36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 201100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 6058 |
| 3 | 20230808 | 201000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20230808 | 200900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20230808 | 200800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20230808 | 200700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20230808 | 200600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20230808 | 200500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20230808 | 200400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20230808 | 200300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20230808 | 200200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20230808 | 200100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20230808 | 200000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20230808 | 195900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20230808 | 195800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20230808 | 195700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20230808 | 195600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20230808 | 195500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20230808 | 195400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20230808 | 195300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20230808 | 195200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20230808 | 195100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20230808 | 195000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20230808 | 194900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20230808 | 194800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20230808 | 194700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20230808 | 194600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20230808 | 194500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20230808 | 194400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20230808 | 194300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20230808 | 194200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20230808 | 194100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 6058 |
| 33 | 20230808 | 194000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20230808 | 193900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20230808 | 193800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20230808 | 193700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20230808 | 193600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20230808 | 193500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20230808 | 193400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20230808 | 193300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20230808 | 193200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20230808 | 193100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20230808 | 193000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20230808 | 192900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20230808 | 192800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20230808 | 192700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20230808 | 192600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20230808 | 192500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20230808 | 192400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20230808 | 192300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20230808 | 192200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20230808 | 192100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20230808 | 192000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20230808 | 191900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20230808 | 191800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20230808 | 191700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20230808 | 191600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20230808 | 191500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20230808 | 191400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20230808 | 191300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20230808 | 191200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20230808 | 191100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 6058 |
| 63 | 20230808 | 191000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20230808 | 190900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20230808 | 190800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20230808 | 190700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20230808 | 190600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20230808 | 190500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20230808 | 190400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20230808 | 190300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20230808 | 190200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20230808 | 190100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20230808 | 190000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20230808 | 185900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20230808 | 185800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20230808 | 185700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20230808 | 185600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20230808 | 185500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20230808 | 185400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20230808 | 185300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20230808 | 185200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20230808 | 185100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20230808 | 185000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20230808 | 184900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20230808 | 184800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20230808 | 184700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20230808 | 184600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20230808 | 184500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20230808 | 184400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20230808 | 184300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20230808 | 184200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20230808 | 184100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 6058 |
| 93 | 20230808 | 184000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20230808 | 183900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20230808 | 183800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20230808 | 183700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20230808 | 183600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20230808 | 183500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20230808 | 183400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20230808 | 183300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20230808 | 183200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20230808 | 183100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20230808 | 183000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20230808 | 182900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20230808 | 182800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20230808 | 182700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20230808 | 182600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20230808 | 182500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20230808 | 182400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20230808 | 182300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20230808 | 182200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20230808 | 182100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20230808 | 182000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20230808 | 181900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20230808 | 181800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20230808 | 181700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20230808 | 181600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20230808 | 181500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20230808 | 181400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20230808 | 181300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20230808 | 181200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20230808 | 181100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 6058 |
| 123 | 20230808 | 181000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20230808 | 180900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20230808 | 180800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20230808 | 180700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20230808 | 180600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20230808 | 180500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20230808 | 180400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20230808 | 180300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20230808 | 180200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20230808 | 180100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20230808 | 180000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20230808 | 175900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20230808 | 175800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20230808 | 175700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20230808 | 175600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20230808 | 175500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20230808 | 175400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20230808 | 175300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20230808 | 175200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20230808 | 175100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20230808 | 175000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20230808 | 174900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20230808 | 174800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20230808 | 174700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20230808 | 174600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20230808 | 174500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20230808 | 174400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20230808 | 174300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20230808 | 174200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20230808 | 174100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 6058 |
| 153 | 20230808 | 174000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20230808 | 173900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20230808 | 173800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20230808 | 173700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20230808 | 173600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20230808 | 173500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20230808 | 173400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20230808 | 173300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20230808 | 173200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20230808 | 173100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20230808 | 173000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20230808 | 172900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20230808 | 172800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20230808 | 172700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20230808 | 172600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20230808 | 172500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20230808 | 172400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20230808 | 172300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20230808 | 172200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20230808 | 172100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20230808 | 172000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20230808 | 171900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20230808 | 171800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20230808 | 171700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20230808 | 171600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20230808 | 171500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20230808 | 171400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20230808 | 171300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20230808 | 171200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20230808 | 171100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 6058 |
| 183 | 20230808 | 171000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20230808 | 170900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20230808 | 170800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20230808 | 170700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20230808 | 170600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20230808 | 170500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20230808 | 170400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20230808 | 170300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20230808 | 170200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20230808 | 170100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20230808 | 170000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20230808 | 165900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20230808 | 165800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20230808 | 165700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20230808 | 165600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20230808 | 165500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20230808 | 165400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20230808 | 165300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20230808 | 165200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20230808 | 165100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20230808 | 165000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20230808 | 164900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20230808 | 164800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20230808 | 164700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20230808 | 164600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20230808 | 164500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20230808 | 164400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20230808 | 164300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20230808 | 164200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20230808 | 164100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 6058 |
| 213 | 20230808 | 164000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 214 | 20230808 | 163900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 215 | 20230808 | 163800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 216 | 20230808 | 163700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 217 | 20230808 | 163600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 218 | 20230808 | 163500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 219 | 20230808 | 163400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 220 | 20230808 | 163300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 221 | 20230808 | 163200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 222 | 20230808 | 163100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 223 | 20230808 | 163000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 224 | 20230808 | 162900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 225 | 20230808 | 162800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 226 | 20230808 | 162700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 227 | 20230808 | 162600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 228 | 20230808 | 162500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 229 | 20230808 | 162400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 230 | 20230808 | 162300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 231 | 20230808 | 162200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 232 | 20230808 | 162100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 233 | 20230808 | 162000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 234 | 20230808 | 161900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 235 | 20230808 | 161800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 236 | 20230808 | 161700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 237 | 20230808 | 161600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 238 | 20230808 | 161500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 239 | 20230808 | 161400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 240 | 20230808 | 161300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 241 | 20230808 | 161200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 242 | 20230808 | 161100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 6058 |
| 243 | 20230808 | 161000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 244 | 20230808 | 160900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 245 | 20230808 | 160800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 246 | 20230808 | 160700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 247 | 20230808 | 160600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 248 | 20230808 | 160500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 249 | 20230808 | 160400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 250 | 20230808 | 160300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 251 | 20230808 | 160200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 252 | 20230808 | 160100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 253 | 20230808 | 160000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 254 | 20230808 | 155900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 255 | 20230808 | 155800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 256 | 20230808 | 155700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 257 | 20230808 | 155600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 258 | 20230808 | 155500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 259 | 20230808 | 155400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 260 | 20230808 | 155300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 261 | 20230808 | 155200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 262 | 20230808 | 155100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 263 | 20230808 | 155000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 264 | 20230808 | 154900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 265 | 20230808 | 154800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 266 | 20230808 | 154700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 267 | 20230808 | 154600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 268 | 20230808 | 154500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 269 | 20230808 | 154400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 270 | 20230808 | 154300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 271 | 20230808 | 154200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 272 | 20230808 | 154100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 6058 |
| 273 | 20230808 | 154000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 274 | 20230808 | 153900 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 275 | 20230808 | 153800 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 276 | 20230808 | 153700 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 277 | 20230808 | 153600 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 278 | 20230808 | 153500 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 279 | 20230808 | 153400 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 280 | 20230808 | 153300 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 281 | 20230808 | 153200 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 282 | 20230808 | 153100 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 283 | 20230808 | 153000 | 20341894850 | 44950 | 44950 | 44950 | 44950 | 6058 |
| 284 | 20230808 | 152900 | 20069587750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 285 | 20230808 | 152800 | 20069587750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 286 | 20230808 | 152700 | 20069587750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 287 | 20230808 | 152600 | 20069587750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 288 | 20230808 | 152500 | 20069587750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 289 | 20230808 | 152400 | 20069587750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 290 | 20230808 | 152300 | 20069587750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 291 | 20230808 | 152200 | 20069587750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 292 | 20230808 | 152100 | 20069587750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 293 | 20230808 | 152000 | 20069587750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 294 | 20230808 | 151900 | 20069587750 | 44950 | 45000 | 45000 | 44900 | 1128 |
| 295 | 20230808 | 151800 | 20018883950 | 44900 | 45000 | 45050 | 44900 | 985 |
| 296 | 20230808 | 151700 | 19974611950 | 45000 | 44900 | 45000 | 44900 | 1373 |
| 297 | 20230808 | 151600 | 19912934000 | 44900 | 44900 | 44900 | 44900 | 436 |
| 298 | 20230808 | 151500 | 19893357600 | 44900 | 44900 | 44900 | 44850 | 704 |
| 299 | 20230808 | 151400 | 19861772500 | 44900 | 44850 | 44950 | 44850 | 1092 |
| 300 | 20230808 | 151300 | 19812771250 | 44850 | 44900 | 44950 | 44850 | 1402 |
| 301 | 20230808 | 151200 | 19749802350 | 44950 | 44900 | 45050 | 44900 | 741 |
| 302 | 20230808 | 151100 | 19716489300 | 44900 | 45000 | 45000 | 44900 | 169 |
| 303 | 20230808 | 151000 | 19708890300 | 45000 | 45000 | 45100 | 44900 | 1052 |
| 304 | 20230808 | 150900 | 19661571450 | 45000 | 44950 | 45000 | 44950 | 210 |
| 305 | 20230808 | 150800 | 19652124900 | 44950 | 44950 | 45000 | 44900 | 616 |
| 306 | 20230808 | 150700 | 19624418100 | 44900 | 44950 | 45000 | 44900 | 579 |
| 307 | 20230808 | 150600 | 19598398250 | 44900 | 44950 | 45000 | 44900 | 1032 |
| 308 | 20230808 | 150500 | 19552017000 | 44950 | 45050 | 45050 | 44950 | 1297 |
| 309 | 20230808 | 150400 | 19493636950 | 45100 | 45050 | 45100 | 45000 | 1641 |
| 310 | 20230808 | 150300 | 19419695250 | 45050 | 45050 | 45150 | 45050 | 876 |
| 311 | 20230808 | 150200 | 19380199700 | 45050 | 45050 | 45100 | 45000 | 736 |
| 312 | 20230808 | 150100 | 19347040450 | 45000 | 45050 | 45050 | 45000 | 632 |
| 313 | 20230808 | 150000 | 19318569100 | 45100 | 44900 | 45100 | 44900 | 529 |
| 314 | 20230808 | 145900 | 19294741550 | 44900 | 44900 | 44950 | 44850 | 1150 |
| 315 | 20230808 | 145800 | 19243091000 | 44850 | 44800 | 44900 | 44800 | 881 |
| 316 | 20230808 | 145700 | 19203567650 | 44800 | 45000 | 45000 | 44800 | 3618 |
| 317 | 20230808 | 145600 | 19041126950 | 45000 | 45100 | 45200 | 45000 | 2961 |
| 318 | 20230808 | 145500 | 18907553300 | 45150 | 45150 | 45150 | 45100 | 1560 |
| 319 | 20230808 | 145400 | 18837122300 | 45200 | 45150 | 45200 | 45150 | 537 |
| 320 | 20230808 | 145300 | 18812863600 | 45150 | 45150 | 45200 | 45150 | 254 |
| 321 | 20230808 | 145200 | 18801389300 | 45200 | 45200 | 45250 | 45150 | 1194 |
| 322 | 20230808 | 145100 | 18747410500 | 45200 | 45250 | 45250 | 45200 | 672 |
| 323 | 20230808 | 145000 | 18717013500 | 45250 | 45200 | 45250 | 45200 | 412 |
| 324 | 20230808 | 144900 | 18698373700 | 45250 | 45200 | 45250 | 45150 | 983 |
| 325 | 20230808 | 144800 | 18653916350 | 45150 | 45100 | 45200 | 45100 | 895 |
| 326 | 20230808 | 144700 | 18613503900 | 45100 | 45150 | 45150 | 45100 | 349 |
| 327 | 20230808 | 144600 | 18597749750 | 45150 | 45300 | 45300 | 45150 | 916 |
| 328 | 20230808 | 144500 | 18556299800 | 45250 | 45100 | 45250 | 45100 | 740 |
| 329 | 20230808 | 144400 | 18522829500 | 45100 | 45000 | 45350 | 45000 | 8673 |
| 330 | 20230808 | 144300 | 18130195900 | 45000 | 45000 | 45050 | 45000 | 128 |
| 331 | 20230808 | 144200 | 18124434900 | 45000 | 45000 | 45050 | 45000 | 716 |
| 332 | 20230808 | 144100 | 18092200250 | 45000 | 44950 | 45150 | 44950 | 511 |
| 333 | 20230808 | 144000 | 18069194100 | 44950 | 44950 | 45000 | 44950 | 552 |
| 334 | 20230808 | 143900 | 18044362500 | 45000 | 44950 | 45000 | 44950 | 576 |
| 335 | 20230808 | 143800 | 18018450100 | 44950 | 45000 | 45100 | 44950 | 842 |
| 336 | 20230808 | 143700 | 17980543950 | 45000 | 44950 | 45000 | 44850 | 4434 |
| 337 | 20230808 | 143600 | 17781419850 | 44950 | 45000 | 45100 | 44900 | 3430 |
| 338 | 20230808 | 143500 | 17627237900 | 45050 | 45150 | 45150 | 45000 | 2653 |
| 339 | 20230808 | 143400 | 17507627650 | 45150 | 45150 | 45200 | 45150 | 578 |
| 340 | 20230808 | 143300 | 17481508750 | 45150 | 45100 | 45250 | 45100 | 578 |
| 341 | 20230808 | 143200 | 17455406950 | 45100 | 45150 | 45150 | 45100 | 506 |
| 342 | 20230808 | 143100 | 17432562700 | 45100 | 45100 | 45150 | 45100 | 76 |
| 343 | 20230808 | 143000 | 17429134800 | 45100 | 45150 | 45150 | 45100 | 936 |
| 344 | 20230808 | 142900 | 17386880250 | 45150 | 45150 | 45200 | 45150 | 118 |
| 345 | 20230808 | 142800 | 17381551550 | 45150 | 45150 | 45200 | 45150 | 284 |
| 346 | 20230808 | 142700 | 17368728100 | 45150 | 45200 | 45200 | 45150 | 818 |
| 347 | 20230808 | 142600 | 17331782700 | 45200 | 45200 | 45200 | 45100 | 885 |
| 348 | 20230808 | 142500 | 17291825100 | 45200 | 45100 | 45200 | 45100 | 1504 |
| 349 | 20230808 | 142400 | 17223918000 | 45100 | 45100 | 45100 | 45050 | 1352 |
| 350 | 20230808 | 142300 | 17162949750 | 45100 | 45100 | 45150 | 45100 | 1321 |
| 351 | 20230808 | 142200 | 17103312650 | 45150 | 45100 | 45150 | 45100 | 1858 |
| 352 | 20230808 | 142100 | 17019445750 | 45100 | 45150 | 45250 | 45100 | 922 |
| 353 | 20230808 | 142000 | 16977792300 | 45200 | 45150 | 45200 | 45100 | 592 |
| 354 | 20230808 | 141900 | 16951064900 | 45150 | 45050 | 45150 | 45050 | 297 |
| 355 | 20230808 | 141800 | 16937671200 | 45100 | 45050 | 45100 | 45050 | 194 |
| 356 | 20230808 | 141700 | 16928927050 | 45050 | 45050 | 45100 | 45050 | 203 |
| 357 | 20230808 | 141600 | 16919781200 | 45050 | 45050 | 45100 | 45000 | 2031 |
| 358 | 20230808 | 141500 | 16828262900 | 45100 | 45050 | 45100 | 45050 | 158 |
| 359 | 20230808 | 141400 | 16821140700 | 45050 | 45050 | 45100 | 45050 | 662 |
| 360 | 20230808 | 141300 | 16791312200 | 45100 | 45000 | 45100 | 45000 | 94 |
| 361 | 20230808 | 141200 | 16787075150 | 45000 | 45000 | 45150 | 45000 | 846 |
| 362 | 20230808 | 141100 | 16748943150 | 45000 | 44950 | 45050 | 44950 | 817 |
| 363 | 20230808 | 141000 | 16712188250 | 44950 | 44950 | 45000 | 44950 | 905 |
| 364 | 20230808 | 140900 | 16671466050 | 44950 | 45000 | 45050 | 44950 | 1154 |
| 365 | 20230808 | 140800 | 16619528350 | 45000 | 45050 | 45100 | 45000 | 697 |
| 366 | 20230808 | 140700 | 16588138200 | 45050 | 45100 | 45150 | 45050 | 961 |
| 367 | 20230808 | 140600 | 16544799550 | 45100 | 45150 | 45150 | 45100 | 2528 |
| 368 | 20230808 | 140500 | 16430673800 | 45200 | 45200 | 45200 | 45150 | 1372 |
| 369 | 20230808 | 140400 | 16368666250 | 45200 | 45200 | 45250 | 45200 | 600 |
| 370 | 20230808 | 140300 | 16341535250 | 45200 | 45200 | 45250 | 45200 | 276 |
| 371 | 20230808 | 140200 | 16329055350 | 45250 | 45250 | 45250 | 45200 | 27 |
| 372 | 20230808 | 140100 | 16327833950 | 45200 | 45200 | 45250 | 45200 | 337 |
| 373 | 20230808 | 140000 | 16312600300 | 45200 | 45300 | 45300 | 45200 | 1097 |
| 374 | 20230808 | 135900 | 16262914900 | 45300 | 45350 | 45350 | 45300 | 326 |
| 375 | 20230808 | 135800 | 16248143250 | 45300 | 45350 | 45350 | 45300 | 722 |
| 376 | 20230808 | 135700 | 16215427950 | 45350 | 45300 | 45350 | 45300 | 312 |
| 377 | 20230808 | 135600 | 16201287700 | 45300 | 45350 | 45350 | 45300 | 811 |
| 378 | 20230808 | 135500 | 16164534000 | 45300 | 45350 | 45350 | 45300 | 136 |
| 379 | 20230808 | 135400 | 16158371200 | 45300 | 45300 | 45350 | 45300 | 326 |
| 380 | 20230808 | 135300 | 16143587700 | 45350 | 45300 | 45400 | 45300 | 514 |
| 381 | 20230808 | 135200 | 16120272350 | 45300 | 45350 | 45400 | 45300 | 354 |
| 382 | 20230808 | 135100 | 16104214300 | 45300 | 45350 | 45400 | 45300 | 478 |
| 383 | 20230808 | 135000 | 16082535850 | 45350 | 45350 | 45350 | 45300 | 483 |
| 384 | 20230808 | 134900 | 16060636250 | 45300 | 45300 | 45350 | 45300 | 137 |
| 385 | 20230808 | 134800 | 16054429300 | 45350 | 45300 | 45350 | 45250 | 729 |
| 386 | 20230808 | 134700 | 16021402800 | 45350 | 45300 | 45350 | 45300 | 429 |
| 387 | 20230808 | 134600 | 16001962350 | 45350 | 45350 | 45350 | 45300 | 515 |
| 388 | 20230808 | 134500 | 15978612400 | 45300 | 45350 | 45350 | 45300 | 287 |
| 389 | 20230808 | 134400 | 15965599900 | 45300 | 45300 | 45300 | 45250 | 622 |
| 390 | 20230808 | 134300 | 15937424150 | 45250 | 45250 | 45300 | 45250 | 334 |
| 391 | 20230808 | 134200 | 15922307200 | 45300 | 45300 | 45300 | 45250 | 277 |
| 392 | 20230808 | 134100 | 15909762400 | 45300 | 45300 | 45350 | 45250 | 141 |
| 393 | 20230808 | 134000 | 15903374400 | 45350 | 45350 | 45350 | 45300 | 1060 |
| 394 | 20230808 | 133900 | 15855343800 | 45400 | 45400 | 45400 | 45350 | 471 |
| 395 | 20230808 | 133800 | 15833968700 | 45400 | 45450 | 45450 | 45400 | 468 |
| 396 | 20230808 | 133700 | 15812714100 | 45450 | 45450 | 45500 | 45450 | 1324 |
| 397 | 20230808 | 133600 | 15752498150 | 45450 | 45350 | 45500 | 45300 | 4287 |
| 398 | 20230808 | 133500 | 15557726400 | 45350 | 45350 | 45350 | 45300 | 631 |
| 399 | 20230808 | 133400 | 15529111950 | 45350 | 45250 | 45350 | 45250 | 1709 |
| 400 | 20230808 | 133300 | 15451681850 | 45250 | 45250 | 45300 | 45200 | 868 |
| 401 | 20230808 | 133200 | 15412401650 | 45250 | 45250 | 45300 | 45250 | 1536 |
| 402 | 20230808 | 133100 | 15342881400 | 45250 | 45250 | 45250 | 45200 | 59 |
| 403 | 20230808 | 133000 | 15340212000 | 45250 | 45200 | 45300 | 45200 | 579 |
| 404 | 20230808 | 132900 | 15314012050 | 45200 | 45250 | 45250 | 45200 | 125 |
| 405 | 20230808 | 132800 | 15308358900 | 45250 | 45250 | 45300 | 45250 | 1010 |
| 406 | 20230808 | 132700 | 15262644450 | 45200 | 45200 | 45250 | 45200 | 132 |
| 407 | 20230808 | 132600 | 15256673950 | 45250 | 45250 | 45250 | 45200 | 129 |
| 408 | 20230808 | 132500 | 15250838050 | 45250 | 45150 | 45250 | 45150 | 580 |
| 409 | 20230808 | 132400 | 15224618000 | 45150 | 45150 | 45200 | 45150 | 418 |
| 410 | 20230808 | 132300 | 15205740400 | 45150 | 45200 | 45200 | 45150 | 337 |
| 411 | 20230808 | 132200 | 15190522900 | 45150 | 45150 | 45200 | 45150 | 466 |
| 412 | 20230808 | 132100 | 15169461650 | 45150 | 45150 | 45200 | 45150 | 132 |
| 413 | 20230808 | 132000 | 15163496750 | 45200 | 45200 | 45200 | 45150 | 66 |
| 414 | 20230808 | 131900 | 15160514000 | 45150 | 45150 | 45200 | 45150 | 150 |
| 415 | 20230808 | 131800 | 15153736450 | 45200 | 45050 | 45200 | 45050 | 2507 |
| 416 | 20230808 | 131700 | 15040665800 | 45100 | 45100 | 45100 | 45050 | 490 |
| 417 | 20230808 | 131600 | 15018572500 | 45100 | 45050 | 45100 | 45050 | 271 |
| 418 | 20230808 | 131500 | 15006354450 | 45100 | 45000 | 45100 | 44900 | 273 |
| 419 | 20230808 | 131400 | 14994065900 | 44650 | 45100 | 45200 | 44650 | 21124 |
| 420 | 20230808 | 131300 | 14044114100 | 45150 | 45200 | 45200 | 45100 | 393 |
| 421 | 20230808 | 131200 | 14026374900 | 45200 | 45250 | 45250 | 45200 | 381 |
| 422 | 20230808 | 131100 | 14009149000 | 45200 | 45300 | 45300 | 45200 | 913 |
| 423 | 20230808 | 131000 | 13967837800 | 45250 | 45300 | 45300 | 45250 | 198 |
| 424 | 20230808 | 130900 | 13958870350 | 45250 | 45100 | 45300 | 45100 | 2338 |
| 425 | 20230808 | 130800 | 13853221200 | 45050 | 45100 | 45100 | 45050 | 714 |
| 426 | 20230808 | 130700 | 13821028350 | 45050 | 45100 | 45100 | 45050 | 288 |
| 427 | 20230808 | 130600 | 13808041650 | 45100 | 45000 | 45100 | 45000 | 768 |
| 428 | 20230808 | 130500 | 13773442700 | 45050 | 45100 | 45150 | 45050 | 664 |
| 429 | 20230808 | 130400 | 13743504200 | 45150 | 45100 | 45150 | 45100 | 262 |
| 430 | 20230808 | 130300 | 13731674950 | 45100 | 45150 | 45150 | 45100 | 302 |
| 431 | 20230808 | 130200 | 13718041500 | 45150 | 45100 | 45200 | 45100 | 360 |
| 432 | 20230808 | 130100 | 13701787250 | 45050 | 45000 | 45150 | 45000 | 116 |
| 433 | 20230808 | 130000 | 13696553200 | 45100 | 45000 | 45200 | 45000 | 387 |
| 434 | 20230808 | 125900 | 13679088900 | 45200 | 45000 | 45200 | 45000 | 345 |
| 435 | 20230808 | 125800 | 13663534850 | 45000 | 45000 | 45050 | 45000 | 170 |
| 436 | 20230808 | 125700 | 13655881950 | 44950 | 45050 | 45050 | 44950 | 504 |
| 437 | 20230808 | 125600 | 13633191600 | 45150 | 45000 | 45150 | 45000 | 257 |
| 438 | 20230808 | 125500 | 13621620600 | 44950 | 44900 | 45200 | 44900 | 331 |
| 439 | 20230808 | 125400 | 13606708500 | 44950 | 44950 | 44950 | 44900 | 268 |
| 440 | 20230808 | 125300 | 13594662500 | 45000 | 45000 | 45000 | 44950 | 214 |
| 441 | 20230808 | 125200 | 13585042100 | 45000 | 45000 | 45000 | 44900 | 3178 |
| 442 | 20230808 | 125100 | 13442187450 | 44950 | 44950 | 45000 | 44950 | 383 |
| 443 | 20230808 | 125000 | 13424960100 | 44950 | 45050 | 45050 | 44950 | 1166 |
| 444 | 20230808 | 124900 | 13372487100 | 45100 | 45050 | 45100 | 45050 | 45 |
| 445 | 20230808 | 124800 | 13370459800 | 45200 | 45050 | 45200 | 45050 | 362 |
| 446 | 20230808 | 124700 | 13354125300 | 45050 | 45050 | 45050 | 45000 | 215 |
| 447 | 20230808 | 124600 | 13344439800 | 45000 | 45100 | 45100 | 45000 | 47 |
| 448 | 20230808 | 124500 | 13342320300 | 45200 | 45000 | 45200 | 45000 | 494 |
| 449 | 20230808 | 124400 | 13320026800 | 45000 | 45000 | 45000 | 44950 | 126 |
| 450 | 20230808 | 124300 | 13314361300 | 45000 | 45050 | 45050 | 45000 | 40 |
| 451 | 20230808 | 124200 | 13312560200 | 45200 | 45100 | 45250 | 45000 | 162 |
| 452 | 20230808 | 124100 | 13305247000 | 45100 | 45100 | 45100 | 45100 | 188 |
| 453 | 20230808 | 124000 | 13296768200 | 45100 | 45100 | 45150 | 45100 | 42 |
| 454 | 20230808 | 123900 | 13294873500 | 45050 | 44950 | 45100 | 44950 | 790 |
| 455 | 20230808 | 123800 | 13259358350 | 44950 | 45050 | 45150 | 44950 | 134 |
| 456 | 20230808 | 123700 | 13253320150 | 45050 | 45200 | 45200 | 45000 | 127 |
| 457 | 20230808 | 123600 | 13247585100 | 45200 | 44950 | 45200 | 44950 | 389 |
| 458 | 20230808 | 123500 | 13230044250 | 44950 | 44950 | 44950 | 44950 | 2 |
| 459 | 20230808 | 123400 | 13229954350 | 44950 | 45000 | 45100 | 44950 | 57 |
| 460 | 20230808 | 123300 | 13227390450 | 45000 | 44850 | 45000 | 44850 | 69 |
| 461 | 20230808 | 123200 | 13224288750 | 44950 | 44950 | 45100 | 44900 | 2147 |
| 462 | 20230808 | 123100 | 13127872350 | 44950 | 44900 | 45100 | 44900 | 298 |
| 463 | 20230808 | 123000 | 13114451750 | 45150 | 44900 | 45150 | 44900 | 129 |
| 464 | 20230808 | 122900 | 13108645700 | 44950 | 44900 | 44950 | 44900 | 159 |
| 465 | 20230808 | 122800 | 13101501200 | 44900 | 44900 | 44950 | 44900 | 47 |
| 466 | 20230808 | 122700 | 13099390850 | 44900 | 44950 | 44950 | 44900 | 131 |
| 467 | 20230808 | 122600 | 13093502750 | 44950 | 45000 | 45000 | 44950 | 507 |
| 468 | 20230808 | 122500 | 13070710450 | 45000 | 45000 | 45000 | 45000 | 71 |
| 469 | 20230808 | 122400 | 13067515450 | 45050 | 45150 | 45150 | 45000 | 39 |
| 470 | 20230808 | 122300 | 13065757750 | 45150 | 45050 | 45150 | 44950 | 359 |
| 471 | 20230808 | 122200 | 13049588850 | 45000 | 45000 | 45000 | 45000 | 2 |
| 472 | 20230808 | 122100 | 13049498850 | 45000 | 44950 | 45250 | 44950 | 103 |
| 473 | 20230808 | 122000 | 13044848200 | 44950 | 45000 | 45000 | 44900 | 410 |
| 474 | 20230808 | 121900 | 13026417050 | 45000 | 45100 | 45100 | 45000 | 567 |
| 475 | 20230808 | 121800 | 13000881550 | 45100 | 45150 | 45150 | 45100 | 96 |
| 476 | 20230808 | 121700 | 12996548750 | 45100 | 45200 | 45200 | 45100 | 188 |
| 477 | 20230808 | 121600 | 12988064000 | 45150 | 45150 | 45150 | 45150 | 26 |
| 478 | 20230808 | 121500 | 12986890100 | 45350 | 45250 | 45350 | 45100 | 705 |
| 479 | 20230808 | 121400 | 12954948150 | 45250 | 45300 | 45350 | 45200 | 262 |
| 480 | 20230808 | 121300 | 12943076200 | 45300 | 45200 | 45300 | 45100 | 402 |
| 481 | 20230808 | 121200 | 12924887400 | 45200 | 45150 | 45200 | 45150 | 145 |
| 482 | 20230808 | 121100 | 12918340500 | 45100 | 45100 | 45250 | 45100 | 169 |
| 483 | 20230808 | 121000 | 12910717900 | 45100 | 45100 | 45250 | 45100 | 62 |
| 484 | 20230808 | 120900 | 12907916450 | 45100 | 45150 | 45300 | 45100 | 399 |
| 485 | 20230808 | 120800 | 12889861700 | 45100 | 45150 | 45150 | 45100 | 47 |
| 486 | 20230808 | 120700 | 12887740950 | 45300 | 45150 | 45300 | 45150 | 802 |
| 487 | 20230808 | 120600 | 12851467450 | 45100 | 45000 | 45100 | 45000 | 246 |
| 488 | 20230808 | 120500 | 12840381350 | 45000 | 45000 | 45000 | 44950 | 15 |
| 489 | 20230808 | 120400 | 12839706450 | 45000 | 44950 | 45000 | 44950 | 27 |
| 490 | 20230808 | 120300 | 12838491800 | 44950 | 45000 | 45200 | 44950 | 219 |
| 491 | 20230808 | 120200 | 12828610850 | 44950 | 45050 | 45050 | 44900 | 147 |
| 492 | 20230808 | 120100 | 12822003200 | 45050 | 45050 | 45050 | 45050 | 38 |
| 493 | 20230808 | 120000 | 12820291300 | 45050 | 44900 | 45150 | 44900 | 639 |
| 494 | 20230808 | 115900 | 12791578100 | 44900 | 45100 | 45100 | 44900 | 137 |
| 495 | 20230808 | 115800 | 12785414400 | 45100 | 45000 | 45100 | 44900 | 151 |
| 496 | 20230808 | 115700 | 12778621500 | 45100 | 44900 | 45150 | 44800 | 3298 |
| 497 | 20230808 | 115600 | 12630606950 | 44900 | 44900 | 44950 | 44900 | 72 |
| 498 | 20230808 | 115500 | 12627370700 | 44900 | 44950 | 44950 | 44900 | 1072 |
| 499 | 20230808 | 115400 | 12579230950 | 44900 | 44950 | 44950 | 44900 | 165 |
| 500 | 20230808 | 115300 | 12571815550 | 45000 | 45000 | 45000 | 44950 | 693 |
| 501 | 20230808 | 115200 | 12540661150 | 45050 | 45150 | 45200 | 45050 | 41 |
| 502 | 20230808 | 115100 | 12538812500 | 45200 | 44950 | 45200 | 44950 | 109 |
| 503 | 20230808 | 115000 | 12533895200 | 44950 | 45000 | 45000 | 44950 | 169 |
| 504 | 20230808 | 114900 | 12526298600 | 45000 | 45050 | 45050 | 44950 | 130 |
| 505 | 20230808 | 114800 | 12520449900 | 45050 | 44950 | 45050 | 44950 | 290 |
| 506 | 20230808 | 114700 | 12507403550 | 44950 | 45050 | 45050 | 44950 | 315 |
| 507 | 20230808 | 114600 | 12493239350 | 45050 | 45100 | 45100 | 45050 | 409 |
| 508 | 20230808 | 114500 | 12474813800 | 45100 | 45150 | 45150 | 45050 | 609 |
| 509 | 20230808 | 114400 | 12447348500 | 45100 | 45150 | 45150 | 45100 | 100 |
| 510 | 20230808 | 114300 | 12442836050 | 45150 | 45150 | 45150 | 45150 | 189 |
| 511 | 20230808 | 114200 | 12434302700 | 45150 | 45250 | 45300 | 45100 | 256 |
| 512 | 20230808 | 114100 | 12422722300 | 45000 | 44950 | 45300 | 44950 | 539 |
| 513 | 20230808 | 114000 | 12398435950 | 44950 | 44950 | 45000 | 44950 | 92 |
| 514 | 20230808 | 113900 | 12394296550 | 44950 | 44950 | 45200 | 44950 | 1006 |
| 515 | 20230808 | 113800 | 12348989400 | 45000 | 44950 | 45000 | 44950 | 451 |
| 516 | 20230808 | 113700 | 12328716900 | 44900 | 44900 | 44900 | 44900 | 17 |
| 517 | 20230808 | 113600 | 12327953600 | 44900 | 44900 | 44950 | 44900 | 283 |
| 518 | 20230808 | 113500 | 12315235850 | 44900 | 45000 | 45000 | 44900 | 240 |
| 519 | 20230808 | 113400 | 12304455400 | 45000 | 45000 | 45100 | 45000 | 298 |
| 520 | 20230808 | 113300 | 12291025700 | 44950 | 44950 | 45100 | 44950 | 201 |
| 521 | 20230808 | 113200 | 12281985000 | 44900 | 44950 | 44950 | 44900 | 62 |
| 522 | 20230808 | 113100 | 12279198250 | 44900 | 44950 | 44950 | 44900 | 275 |
| 523 | 20230808 | 113000 | 12266847250 | 44900 | 44900 | 44950 | 44900 | 299 |
| 524 | 20230808 | 112900 | 12253418200 | 44950 | 44950 | 44950 | 44900 | 64 |
| 525 | 20230808 | 112800 | 12250541450 | 44900 | 44900 | 44950 | 44900 | 194 |
| 526 | 20230808 | 112700 | 12241830000 | 44950 | 44900 | 45000 | 44900 | 444 |
| 527 | 20230808 | 112600 | 12221877250 | 44850 | 44850 | 44900 | 44850 | 676 |
| 528 | 20230808 | 112500 | 12191550900 | 44850 | 44850 | 44850 | 44850 | 455 |
| 529 | 20230808 | 112400 | 12171144150 | 44850 | 44850 | 45200 | 44850 | 1511 |
| 530 | 20230808 | 112300 | 12103028400 | 44900 | 44850 | 44900 | 44800 | 1010 |
| 531 | 20230808 | 112200 | 12057727550 | 44850 | 44900 | 44950 | 44850 | 652 |
| 532 | 20230808 | 112100 | 12028459700 | 44900 | 44950 | 44950 | 44900 | 663 |
| 533 | 20230808 | 112000 | 11998688800 | 44900 | 44950 | 44950 | 44900 | 207 |
| 534 | 20230808 | 111900 | 11989386000 | 45050 | 44950 | 45100 | 44950 | 312 |
| 535 | 20230808 | 111800 | 11975342300 | 44950 | 45050 | 45150 | 44950 | 1556 |
| 536 | 20230808 | 111700 | 11905325550 | 45050 | 45100 | 45100 | 45050 | 502 |
| 537 | 20230808 | 111600 | 11882691500 | 45050 | 45100 | 45150 | 45050 | 213 |
| 538 | 20230808 | 111500 | 11873083050 | 45100 | 45050 | 45100 | 45050 | 324 |
| 539 | 20230808 | 111400 | 11858482850 | 45050 | 45100 | 45100 | 45000 | 868 |
| 540 | 20230808 | 111300 | 11819408700 | 45050 | 45100 | 45150 | 45050 | 422 |
| 541 | 20230808 | 111200 | 11800377900 | 45100 | 45000 | 45100 | 45000 | 646 |
| 542 | 20230808 | 111100 | 11771285700 | 45050 | 45050 | 45050 | 45000 | 1338 |
| 543 | 20230808 | 111000 | 11711063100 | 45100 | 45100 | 45100 | 45050 | 219 |
| 544 | 20230808 | 110900 | 11701195400 | 45100 | 45100 | 45100 | 45050 | 643 |
| 545 | 20230808 | 110800 | 11672223250 | 45100 | 45100 | 45100 | 45050 | 9 |
| 546 | 20230808 | 110700 | 11671817700 | 45050 | 45050 | 45100 | 45050 | 128 |
| 547 | 20230808 | 110600 | 11666049650 | 45100 | 45050 | 45100 | 45050 | 1245 |
| 548 | 20230808 | 110500 | 11609936150 | 45100 | 45050 | 45100 | 45050 | 335 |
| 549 | 20230808 | 110400 | 11594833500 | 45100 | 45050 | 45100 | 45050 | 434 |
| 550 | 20230808 | 110300 | 11575280200 | 45050 | 45100 | 45100 | 45050 | 854 |
| 551 | 20230808 | 110200 | 11536802900 | 45050 | 45200 | 45250 | 45050 | 1606 |
| 552 | 20230808 | 110100 | 11464321350 | 45200 | 45200 | 45250 | 45200 | 730 |
| 553 | 20230808 | 110000 | 11431314100 | 45250 | 45300 | 45300 | 45250 | 535 |
| 554 | 20230808 | 105900 | 11407100350 | 45250 | 45300 | 45300 | 45250 | 466 |
| 555 | 20230808 | 105800 | 11385995300 | 45300 | 45300 | 45350 | 45300 | 95 |
| 556 | 20230808 | 105700 | 11381690200 | 45350 | 45350 | 45350 | 45300 | 992 |
| 557 | 20230808 | 105600 | 11336729450 | 45350 | 45350 | 45350 | 45350 | 483 |
| 558 | 20230808 | 105500 | 11314825400 | 45400 | 45350 | 45400 | 45350 | 156 |
| 559 | 20230808 | 105400 | 11307746450 | 45350 | 45350 | 45450 | 45350 | 112 |
| 560 | 20230808 | 105300 | 11302664000 | 45400 | 45450 | 45500 | 45400 | 911 |
| 561 | 20230808 | 105200 | 11261282300 | 45400 | 45500 | 45500 | 45400 | 1202 |
| 562 | 20230808 | 105100 | 11206649900 | 45500 | 45450 | 45500 | 45450 | 879 |
| 563 | 20230808 | 105000 | 11166685800 | 45450 | 45500 | 45500 | 45450 | 765 |
| 564 | 20230808 | 104900 | 11131909550 | 45500 | 45500 | 45500 | 45450 | 261 |
| 565 | 20230808 | 104800 | 11120037250 | 45500 | 45450 | 45550 | 45450 | 10734 |
| 566 | 20230808 | 104700 | 10631609250 | 45400 | 45500 | 45500 | 45400 | 115 |
| 567 | 20230808 | 104600 | 10626379750 | 45450 | 45400 | 45500 | 45400 | 565 |
| 568 | 20230808 | 104500 | 10600689850 | 45450 | 45400 | 45450 | 45400 | 301 |
| 569 | 20230808 | 104400 | 10587020650 | 45400 | 45450 | 45450 | 45400 | 218 |
| 570 | 20230808 | 104300 | 10577113950 | 45450 | 45500 | 45550 | 45450 | 464 |
| 571 | 20230808 | 104200 | 10556014350 | 45500 | 45450 | 45500 | 45450 | 1938 |
| 572 | 20230808 | 104100 | 10467859300 | 45400 | 45450 | 45450 | 45400 | 136 |
| 573 | 20230808 | 104000 | 10461684650 | 45400 | 45400 | 45450 | 45400 | 924 |
| 574 | 20230808 | 103900 | 10419695200 | 45400 | 45450 | 45450 | 45400 | 501 |
| 575 | 20230808 | 103800 | 10396927050 | 45450 | 45500 | 45500 | 45450 | 427 |
| 576 | 20230808 | 103700 | 10377509150 | 45450 | 45250 | 45450 | 45250 | 1032 |
| 577 | 20230808 | 103600 | 10330688900 | 45300 | 45300 | 45400 | 45250 | 584 |
| 578 | 20230808 | 103500 | 10304202950 | 45300 | 45400 | 45450 | 45250 | 3093 |
| 579 | 20230808 | 103400 | 10163713800 | 45400 | 45400 | 45400 | 45400 | 76 |
| 580 | 20230808 | 103300 | 10160263400 | 45300 | 45450 | 45500 | 45300 | 280 |
| 581 | 20230808 | 103200 | 10147540950 | 45450 | 45300 | 45500 | 45200 | 996 |
| 582 | 20230808 | 103100 | 10102319700 | 45300 | 45250 | 45350 | 45200 | 802 |
| 583 | 20230808 | 103000 | 10066002750 | 45200 | 45300 | 45350 | 45200 | 1574 |
| 584 | 20230808 | 102900 | 9994810650 | 45300 | 45400 | 45400 | 45200 | 2420 |
| 585 | 20230808 | 102800 | 9885123050 | 45400 | 45400 | 45400 | 45250 | 852 |
| 586 | 20230808 | 102700 | 9846499500 | 45400 | 45300 | 45450 | 45250 | 857 |
| 587 | 20230808 | 102600 | 9807585000 | 45300 | 45300 | 45350 | 45200 | 683 |
| 588 | 20230808 | 102500 | 9776681800 | 45300 | 45550 | 45550 | 45300 | 1081 |
| 589 | 20230808 | 102400 | 9727541850 | 45500 | 45450 | 45600 | 45450 | 2663 |
| 590 | 20230808 | 102300 | 9606332100 | 45300 | 45200 | 45450 | 45200 | 528 |
| 591 | 20230808 | 102200 | 9582405800 | 45300 | 45400 | 45400 | 45250 | 726 |
| 592 | 20230808 | 102100 | 9549509650 | 45400 | 45500 | 45500 | 45250 | 686 |
| 593 | 20230808 | 102000 | 9518366900 | 45500 | 45350 | 45500 | 45200 | 1985 |
| 594 | 20230808 | 101900 | 9428211000 | 45350 | 45150 | 45350 | 45100 | 1176 |
| 595 | 20230808 | 101800 | 9375019400 | 45150 | 45150 | 45250 | 45100 | 944 |
| 596 | 20230808 | 101700 | 9332375350 | 45200 | 45200 | 45250 | 45200 | 484 |
| 597 | 20230808 | 101600 | 9310496950 | 45200 | 45250 | 45250 | 45200 | 709 |
| 598 | 20230808 | 101500 | 9278440900 | 45200 | 45150 | 45350 | 45150 | 943 |
| 599 | 20230808 | 101400 | 9235777050 | 45200 | 45200 | 45300 | 45150 | 1265 |
| 600 | 20230808 | 101300 | 9178590750 | 45300 | 45250 | 45300 | 45150 | 1457 |
| 601 | 20230808 | 101200 | 9112728200 | 45250 | 45300 | 45300 | 45200 | 1682 |
| 602 | 20230808 | 101100 | 9036565750 | 45300 | 45400 | 45450 | 45300 | 545 |
| 603 | 20230808 | 101000 | 9011838000 | 45400 | 45450 | 45450 | 45400 | 422 |
| 604 | 20230808 | 100900 | 8992676300 | 45400 | 45450 | 45450 | 45400 | 478 |
| 605 | 20230808 | 100800 | 8970958550 | 45450 | 45400 | 45450 | 45400 | 615 |
| 606 | 20230808 | 100700 | 8943008700 | 45400 | 45450 | 45450 | 45400 | 591 |
| 607 | 20230808 | 100600 | 8916151600 | 45500 | 45450 | 45550 | 45450 | 1098 |
| 608 | 20230808 | 100500 | 8866188250 | 45500 | 45450 | 45500 | 45450 | 1006 |
| 609 | 20230808 | 100400 | 8820416350 | 45500 | 45400 | 45500 | 45400 | 1212 |
| 610 | 20230808 | 100300 | 8765298500 | 45400 | 45400 | 45600 | 45350 | 3434 |
| 611 | 20230808 | 100200 | 8609083000 | 45350 | 45300 | 45450 | 45250 | 1084 |
| 612 | 20230808 | 100100 | 8559927550 | 45300 | 45350 | 45350 | 45300 | 779 |
| 613 | 20230808 | 100000 | 8524614100 | 45350 | 45450 | 45450 | 45350 | 838 |
| 614 | 20230808 | 095900 | 8486563850 | 45400 | 45350 | 45450 | 45350 | 2636 |
| 615 | 20230808 | 095800 | 8366831700 | 45300 | 45300 | 45350 | 45200 | 976 |
| 616 | 20230808 | 095700 | 8322600000 | 45250 | 45200 | 45300 | 45200 | 904 |
| 617 | 20230808 | 095600 | 8281692950 | 45150 | 45200 | 45200 | 45150 | 781 |
| 618 | 20230808 | 095500 | 8246425400 | 45200 | 45350 | 45350 | 45150 | 1902 |
| 619 | 20230808 | 095400 | 8160371600 | 45300 | 45300 | 45350 | 45200 | 789 |
| 620 | 20230808 | 095300 | 8124648400 | 45300 | 45300 | 45350 | 45250 | 548 |
| 621 | 20230808 | 095200 | 8099811000 | 45300 | 45300 | 45400 | 45250 | 1073 |
| 622 | 20230808 | 095100 | 8051190050 | 45400 | 45150 | 45400 | 45150 | 4424 |
| 623 | 20230808 | 095000 | 7850881400 | 45150 | 44950 | 45200 | 44900 | 4218 |
| 624 | 20230808 | 094900 | 7660787000 | 44950 | 44950 | 44950 | 44900 | 317 |
| 625 | 20230808 | 094800 | 7646543600 | 45000 | 44950 | 45050 | 44850 | 1465 |
| 626 | 20230808 | 094700 | 7580675200 | 44950 | 44950 | 45000 | 44950 | 309 |
| 627 | 20230808 | 094600 | 7566780650 | 44950 | 44950 | 45000 | 44950 | 998 |
| 628 | 20230808 | 094500 | 7521902800 | 44900 | 44950 | 45000 | 44900 | 1410 |
| 629 | 20230808 | 094400 | 7458524600 | 44950 | 44950 | 44950 | 44900 | 1144 |
| 630 | 20230808 | 094300 | 7407103350 | 44900 | 44900 | 44950 | 44900 | 885 |
| 631 | 20230808 | 094200 | 7367338050 | 44900 | 44800 | 45000 | 44750 | 1801 |
| 632 | 20230808 | 094100 | 7286497600 | 44750 | 44650 | 44750 | 44650 | 387 |
| 633 | 20230808 | 094000 | 7269184050 | 44700 | 44700 | 44700 | 44650 | 2119 |
| 634 | 20230808 | 093900 | 7174542150 | 44700 | 44700 | 44700 | 44650 | 550 |
| 635 | 20230808 | 093800 | 7149957950 | 44700 | 44700 | 44750 | 44650 | 1113 |
| 636 | 20230808 | 093700 | 7100187450 | 44700 | 44650 | 44700 | 44600 | 631 |
| 637 | 20230808 | 093600 | 7072001950 | 44650 | 44650 | 44700 | 44650 | 472 |
| 638 | 20230808 | 093500 | 7050913950 | 44700 | 44550 | 44700 | 44550 | 928 |
| 639 | 20230808 | 093400 | 7009505950 | 44550 | 44400 | 44550 | 44400 | 1403 |
| 640 | 20230808 | 093300 | 6947098000 | 44450 | 44500 | 44500 | 44400 | 1582 |
| 641 | 20230808 | 093200 | 6876774100 | 44450 | 44450 | 44500 | 44400 | 2515 |
| 642 | 20230808 | 093100 | 6764954400 | 44400 | 44250 | 44450 | 44250 | 5557 |
| 643 | 20230808 | 093000 | 6518517850 | 44300 | 44250 | 44350 | 44200 | 3001 |
| 644 | 20230808 | 092900 | 6385621850 | 44250 | 44300 | 44300 | 44150 | 6490 |
| 645 | 20230808 | 092800 | 6098668050 | 44300 | 44550 | 44550 | 44250 | 11791 |
| 646 | 20230808 | 092700 | 5574564700 | 44550 | 44600 | 44650 | 44550 | 5825 |
| 647 | 20230808 | 092600 | 5314989300 | 44600 | 44650 | 44650 | 44550 | 6748 |
| 648 | 20230808 | 092500 | 5013999800 | 44650 | 44850 | 44850 | 44650 | 8141 |
| 649 | 20230808 | 092400 | 4650095850 | 44800 | 44850 | 44900 | 44800 | 1957 |
| 650 | 20230808 | 092300 | 4562395150 | 44850 | 44900 | 44900 | 44750 | 1019 |
| 651 | 20230808 | 092200 | 4516731800 | 44900 | 44800 | 44900 | 44750 | 1205 |
| 652 | 20230808 | 092100 | 4462772550 | 44800 | 44700 | 44800 | 44650 | 2065 |
| 653 | 20230808 | 092000 | 4370386250 | 44700 | 44750 | 44750 | 44650 | 6114 |
| 654 | 20230808 | 091900 | 4097096700 | 44800 | 44900 | 44950 | 44750 | 1966 |
| 655 | 20230808 | 091800 | 4008931000 | 44850 | 45000 | 45000 | 44850 | 1064 |
| 656 | 20230808 | 091700 | 3961118700 | 44950 | 45300 | 45300 | 44850 | 2661 |
| 657 | 20230808 | 091600 | 3841295500 | 45250 | 45350 | 45500 | 45250 | 1940 |
| 658 | 20230808 | 091500 | 3753281050 | 45400 | 45250 | 45550 | 45250 | 3497 |
| 659 | 20230808 | 091400 | 3594587950 | 45250 | 45050 | 45250 | 45000 | 771 |
| 660 | 20230808 | 091300 | 3559777300 | 45000 | 45100 | 45150 | 45000 | 1438 |
| 661 | 20230808 | 091200 | 3494989150 | 45150 | 45000 | 45250 | 45000 | 1502 |
| 662 | 20230808 | 091100 | 3427189600 | 45000 | 44700 | 45100 | 44650 | 6355 |
| 663 | 20230808 | 091000 | 3142895650 | 44700 | 44850 | 44850 | 44650 | 6856 |
| 664 | 20230808 | 090900 | 2836066500 | 44850 | 45000 | 45000 | 44800 | 6621 |
| 665 | 20230808 | 090800 | 2538782600 | 45000 | 45400 | 45450 | 45000 | 4421 |
| 666 | 20230808 | 090700 | 2339257400 | 45350 | 45050 | 45350 | 45050 | 1778 |
| 667 | 20230808 | 090600 | 2258884900 | 45050 | 45000 | 45150 | 44950 | 2905 |
| 668 | 20230808 | 090500 | 2128121000 | 44950 | 44800 | 45000 | 44800 | 2626 |
| 669 | 20230808 | 090400 | 2010157100 | 44800 | 44800 | 45050 | 44750 | 4014 |
| 670 | 20230808 | 090300 | 1830341450 | 44800 | 45050 | 45200 | 44800 | 14513 |
| 671 | 20230808 | 090200 | 1177699950 | 45100 | 45450 | 45450 | 45050 | 6719 |
| 672 | 20230808 | 090100 | 874041600 | 45450 | 45900 | 45900 | 45450 | 9826 |
| 673 | 20230808 | 090000 | 425795450 | 45700 | 45600 | 45900 | 45550 | 8204 |