 | 8371072950 | 42100 | 42100 | 42100 | 42050 | 592 |
| 357 | 20230807 | 143600 | 8346171000 | 42100 | 42100 | 42100 | 42050 | 368 |
| 358 | 20230807 | 143500 | 8330686600 | 42100 | 42150 | 42400 | 42000 | 421 |
| 359 | 20230807 | 143400 | 8312972800 | 42100 | 42100 | 42100 | 42000 | 279 |
| 360 | 20230807 | 143300 | 8301234800 | 42100 | 42100 | 42100 | 42050 | 463 |
| 361 | 20230807 | 143200 | 8281759100 | 42150 | 42050 | 42150 | 42000 | 185 |
| 362 | 20230807 | 143100 | 8273980050 | 42100 | 42100 | 42200 | 42050 | 210 |
| 363 | 20230807 | 143000 | 8265146300 | 42100 | 42050 | 42200 | 42050 | 700 |
| 364 | 20230807 | 142900 | 8235653350 | 42050 | 42150 | 42150 | 42000 | 1344 |
| 365 | 20230807 | 142800 | 8179134650 | 42150 | 42050 | 42150 | 42050 | 224 |
| 366 | 20230807 | 142700 | 8169705850 | 42100 | 42150 | 42150 | 42050 | 669 |
| 367 | 20230807 | 142600 | 8141557550 | 42100 | 42150 | 42150 | 42100 | 331 |
| 368 | 20230807 | 142500 | 8127617400 | 42150 | 42150 | 42200 | 42150 | 87 |
| 369 | 20230807 | 142400 | 8123949100 | 42200 | 42150 | 42200 | 42100 | 272 |
| 370 | 20230807 | 142300 | 8112484300 | 42100 | 42200 | 42200 | 42100 | 292 |
| 371 | 20230807 | 142200 | 8100174650 | 42200 | 42150 | 42200 | 42150 | 155 |
| 372 | 20230807 | 142100 | 8093640250 | 42150 | 42150 | 42200 | 42150 | 262 |
| 373 | 20230807 | 142000 | 8082596850 | 42150 | 42100 | 42150 | 42100 | 375 |
| 374 | 20230807 | 141900 | 8066805650 | 42100 | 42150 | 42150 | 42100 | 393 |
| 375 | 20230807 | 141800 | 8050258450 | 42250 | 42250 | 42250 | 42100 | 1502 |
| 376 | 20230807 | 141700 | 7986996950 | 42250 | 42200 | 42250 | 42150 | 495 |
| 377 | 20230807 | 141600 | 7966130100 | 42250 | 42250 | 42300 | 42150 | 448 |
| 378 | 20230807 | 141500 | 7947215250 | 42250 | 42350 | 42350 | 42250 | 523 |
| 379 | 20230807 | 141400 | 7925080250 | 42300 | 42300 | 42350 | 42250 | 505 |
| 380 | 20230807 | 141300 | 7903713850 | 42300 | 42250 | 42300 | 42200 | 1683 |
| 381 | 20230807 | 141200 | 7832599600 | 42250 | 42350 | 42400 | 42250 | 2193 |
| 382 | 20230807 | 141100 | 7739808700 | 42400 | 42350 | 42400 | 42350 | 362 |
| 383 | 20230807 | 141000 | 7724477050 | 42400 | 42350 | 42400 | 42350 | 573 |
| 384 | 20230807 | 140900 | 7700207050 | 42400 | 42450 | 42450 | 42400 | 556 |
| 385 | 20230807 | 140800 | 7676630850 | 42400 | 42500 | 42650 | 42400 | 1490 |
| 386 | 20230807 | 140700 | 7613355200 | 42500 | 42500 | 42500 | 42450 | 263 |
| 387 | 20230807 | 140600 | 7602185350 | 42450 | 42500 | 42500 | 42450 | 414 |
| 388 | 20230807 | 140500 | 7584606000 | 42500 | 42450 | 42550 | 42450 | 247 |
| 389 | 20230807 | 140400 | 7574109650 | 42450 | 42500 | 42500 | 42450 | 833 |
| 390 | 20230807 | 140300 | 7538744800 | 42500 | 42500 | 42550 | 42500 | 347 |
| 391 | 20230807 | 140200 | 7523997250 | 42550 | 42550 | 42550 | 42500 | 244 |
| 392 | 20230807 | 140100 | 7513624950 | 42550 | 42600 | 42600 | 42500 | 139 |
| 393 | 20230807 | 140000 | 7507712800 | 42550 | 42550 | 42600 | 42500 | 255 |
| 394 | 20230807 | 135900 | 7496864250 | 42600 | 42600 | 42600 | 42550 | 89 |
| 395 | 20230807 | 135800 | 7493074150 | 42600 | 42650 | 42650 | 42600 | 61 |
| 396 | 20230807 | 135700 | 7490474850 | 42600 | 42600 | 42650 | 42600 | 128 |
| 397 | 20230807 | 135600 | 7485020150 | 42600 | 42550 | 42650 | 42550 | 263 |
| 398 | 20230807 | 135500 | 7473816200 | 42600 | 42500 | 42600 | 42500 | 2 |
| 399 | 20230807 | 135400 | 7473731100 | 42500 | 42500 | 42600 | 42500 | 306 |
| 400 | 20230807 | 135300 | 7460725000 | 42500 | 42550 | 42650 | 42500 | 1629 |
| 401 | 20230807 | 135200 | 7391462050 | 42550 | 42550 | 42650 | 42500 | 634 |
| 402 | 20230807 | 135100 | 7364486850 | 42500 | 42650 | 42650 | 42500 | 3124 |
| 403 | 20230807 | 135000 | 7231450650 | 42650 | 42600 | 42700 | 42600 | 55 |
| 404 | 20230807 | 134900 | 7229106300 | 42650 | 42700 | 42700 | 42650 | 532 |
| 405 | 20230807 | 134800 | 7206414000 | 42700 | 42600 | 42700 | 42600 | 338 |
| 406 | 20230807 | 134700 | 7192002200 | 42650 | 42600 | 42650 | 42600 | 1151 |
| 407 | 20230807 | 134600 | 7142966050 | 42600 | 42550 | 42600 | 42550 | 70 |
| 408 | 20230807 | 134500 | 7139984500 | 42550 | 42600 | 42600 | 42550 | 1215 |
| 409 | 20230807 | 134400 | 7088285050 | 42600 | 42600 | 42600 | 42550 | 91 |
| 410 | 20230807 | 134300 | 7084410100 | 42600 | 42600 | 42600 | 42550 | 718 |
| 411 | 20230807 | 134200 | 7053854550 | 42550 | 42600 | 42600 | 42550 | 1778 |
| 412 | 20230807 | 134100 | 6978121350 | 42650 | 42700 | 42700 | 42600 | 849 |
| 413 | 20230807 | 134000 | 6941909600 | 42650 | 42650 | 42700 | 42650 | 22 |
| 414 | 20230807 | 133900 | 6940970600 | 42700 | 42700 | 42700 | 42650 | 158 |
| 415 | 20230807 | 133800 | 6934224050 | 42750 | 42700 | 42750 | 42700 | 136 |
| 416 | 20230807 | 133700 | 6928416650 | 42700 | 42800 | 42800 | 42650 | 1415 |
| 417 | 20230807 | 133600 | 6867989000 | 42800 | 42750 | 42800 | 42700 | 116 |
| 418 | 20230807 | 133500 | 6863029950 | 42800 | 42800 | 42800 | 42750 | 509 |
| 419 | 20230807 | 133400 | 6841269050 | 42750 | 42800 | 42800 | 42750 | 276 |
| 420 | 20230807 | 133300 | 6829469300 | 42750 | 42750 | 42750 | 42700 | 52 |
| 421 | 20230807 | 133200 | 6827247100 | 42700 | 42750 | 42750 | 42700 | 58 |
| 422 | 20230807 | 133100 | 6824767750 | 42700 | 42800 | 42850 | 42700 | 617 |
| 423 | 20230807 | 133000 | 6798377600 | 42800 | 42800 | 42850 | 42800 | 787 |
| 424 | 20230807 | 132900 | 6764692800 | 42850 | 42900 | 42900 | 42850 | 25 |
| 425 | 20230807 | 132800 | 6763621400 | 42850 | 42800 | 42900 | 42800 | 97 |
| 426 | 20230807 | 132700 | 6759461700 | 42800 | 42800 | 42850 | 42800 | 57 |
| 427 | 20230807 | 132600 | 6757021600 | 42800 | 42800 | 42900 | 42800 | 761 |
| 428 | 20230807 | 132500 | 6724450200 | 42800 | 42800 | 42800 | 42750 | 526 |
| 429 | 20230807 | 132400 | 6701937450 | 42800 | 42750 | 42800 | 42750 | 41 |
| 430 | 20230807 | 132300 | 6700184050 | 42800 | 42800 | 42800 | 42750 | 88 |
| 431 | 20230807 | 132200 | 6696418150 | 42850 | 42750 | 42900 | 42750 | 587 |
| 432 | 20230807 | 132100 | 6671313700 | 42700 | 42700 | 42750 | 42700 | 101 |
| 433 | 20230807 | 132000 | 6666997550 | 42750 | 42700 | 42750 | 42700 | 39 |
| 434 | 20230807 | 131900 | 6665330650 | 42750 | 42700 | 42750 | 42700 | 64 |
| 435 | 20230807 | 131800 | 6662597650 | 42750 | 42650 | 42750 | 42650 | 125 |
| 436 | 20230807 | 131700 | 6657264300 | 42700 | 42750 | 42750 | 42650 | 531 |
| 437 | 20230807 | 131600 | 6634610500 | 42700 | 42800 | 42800 | 42700 | 1026 |
| 438 | 20230807 | 131500 | 6590799100 | 42800 | 42750 | 42800 | 42700 | 895 |
| 439 | 20230807 | 131400 | 6552536750 | 42750 | 42850 | 42850 | 42750 | 371 |
| 440 | 20230807 | 131300 | 6536657250 | 42850 | 42850 | 42850 | 42800 | 17 |
| 441 | 20230807 | 131200 | 6535929150 | 42850 | 42850 | 42850 | 42800 | 63 |
| 442 | 20230807 | 131100 | 6533231650 | 42850 | 42800 | 42850 | 42800 | 312 |
| 443 | 20230807 | 131000 | 6519877400 | 42850 | 42850 | 42850 | 42800 | 203 |
| 444 | 20230807 | 130900 | 6511183300 | 42900 | 42900 | 42900 | 42800 | 1119 |
| 445 | 20230807 | 130800 | 6463232850 | 42900 | 42900 | 42900 | 42850 | 594 |
| 446 | 20230807 | 130700 | 6437758300 | 42850 | 42900 | 42900 | 42850 | 215 |
| 447 | 20230807 | 130600 | 6428543450 | 42900 | 42950 | 42950 | 42900 | 217 |
| 448 | 20230807 | 130500 | 6419233100 | 42950 | 42950 | 42950 | 42950 | 74 |
| 449 | 20230807 | 130400 | 6416054800 | 42950 | 43000 | 43000 | 42950 | 378 |
| 450 | 20230807 | 130300 | 6399818950 | 43000 | 42950 | 43000 | 42950 | 150 |
| 451 | 20230807 | 130200 | 6393375800 | 42950 | 42900 | 43000 | 42900 | 338 |
| 452 | 20230807 | 130100 | 6378858950 | 42950 | 42950 | 42950 | 42900 | 267 |
| 453 | 20230807 | 130000 | 6367391450 | 42950 | 42950 | 43000 | 42950 | 444 |
| 454 | 20230807 | 125900 | 6348321150 | 43000 | 43000 | 43000 | 43000 | 2130 |
| 455 | 20230807 | 125800 | 6256731150 | 43050 | 43050 | 43050 | 43000 | 116 |
| 456 | 20230807 | 125700 | 6251742200 | 43100 | 43100 | 43100 | 43050 | 296 |
| 457 | 20230807 | 125600 | 6238997050 | 43100 | 43150 | 43200 | 43050 | 2842 |
| 458 | 20230807 | 125500 | 6116611550 | 43150 | 43150 | 43150 | 43100 | 55 |
| 459 | 20230807 | 125400 | 6114238350 | 43150 | 43150 | 43150 | 43100 | 101 |
| 460 | 20230807 | 125300 | 6109883800 | 43150 | 43150 | 43150 | 43100 | 90 |
| 461 | 20230807 | 125200 | 6106000700 | 43150 | 43150 | 43200 | 43150 | 149 |
| 462 | 20230807 | 125100 | 6099571300 | 43150 | 43150 | 43150 | 43100 | 57 |
| 463 | 20230807 | 125000 | 6097114050 | 43150 | 43100 | 43150 | 43100 | 559 |
| 464 | 20230807 | 124900 | 6073021050 | 43150 | 43150 | 43200 | 43150 | 419 |
| 465 | 20230807 | 124800 | 6054938300 | 43150 | 43150 | 43200 | 43150 | 297 |
| 466 | 20230807 | 124700 | 6042119200 | 43200 | 43150 | 43200 | 43150 | 25 |
| 467 | 20230807 | 124600 | 6041040300 | 43150 | 43150 | 43200 | 43100 | 151 |
| 468 | 20230807 | 124500 | 6034524850 | 43200 | 43100 | 43200 | 43100 | 334 |
| 469 | 20230807 | 124400 | 6020114050 | 43100 | 43050 | 43100 | 43050 | 404 |
| 470 | 20230807 | 124300 | 6002715000 | 43050 | 43000 | 43050 | 43000 | 35 |
| 471 | 20230807 | 124200 | 6001208650 | 43050 | 43050 | 43050 | 43000 | 101 |
| 472 | 20230807 | 124100 | 5996864400 | 43000 | 43000 | 43000 | 42950 | 41 |
| 473 | 20230807 | 124000 | 5995101450 | 43000 | 43000 | 43000 | 43000 | 17 |
| 474 | 20230807 | 123900 | 5994370450 | 43050 | 43050 | 43100 | 43050 | 211 |
| 475 | 20230807 | 123800 | 5985286650 | 43050 | 43050 | 43050 | 42950 | 240 |
| 476 | 20230807 | 123700 | 5974968050 | 43000 | 43050 | 43050 | 43000 | 358 |
| 477 | 20230807 | 123600 | 5959573350 | 43050 | 43100 | 43100 | 43000 | 40 |
| 478 | 20230807 | 123500 | 5957851650 | 43100 | 43100 | 43100 | 43050 | 479 |
| 479 | 20230807 | 123400 | 5937229000 | 43100 | 43100 | 43100 | 43050 | 88 |
| 480 | 20230807 | 123300 | 5933438850 | 43100 | 43150 | 43150 | 43050 | 77 |
| 481 | 20230807 | 123200 | 5930119950 | 43150 | 43150 | 43150 | 43150 | 13 |
| 482 | 20230807 | 123100 | 5929559000 | 43150 | 43200 | 43200 | 43150 | 129 |
| 483 | 20230807 | 123000 | 5923989200 | 43200 | 43150 | 43200 | 43150 | 289 |
| 484 | 20230807 | 122900 | 5911518400 | 43200 | 43200 | 43200 | 43200 | 13 |
| 485 | 20230807 | 122800 | 5910956800 | 43200 | 43200 | 43200 | 43150 | 40 |
| 486 | 20230807 | 122700 | 5909229150 | 43100 | 43050 | 43100 | 43050 | 109 |
| 487 | 20230807 | 122600 | 5904532650 | 43100 | 43150 | 43150 | 43050 | 74 |
| 488 | 20230807 | 122500 | 5901345300 | 43150 | 43100 | 43150 | 43100 | 94 |
| 489 | 20230807 | 122400 | 5897292050 | 43100 | 43150 | 43150 | 43050 | 581 |
| 490 | 20230807 | 122300 | 5872271350 | 43200 | 43200 | 43200 | 43150 | 37 |
| 491 | 20230807 | 122200 | 5870673300 | 43200 | 43200 | 43200 | 43000 | 562 |
| 492 | 20230807 | 122100 | 5846489850 | 43100 | 43150 | 43150 | 43100 | 57 |
| 493 | 20230807 | 122000 | 5844032250 | 43050 | 43050 | 43100 | 43050 | 28 |
| 494 | 20230807 | 121900 | 5842826700 | 43100 | 43100 | 43100 | 43100 | 18 |
| 495 | 20230807 | 121800 | 5842050900 | 43050 | 43100 | 43150 | 43050 | 164 |
| 496 | 20230807 | 121700 | 5834988650 | 43050 | 43200 | 43200 | 43050 | 271 |
| 497 | 20230807 | 121600 | 5823317950 | 43150 | 43200 | 43200 | 43150 | 1080 |
| 498 | 20230807 | 121500 | 5776712800 | 43200 | 43200 | 43200 | 43150 | 197 |
| 499 | 20230807 | 121400 | 5768204300 | 43150 | 43200 | 43200 | 43150 | 373 |
| 500 | 20230807 | 121300 | 5752092600 | 43250 | 43250 | 43250 | 43200 | 31 |
| 501 | 20230807 | 121200 | 5750752200 | 43250 | 43200 | 43250 | 43200 | 111 |
| 502 | 20230807 | 121100 | 5745955250 | 43200 | 43200 | 43250 | 43200 | 221 |
| 503 | 20230807 | 121000 | 5736406800 | 43200 | 43150 | 43250 | 43150 | 108 |
| 504 | 20230807 | 120900 | 5731739350 | 43250 | 43200 | 43250 | 43200 | 56 |
| 505 | 20230807 | 120800 | 5729319550 | 43250 | 43250 | 43250 | 43200 | 825 |
| 506 | 20230807 | 120700 | 5693672700 | 43200 | 43200 | 43250 | 43150 | 270 |
| 507 | 20230807 | 120600 | 5681999900 | 43200 | 43400 | 43400 | 43200 | 3922 |
| 508 | 20230807 | 120500 | 5512123350 | 43400 | 43400 | 43400 | 43350 | 571 |
| 509 | 20230807 | 120400 | 5487342200 | 43400 | 43400 | 43400 | 43350 | 225 |
| 510 | 20230807 | 120300 | 5477577250 | 43450 | 43250 | 43450 | 43250 | 1967 |
| 511 | 20230807 | 120200 | 5392247050 | 43350 | 43250 | 43350 | 43250 | 1348 |
| 512 | 20230807 | 120100 | 5333904000 | 43250 | 43250 | 43250 | 43250 | 179 |
| 513 | 20230807 | 120000 | 5326162250 | 43250 | 43200 | 43300 | 43200 | 147 |
| 514 | 20230807 | 115900 | 5319807550 | 43250 | 43100 | 43250 | 43100 | 909 |
| 515 | 20230807 | 115800 | 5280548350 | 43150 | 43150 | 43150 | 43150 | 203 |
| 516 | 20230807 | 115700 | 5271788900 | 43150 | 43150 | 43150 | 43100 | 68 |
| 517 | 20230807 | 115600 | 5268856150 | 43150 | 43050 | 43150 | 43050 | 82 |
| 518 | 20230807 | 115500 | 5265322300 | 43050 | 43100 | 43100 | 43050 | 63 |
| 519 | 20230807 | 115400 | 5262608950 | 43100 | 43100 | 43100 | 43050 | 164 |
| 520 | 20230807 | 115300 | 5255542250 | 43100 | 43000 | 43100 | 43000 | 96 |
| 521 | 20230807 | 115200 | 5251409700 | 43050 | 43000 | 43050 | 42950 | 189 |
| 522 | 20230807 | 115100 | 5243280750 | 43000 | 43000 | 43050 | 42950 | 290 |
| 523 | 20230807 | 115000 | 5230823200 | 43000 | 42900 | 43000 | 42900 | 95 |
| 524 | 20230807 | 114900 | 5226740150 | 42950 | 43000 | 43050 | 42950 | 901 |
| 525 | 20230807 | 114800 | 5188022350 | 42950 | 43000 | 43000 | 42950 | 277 |
| 526 | 20230807 | 114700 | 5176113050 | 42950 | 43000 | 43000 | 42900 | 175 |
| 527 | 20230807 | 114600 | 5168597650 | 43050 | 43000 | 43050 | 42950 | 66 |
| 528 | 20230807 | 114500 | 5165758700 | 42950 | 43000 | 43050 | 42950 | 65 |
| 529 | 20230807 | 114400 | 5162963750 | 43000 | 42950 | 43000 | 42950 | 148 |
| 530 | 20230807 | 114300 | 5156605850 | 42950 | 42950 | 43000 | 42900 | 607 |
| 531 | 20230807 | 114200 | 5130542200 | 42950 | 43000 | 43000 | 42950 | 72 |
| 532 | 20230807 | 114100 | 5127448500 | 43000 | 43050 | 43050 | 42950 | 144 |
| 533 | 20230807 | 114000 | 5121254150 | 43000 | 42900 | 43000 | 42900 | 28 |
| 534 | 20230807 | 113900 | 5120050850 | 42900 | 43000 | 43000 | 42850 | 467 |
| 535 | 20230807 | 113800 | 5100007100 | 43000 | 43000 | 43050 | 42950 | 428 |
| 536 | 20230807 | 113700 | 5081621050 | 43000 | 43050 | 43100 | 43000 | 116 |
| 537 | 20230807 | 113600 | 5076630800 | 43000 | 43000 | 43100 | 43000 | 427 |
| 538 | 20230807 | 113500 | 5058260600 | 43050 | 43050 | 43050 | 43000 | 86 |
| 539 | 20230807 | 113400 | 5054560800 | 43050 | 43050 | 43100 | 43050 | 323 |
| 540 | 20230807 | 113300 | 5040655550 | 43050 | 43100 | 43100 | 43050 | 101 |
| 541 | 20230807 | 113200 | 5036303700 | 43100 | 43050 | 43100 | 43050 | 360 |
| 542 | 20230807 | 113100 | 5020805500 | 43000 | 43000 | 43050 | 42950 | 127 |
| 543 | 20230807 | 113000 | 5015347050 | 42950 | 42900 | 42950 | 42900 | 125 |
| 544 | 20230807 | 112900 | 5009978650 | 42950 | 42850 | 42950 | 42850 | 88 |
| 545 | 20230807 | 112800 | 5006205300 | 42850 | 42900 | 42900 | 42850 | 173 |
| 546 | 20230807 | 112700 | 4998792050 | 42950 | 42950 | 42950 | 42900 | 349 |
| 547 | 20230807 | 112600 | 4983817600 | 42900 | 42950 | 42950 | 42850 | 203 |
| 548 | 20230807 | 112500 | 4975107700 | 42950 | 42950 | 43000 | 42950 | 102 |
| 549 | 20230807 | 112400 | 4970726200 | 42950 | 43000 | 43000 | 42800 | 165 |
| 550 | 20230807 | 112300 | 4963658900 | 43000 | 42950 | 43000 | 42800 | 421 |
| 551 | 20230807 | 112200 | 4945602700 | 43000 | 43100 | 43100 | 43000 | 42 |
| 552 | 20230807 | 112100 | 4943794700 | 43100 | 42950 | 43100 | 42950 | 182 |
| 553 | 20230807 | 112000 | 4935969750 | 42950 | 43000 | 43050 | 42900 | 293 |
| 554 | 20230807 | 111900 | 4923376800 | 43050 | 43050 | 43100 | 43000 | 500 |
| 555 | 20230807 | 111800 | 4901852250 | 43050 | 42900 | 43050 | 42850 | 763 |
| 556 | 20230807 | 111700 | 4869117200 | 42900 | 42950 | 42950 | 42850 | 192 |
| 557 | 20230807 | 111600 | 4860880350 | 42950 | 42900 | 42950 | 42850 | 134 |
| 558 | 20230807 | 111500 | 4855134600 | 42900 | 42950 | 43000 | 42900 | 152 |
| 559 | 20230807 | 111400 | 4848608900 | 42950 | 42900 | 43000 | 42850 | 145 |
| 560 | 20230807 | 111300 | 4842388150 | 42900 | 43000 | 43000 | 42900 | 382 |
| 561 | 20230807 | 111200 | 4825986300 | 43050 | 43050 | 43050 | 43000 | 285 |
| 562 | 20230807 | 111100 | 4813722500 | 43050 | 43000 | 43050 | 43000 | 210 |
| 563 | 20230807 | 111000 | 4804690400 | 43000 | 42900 | 43000 | 42900 | 482 |
| 564 | 20230807 | 110900 | 4784002150 | 42950 | 42950 | 43000 | 42900 | 286 |
| 565 | 20230807 | 110800 | 4771726250 | 43000 | 42950 | 43000 | 42900 | 189 |
| 566 | 20230807 | 110700 | 4763613150 | 42950 | 43000 | 43000 | 42950 | 206 |
| 567 | 20230807 | 110600 | 4754760700 | 43000 | 43000 | 43050 | 42950 | 341 |
| 568 | 20230807 | 110500 | 4740107100 | 43000 | 43100 | 43200 | 43000 | 1034 |
| 569 | 20230807 | 110400 | 4695610950 | 43100 | 43300 | 43300 | 43100 | 918 |
| 570 | 20230807 | 110300 | 4656001400 | 43200 | 43300 | 43350 | 43200 | 1136 |
| 571 | 20230807 | 110200 | 4606865650 | 43300 | 43350 | 43350 | 43250 | 285 |
| 572 | 20230807 | 110100 | 4594516350 | 43300 | 43400 | 43400 | 43300 | 545 |
| 573 | 20230807 | 110000 | 4570878200 | 43400 | 43250 | 43400 | 43250 | 615 |
| 574 | 20230807 | 105900 | 4544205450 | 43350 | 43300 | 43400 | 43200 | 3275 |
| 575 | 20230807 | 105800 | 4402390150 | 43300 | 43300 | 43300 | 43250 | 579 |
| 576 | 20230807 | 105700 | 4377327900 | 43300 | 43250 | 43300 | 43250 | 790 |
| 577 | 20230807 | 105600 | 4343144000 | 43250 | 43300 | 43350 | 43200 | 3704 |
| 578 | 20230807 | 105500 | 4182744050 | 43300 | 43000 | 43300 | 43000 | 3770 |
| 579 | 20230807 | 105400 | 4020036850 | 43000 | 42950 | 43050 | 42850 | 462 |
| 580 | 20230807 | 105300 | 4000174650 | 42950 | 42950 | 43000 | 42900 | 636 |
| 581 | 20230807 | 105200 | 3972832050 | 43000 | 42950 | 43000 | 42950 | 579 |
| 582 | 20230807 | 105100 | 3947953450 | 42950 | 42850 | 42950 | 42750 | 2340 |
| 583 | 20230807 | 105000 | 3847648400 | 42850 | 42800 | 42900 | 42800 | 2163 |
| 584 | 20230807 | 104900 | 3755036600 | 42850 | 42700 | 42850 | 42700 | 747 |
| 585 | 20230807 | 104800 | 3723087400 | 42650 | 42700 | 42700 | 42650 | 65 |
| 586 | 20230807 | 104700 | 3720314900 | 42700 | 42800 | 42850 | 42700 | 475 |
| 587 | 20230807 | 104600 | 3699995350 | 42800 | 42750 | 42800 | 42700 | 421 |
| 588 | 20230807 | 104500 | 3681991950 | 42750 | 42750 | 42800 | 42750 | 437 |
| 589 | 20230807 | 104400 | 3663304700 | 42750 | 42750 | 42800 | 42750 | 442 |
| 590 | 20230807 | 104300 | 3644407150 | 42700 | 42650 | 42750 | 42650 | 969 |
| 591 | 20230807 | 104200 | 3603036500 | 42650 | 42600 | 42700 | 42550 | 486 |
| 592 | 20230807 | 104100 | 3582348350 | 42600 | 42650 | 42700 | 42600 | 241 |
| 593 | 20230807 | 104000 | 3572068300 | 42650 | 42650 | 42700 | 42600 | 166 |
| 594 | 20230807 | 103900 | 3564989550 | 42700 | 42700 | 42700 | 42600 | 597 |
| 595 | 20230807 | 103800 | 3539505250 | 42700 | 42650 | 42700 | 42600 | 143 |
| 596 | 20230807 | 103700 | 3533404050 | 42550 | 42700 | 42700 | 42550 | 458 |
| 597 | 20230807 | 103600 | 3513886100 | 42600 | 42600 | 42700 | 42450 | 1655 |
| 598 | 20230807 | 103500 | 3443521700 | 42600 | 42700 | 42700 | 42600 | 179 |
| 599 | 20230807 | 103400 | 3435892050 | 42700 | 42700 | 42750 | 42700 | 108 |
| 600 | 20230807 | 103300 | 3431279950 | 42700 | 42700 | 42750 | 42650 | 330 |
| 601 | 20230807 | 103200 | 3417192300 | 42700 | 42600 | 42700 | 42600 | 172 |
| 602 | 20230807 | 103100 | 3409856050 | 42700 | 42650 | 42700 | 42600 | 536 |
| 603 | 20230807 | 103000 | 3387002900 | 42650 | 42700 | 42700 | 42600 | 951 |
| 604 | 20230807 | 102900 | 3346453200 | 42750 | 42750 | 42750 | 42750 | 63 |
| 605 | 20230807 | 102800 | 3343759950 | 42750 | 42750 | 42750 | 42700 | 285 |
| 606 | 20230807 | 102700 | 3331583050 | 42750 | 42750 | 42750 | 42700 | 175 |
| 607 | 20230807 | 102600 | 3324106800 | 42750 | 42750 | 42800 | 42750 | 192 |
| 608 | 20230807 | 102500 | 3315895750 | 42750 | 42750 | 42800 | 42700 | 402 |
| 609 | 20230807 | 102400 | 3298720450 | 42750 | 42800 | 42800 | 42700 | 315 |
| 610 | 20230807 | 102300 | 3285251550 | 42850 | 42850 | 42850 | 42800 | 178 |
| 611 | 20230807 | 102200 | 3277624550 | 42850 | 42900 | 42900 | 42850 | 163 |
| 612 | 20230807 | 102100 | 3270636100 | 42850 | 42900 | 42900 | 42850 | 299 |
| 613 | 20230807 | 102000 | 3257816900 | 42950 | 43000 | 43050 | 42950 | 681 |
| 614 | 20230807 | 101900 | 3228562500 | 43000 | 43000 | 43000 | 42950 | 250 |
| 615 | 20230807 | 101800 | 3217814400 | 43000 | 42850 | 43000 | 42850 | 140 |
| 616 | 20230807 | 101700 | 3211811050 | 42850 | 42900 | 43000 | 42850 | 411 |
| 617 | 20230807 | 101600 | 3194186550 | 42900 | 43050 | 43050 | 42900 | 486 |
| 618 | 20230807 | 101500 | 3173290200 | 43050 | 43050 | 43050 | 43000 | 540 |
| 619 | 20230807 | 101400 | 3150044200 | 43050 | 42900 | 43050 | 42900 | 1843 |
| 620 | 20230807 | 101300 | 3070828700 | 42900 | 42850 | 42900 | 42850 | 402 |
| 621 | 20230807 | 101200 | 3053602150 | 42850 | 42800 | 42850 | 42750 | 616 |
| 622 | 20230807 | 101100 | 3027232250 | 42800 | 42850 | 42850 | 42800 | 58 |
| 623 | 20230807 | 101000 | 3024749500 | 42800 | 42700 | 42850 | 42700 | 83 |
| 624 | 20230807 | 100900 | 3021197550 | 42700 | 42800 | 42800 | 42700 | 465 |
| 625 | 20230807 | 100800 | 3001321050 | 42800 | 42750 | 42850 | 42750 | 221 |
| 626 | 20230807 | 100700 | 2991863950 | 42800 | 42750 | 42800 | 42750 | 202 |
| 627 | 20230807 | 100600 | 2983224700 | 42650 | 42550 | 42800 | 42550 | 500 |
| 628 | 20230807 | 100500 | 2961941500 | 42550 | 42700 | 42700 | 42500 | 182 |
| 629 | 20230807 | 100400 | 2954192300 | 42450 | 42700 | 42700 | 42450 | 1384 |
| 630 | 20230807 | 100300 | 2895287150 | 42700 | 42700 | 42800 | 42650 | 196 |
| 631 | 20230807 | 100200 | 2886923600 | 42650 | 42900 | 42900 | 42650 | 817 |
| 632 | 20230807 | 100100 | 2851988750 | 42950 | 42900 | 43000 | 42800 | 454 |
| 633 | 20230807 | 100000 | 2832511200 | 42900 | 42950 | 43000 | 42750 | 763 |
| 634 | 20230807 | 095900 | 2799830150 | 42950 | 42900 | 43000 | 42850 | 340 |
| 635 | 20230807 | 095800 | 2785230400 | 42950 | 42850 | 42950 | 42850 | 178 |
| 636 | 20230807 | 095700 | 2777599100 | 42900 | 42950 | 43000 | 42750 | 386 |
| 637 | 20230807 | 095600 | 2761045000 | 42950 | 43000 | 43000 | 42950 | 205 |
| 638 | 20230807 | 095500 | 2752236550 | 43000 | 43000 | 43050 | 42900 | 966 |
| 639 | 20230807 | 095400 | 2710731900 | 42950 | 43000 | 43050 | 42950 | 958 |
| 640 | 20230807 | 095300 | 2669555700 | 43000 | 43050 | 43100 | 43000 | 1058 |
| 641 | 20230807 | 095200 | 2624026600 | 43050 | 42850 | 43050 | 42850 | 1188 |
| 642 | 20230807 | 095100 | 2573001450 | 42800 | 42700 | 42800 | 42700 | 444 |
| 643 | 20230807 | 095000 | 2554027950 | 42700 | 42650 | 42700 | 42650 | 206 |
| 644 | 20230807 | 094900 | 2545237050 | 42650 | 42700 | 42700 | 42650 | 176 |
| 645 | 20230807 | 094800 | 2537725650 | 42650 | 42700 | 42700 | 42650 | 114 |
| 646 | 20230807 | 094700 | 2532859200 | 42700 | 42700 | 42750 | 42700 | 247 |
| 647 | 20230807 | 094600 | 2522309750 | 42750 | 42750 | 42750 | 42700 | 118 |
| 648 | 20230807 | 094500 | 2517265700 | 42700 | 42800 | 42800 | 42700 | 211 |
| 649 | 20230807 | 094400 | 2508246150 | 42750 | 42550 | 42750 | 42550 | 797 |
| 650 | 20230807 | 094300 | 2474268650 | 42600 | 42550 | 42600 | 42500 | 241 |
| 651 | 20230807 | 094200 | 2464011450 | 42600 | 42550 | 42600 | 42500 | 229 |
| 652 | 20230807 | 094100 | 2454265550 | 42500 | 42450 | 42600 | 42450 | 831 |
| 653 | 20230807 | 094000 | 2418929500 | 42450 | 42400 | 42500 | 42350 | 303 |
| 654 | 20230807 | 093900 | 2406078150 | 42400 | 42350 | 42400 | 42300 | 276 |
| 655 | 20230807 | 093800 | 2394397900 | 42300 | 42350 | 42350 | 42300 | 672 |
| 656 | 20230807 | 093700 | 2365967800 | 42350 | 42450 | 42450 | 42350 | 1121 |
| 657 | 20230807 | 093600 | 2318455900 | 42450 | 42550 | 42600 | 42450 | 540 |
| 658 | 20230807 | 093500 | 2295490400 | 42550 | 42450 | 42550 | 42450 | 436 |
| 659 | 20230807 | 093400 | 2276954650 | 42500 | 42550 | 42600 | 42450 | 715 |
| 660 | 20230807 | 093300 | 2246557100 | 42550 | 42550 | 42600 | 42550 | 315 |
| 661 | 20230807 | 093200 | 2233148700 | 42550 | 42650 | 42650 | 42550 | 1200 |
| 662 | 20230807 | 093100 | 2182071400 | 42650 | 42550 | 42650 | 42550 | 202 |
| 663 | 20230807 | 093000 | 2173463750 | 42550 | 42500 | 42650 | 42400 | 1911 |
| 664 | 20230807 | 092900 | 2092306950 | 42500 | 42700 | 42750 | 42500 | 2475 |
| 665 | 20230807 | 092800 | 1986948900 | 42700 | 42800 | 42800 | 42600 | 377 |
| 666 | 20230807 | 092700 | 1970844450 | 42800 | 42800 | 42900 | 42800 | 241 |
| 667 | 20230807 | 092600 | 1960525200 | 42850 | 43000 | 43050 | 42850 | 460 |
| 668 | 20230807 | 092500 | 1940784200 | 43000 | 43000 | 43000 | 42950 | 888 |
| 669 | 20230807 | 092400 | 1902606650 | 42950 | 43000 | 43000 | 42850 | 1289 |
| 670 | 20230807 | 092300 | 1847222650 | 43000 | 43200 | 43200 | 43000 | 1624 |
| 671 | 20230807 | 092200 | 1777294500 | 43200 | 43200 | 43250 | 43150 | 599 |
| 672 | 20230807 | 092100 | 1751429000 | 43200 | 43250 | 43250 | 43200 | 685 |
| 673 | 20230807 | 092000 | 1721824700 | 43300 | 43000 | 43300 | 43000 | 1317 |
| 674 | 20230807 | 091900 | 1664936400 | 43000 | 43000 | 43100 | 42950 | 1760 |
| 675 | 20230807 | 091800 | 1589236450 | 43000 | 42900 | 43100 | 42900 | 2930 |
| 676 | 20230807 | 091700 | 1463280900 | 42900 | 42900 | 42950 | 42850 | 1940 |
| 677 | 20230807 | 091600 | 1380077350 | 42900 | 42750 | 42900 | 42700 | 2811 |
| 678 | 20230807 | 091500 | 1259715050 | 42700 | 42750 | 42750 | 42600 | 193 |
| 679 | 20230807 | 091400 | 1251471750 | 42800 | 42400 | 42850 | 42400 | 1881 |
| 680 | 20230807 | 091300 | 1171089900 | 42400 | 42600 | 42650 | 42400 | 679 |
| 681 | 20230807 | 091200 | 1142259050 | 42550 | 42350 | 42550 | 42350 | 323 |
| 682 | 20230807 | 091100 | 1128522100 | 42300 | 42550 | 42550 | 42300 | 1693 |
| 683 | 20230807 | 091000 | 1056771300 | 42550 | 42650 | 42650 | 42500 | 845 |
| 684 | 20230807 | 090900 | 1020802650 | 42650 | 42850 | 43000 | 42650 | 3300 |
| 685 | 20230807 | 090800 | 879559650 | 42950 | 42800 | 43050 | 42700 | 3531 |
| 686 | 20230807 | 090700 | 728069450 | 42800 | 42600 | 42800 | 42500 | 748 |
| 687 | 20230807 | 090600 | 696135500 | 42550 | 42350 | 42600 | 42250 | 4709 |
| 688 | 20230807 | 090500 | 495867250 | 42350 | 42350 | 42350 | 42200 | 678 |
| 689 | 20230807 | 090400 | 467180850 | 42150 | 42400 | 42500 | 42150 | 548 |
| 690 | 20230807 | 090300 | 443925600 | 42350 | 41950 | 42450 | 41950 | 1351 |
| 691 | 20230807 | 090200 | 386966200 | 41950 | 42000 | 42050 | 41750 | 3750 |
| 692 | 20230807 | 090100 | 229618400 | 42000 | 42050 | 42050 | 41700 | 2575 |
| 693 | 20230807 | 090000 | 121735550 | 42050 | 42100 | 42100 | 41800 | 2627 |