39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 205600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 6383 |
| 3 | 20230809 | 205500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 4 | 20230809 | 205400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 5 | 20230809 | 205300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 6 | 20230809 | 205200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 7 | 20230809 | 205100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 8 | 20230809 | 205000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 9 | 20230809 | 204900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 10 | 20230809 | 204800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 11 | 20230809 | 204700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 12 | 20230809 | 204600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 13 | 20230809 | 204500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 14 | 20230809 | 204400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 15 | 20230809 | 204300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 16 | 20230809 | 204200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 17 | 20230809 | 204100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 18 | 20230809 | 204000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 19 | 20230809 | 203900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 20 | 20230809 | 203800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 21 | 20230809 | 203700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 22 | 20230809 | 203600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 23 | 20230809 | 203500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 24 | 20230809 | 203400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 25 | 20230809 | 203300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 26 | 20230809 | 203200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 27 | 20230809 | 203100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 28 | 20230809 | 203000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 29 | 20230809 | 202900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 30 | 20230809 | 202800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 31 | 20230809 | 202700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 32 | 20230809 | 202600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 6383 |
| 33 | 20230809 | 202500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 34 | 20230809 | 202400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 35 | 20230809 | 202300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 36 | 20230809 | 202200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 37 | 20230809 | 202100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 38 | 20230809 | 202000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 39 | 20230809 | 201900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 40 | 20230809 | 201800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 41 | 20230809 | 201700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 42 | 20230809 | 201600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 43 | 20230809 | 201500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 44 | 20230809 | 201400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 45 | 20230809 | 201300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 46 | 20230809 | 201200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 47 | 20230809 | 201100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 48 | 20230809 | 201000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 49 | 20230809 | 200900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 50 | 20230809 | 200800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 51 | 20230809 | 200700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 52 | 20230809 | 200600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 53 | 20230809 | 200500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 54 | 20230809 | 200400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 55 | 20230809 | 200300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 56 | 20230809 | 200200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 57 | 20230809 | 200100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 58 | 20230809 | 200000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 59 | 20230809 | 195900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 60 | 20230809 | 195800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 61 | 20230809 | 195700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 62 | 20230809 | 195600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 6383 |
| 63 | 20230809 | 195500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 64 | 20230809 | 195400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 65 | 20230809 | 195300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 66 | 20230809 | 195200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 67 | 20230809 | 195100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 68 | 20230809 | 195000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 69 | 20230809 | 194900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 70 | 20230809 | 194800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 71 | 20230809 | 194700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 72 | 20230809 | 194600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 73 | 20230809 | 194500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 74 | 20230809 | 194400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 75 | 20230809 | 194300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 76 | 20230809 | 194200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 77 | 20230809 | 194100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 78 | 20230809 | 194000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 79 | 20230809 | 193900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 80 | 20230809 | 193800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 81 | 20230809 | 193700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 82 | 20230809 | 193600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 83 | 20230809 | 193500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 84 | 20230809 | 193400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 85 | 20230809 | 193300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 86 | 20230809 | 193200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 87 | 20230809 | 193100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 88 | 20230809 | 193000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 89 | 20230809 | 192900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 90 | 20230809 | 192800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 91 | 20230809 | 192700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 92 | 20230809 | 192600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 6383 |
| 93 | 20230809 | 192500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 94 | 20230809 | 192400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 95 | 20230809 | 192300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 96 | 20230809 | 192200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 97 | 20230809 | 192100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 98 | 20230809 | 192000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 99 | 20230809 | 191900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 100 | 20230809 | 191800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 101 | 20230809 | 191700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 102 | 20230809 | 191600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 103 | 20230809 | 191500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 104 | 20230809 | 191400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 105 | 20230809 | 191300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 106 | 20230809 | 191200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 107 | 20230809 | 191100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 108 | 20230809 | 191000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 109 | 20230809 | 190900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 110 | 20230809 | 190800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 111 | 20230809 | 190700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 112 | 20230809 | 190600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 113 | 20230809 | 190500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 114 | 20230809 | 190400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 115 | 20230809 | 190300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 116 | 20230809 | 190200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 117 | 20230809 | 190100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 118 | 20230809 | 190000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 119 | 20230809 | 185900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 120 | 20230809 | 185800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 121 | 20230809 | 185700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 122 | 20230809 | 185600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 6383 |
| 123 | 20230809 | 185500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 124 | 20230809 | 185400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 125 | 20230809 | 185300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 126 | 20230809 | 185200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 127 | 20230809 | 185100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 128 | 20230809 | 185000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 129 | 20230809 | 184900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 130 | 20230809 | 184800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 131 | 20230809 | 184700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 132 | 20230809 | 184600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 133 | 20230809 | 184500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 134 | 20230809 | 184400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 135 | 20230809 | 184300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 136 | 20230809 | 184200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 137 | 20230809 | 184100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 138 | 20230809 | 184000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 139 | 20230809 | 183900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 140 | 20230809 | 183800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 141 | 20230809 | 183700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 142 | 20230809 | 183600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 143 | 20230809 | 183500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 144 | 20230809 | 183400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 145 | 20230809 | 183300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 146 | 20230809 | 183200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 147 | 20230809 | 183100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 148 | 20230809 | 183000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 149 | 20230809 | 182900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 150 | 20230809 | 182800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 151 | 20230809 | 182700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 152 | 20230809 | 182600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 6383 |
| 153 | 20230809 | 182500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 154 | 20230809 | 182400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 155 | 20230809 | 182300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 156 | 20230809 | 182200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 157 | 20230809 | 182100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 158 | 20230809 | 182000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 159 | 20230809 | 181900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 160 | 20230809 | 181800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 161 | 20230809 | 181700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 162 | 20230809 | 181600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 163 | 20230809 | 181500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 164 | 20230809 | 181400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 165 | 20230809 | 181300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 166 | 20230809 | 181200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 167 | 20230809 | 181100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 168 | 20230809 | 181000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 169 | 20230809 | 180900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 170 | 20230809 | 180800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 171 | 20230809 | 180700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 172 | 20230809 | 180600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 173 | 20230809 | 180500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 174 | 20230809 | 180400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 175 | 20230809 | 180300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 176 | 20230809 | 180200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 177 | 20230809 | 180100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 178 | 20230809 | 180000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 179 | 20230809 | 175900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 180 | 20230809 | 175800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 181 | 20230809 | 175700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 182 | 20230809 | 175600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 6383 |
| 183 | 20230809 | 175500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 184 | 20230809 | 175400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 185 | 20230809 | 175300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 186 | 20230809 | 175200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 187 | 20230809 | 175100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 188 | 20230809 | 175000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 189 | 20230809 | 174900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 190 | 20230809 | 174800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 191 | 20230809 | 174700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 192 | 20230809 | 174600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 193 | 20230809 | 174500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 194 | 20230809 | 174400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 195 | 20230809 | 174300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 196 | 20230809 | 174200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 197 | 20230809 | 174100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 198 | 20230809 | 174000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 199 | 20230809 | 173900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 200 | 20230809 | 173800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 201 | 20230809 | 173700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 202 | 20230809 | 173600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 203 | 20230809 | 173500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 204 | 20230809 | 173400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 205 | 20230809 | 173300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 206 | 20230809 | 173200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 207 | 20230809 | 173100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 208 | 20230809 | 173000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 209 | 20230809 | 172900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 210 | 20230809 | 172800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 211 | 20230809 | 172700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 212 | 20230809 | 172600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 6383 |
| 213 | 20230809 | 172500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 214 | 20230809 | 172400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 215 | 20230809 | 172300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 216 | 20230809 | 172200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 217 | 20230809 | 172100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 218 | 20230809 | 172000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 219 | 20230809 | 171900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 220 | 20230809 | 171800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 221 | 20230809 | 171700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 222 | 20230809 | 171600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 223 | 20230809 | 171500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 224 | 20230809 | 171400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 225 | 20230809 | 171300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 226 | 20230809 | 171200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 227 | 20230809 | 171100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 228 | 20230809 | 171000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 229 | 20230809 | 170900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 230 | 20230809 | 170800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 231 | 20230809 | 170700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 232 | 20230809 | 170600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 233 | 20230809 | 170500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 234 | 20230809 | 170400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 235 | 20230809 | 170300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 236 | 20230809 | 170200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 237 | 20230809 | 170100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 238 | 20230809 | 170000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 239 | 20230809 | 165900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 240 | 20230809 | 165800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 241 | 20230809 | 165700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 242 | 20230809 | 165600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 6383 |
| 243 | 20230809 | 165500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 244 | 20230809 | 165400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 245 | 20230809 | 165300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 246 | 20230809 | 165200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 247 | 20230809 | 165100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 248 | 20230809 | 165000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 249 | 20230809 | 164900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 250 | 20230809 | 164800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 251 | 20230809 | 164700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 252 | 20230809 | 164600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 253 | 20230809 | 164500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 254 | 20230809 | 164400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 255 | 20230809 | 164300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 256 | 20230809 | 164200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 257 | 20230809 | 164100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 258 | 20230809 | 164000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 259 | 20230809 | 163900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 260 | 20230809 | 163800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 261 | 20230809 | 163700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 262 | 20230809 | 163600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 263 | 20230809 | 163500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 264 | 20230809 | 163400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 265 | 20230809 | 163300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 266 | 20230809 | 163200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 267 | 20230809 | 163100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 268 | 20230809 | 163000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 269 | 20230809 | 162900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 270 | 20230809 | 162800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 271 | 20230809 | 162700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 272 | 20230809 | 162600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 6383 |
| 273 | 20230809 | 162500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 274 | 20230809 | 162400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 275 | 20230809 | 162300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 276 | 20230809 | 162200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 277 | 20230809 | 162100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 278 | 20230809 | 162000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 279 | 20230809 | 161900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 280 | 20230809 | 161800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 281 | 20230809 | 161700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 282 | 20230809 | 161600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 283 | 20230809 | 161500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 284 | 20230809 | 161400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 285 | 20230809 | 161300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 286 | 20230809 | 161200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 287 | 20230809 | 161100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 288 | 20230809 | 161000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 289 | 20230809 | 160900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 290 | 20230809 | 160800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 291 | 20230809 | 160700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 292 | 20230809 | 160600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 293 | 20230809 | 160500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 294 | 20230809 | 160400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 295 | 20230809 | 160300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 296 | 20230809 | 160200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 297 | 20230809 | 160100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 298 | 20230809 | 160000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 299 | 20230809 | 155900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 300 | 20230809 | 155800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 301 | 20230809 | 155700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 302 | 20230809 | 155600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 6383 |
| 303 | 20230809 | 155500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 304 | 20230809 | 155400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 305 | 20230809 | 155300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 306 | 20230809 | 155200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 307 | 20230809 | 155100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 308 | 20230809 | 155000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 309 | 20230809 | 154900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 310 | 20230809 | 154800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 311 | 20230809 | 154700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 312 | 20230809 | 154600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 313 | 20230809 | 154500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 314 | 20230809 | 154400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 315 | 20230809 | 154300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 316 | 20230809 | 154200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 317 | 20230809 | 154100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 318 | 20230809 | 154000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 319 | 20230809 | 153900 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 320 | 20230809 | 153800 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 321 | 20230809 | 153700 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 322 | 20230809 | 153600 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 323 | 20230809 | 153500 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 324 | 20230809 | 153400 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 325 | 20230809 | 153300 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 326 | 20230809 | 153200 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 327 | 20230809 | 153100 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 328 | 20230809 | 153000 | 36019654150 | 45050 | 45050 | 45050 | 45050 | 6383 |
| 329 | 20230809 | 152900 | 35732100000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 330 | 20230809 | 152800 | 35732100000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 331 | 20230809 | 152700 | 35732100000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 332 | 20230809 | 152600 | 35732100000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 333 | 20230809 | 152500 | 35732100000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 334 | 20230809 | 152400 | 35732100000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 335 | 20230809 | 152300 | 35732100000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 336 | 20230809 | 152200 | 35732100000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 337 | 20230809 | 152100 | 35732100000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 338 | 20230809 | 152000 | 35732100000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 339 | 20230809 | 151900 | 35732100000 | 45350 | 45200 | 45500 | 45200 | 2187 |
| 340 | 20230809 | 151800 | 35632995000 | 45200 | 45100 | 45200 | 45100 | 998 |
| 341 | 20230809 | 151700 | 35587914400 | 45150 | 45150 | 45200 | 45050 | 1867 |
| 342 | 20230809 | 151600 | 35503660400 | 45150 | 45050 | 45200 | 45000 | 1266 |
| 343 | 20230809 | 151500 | 35446573400 | 45050 | 45050 | 45050 | 45000 | 722 |
| 344 | 20230809 | 151400 | 35414052500 | 44950 | 45000 | 45000 | 44900 | 910 |
| 345 | 20230809 | 151300 | 35373159250 | 44850 | 44900 | 45050 | 44850 | 2104 |
| 346 | 20230809 | 151200 | 35278607150 | 44850 | 44700 | 44900 | 44700 | 1328 |
| 347 | 20230809 | 151100 | 35219091750 | 44700 | 44850 | 44900 | 44700 | 2907 |
| 348 | 20230809 | 151000 | 35088972650 | 44850 | 44900 | 44900 | 44850 | 668 |
| 349 | 20230809 | 150900 | 35058993900 | 44900 | 44950 | 44950 | 44850 | 340 |
| 350 | 20230809 | 150800 | 35043733850 | 44950 | 44850 | 44950 | 44750 | 487 |
| 351 | 20230809 | 150700 | 35021879750 | 44800 | 44900 | 44900 | 44800 | 951 |
| 352 | 20230809 | 150600 | 34979235300 | 44900 | 45050 | 45050 | 44850 | 1509 |
| 353 | 20230809 | 150500 | 34911345350 | 45000 | 45000 | 45050 | 45000 | 599 |
| 354 | 20230809 | 150400 | 34884360950 | 45000 | 44850 | 45100 | 44800 | 407 |
| 355 | 20230809 | 150300 | 34866095250 | 45100 | 45150 | 45150 | 44750 | 3104 |
| 356 | 20230809 | 150200 | 34726744050 | 45150 | 45350 | 45400 | 45150 | 3271 |
| 357 | 20230809 | 150100 | 34578554950 | 45350 | 45550 | 45550 | 45300 | 1712 |
| 358 | 20230809 | 150000 | 34500887000 | 45550 | 45450 | 45800 | 45400 | 2131 |
| 359 | 20230809 | 145900 | 34403818050 | 45450 | 45250 | 45450 | 45250 | 3403 |
| 360 | 20230809 | 145800 | 34249536400 | 45300 | 45300 | 45350 | 45250 | 992 |
| 361 | 20230809 | 145700 | 34204612200 | 45300 | 45200 | 45350 | 45100 | 1577 |
| 362 | 20230809 | 145600 | 34133332650 | 45200 | 45050 | 45250 | 45050 | 2637 |
| 363 | 20230809 | 145500 | 34014213200 | 45100 | 45100 | 45100 | 45000 | 660 |
| 364 | 20230809 | 145400 | 33984468350 | 45100 | 45100 | 45250 | 45100 | 1546 |
| 365 | 20230809 | 145300 | 33914659800 | 45100 | 45000 | 45100 | 45000 | 511 |
| 366 | 20230809 | 145200 | 33891652300 | 44950 | 44900 | 45000 | 44900 | 1496 |
| 367 | 20230809 | 145100 | 33824477100 | 44850 | 44850 | 44950 | 44850 | 762 |
| 368 | 20230809 | 145000 | 33790279750 | 44850 | 44850 | 44850 | 44650 | 1777 |
| 369 | 20230809 | 144900 | 33710662650 | 44900 | 44800 | 44900 | 44800 | 1342 |
| 370 | 20230809 | 144800 | 33650492950 | 44750 | 44500 | 44750 | 44450 | 2307 |
| 371 | 20230809 | 144700 | 33547661800 | 44450 | 44500 | 44500 | 44400 | 181 |
| 372 | 20230809 | 144600 | 33539616500 | 44450 | 44450 | 44500 | 44400 | 723 |
| 373 | 20230809 | 144500 | 33507482750 | 44450 | 44500 | 44500 | 44450 | 1703 |
| 374 | 20230809 | 144400 | 33431742950 | 44500 | 44500 | 44600 | 44450 | 852 |
| 375 | 20230809 | 144300 | 33393845050 | 44600 | 44600 | 44600 | 44500 | 987 |
| 376 | 20230809 | 144200 | 33349863750 | 44650 | 44650 | 44700 | 44650 | 357 |
| 377 | 20230809 | 144100 | 33333916450 | 44650 | 44600 | 44750 | 44600 | 729 |
| 378 | 20230809 | 144000 | 33301340600 | 44600 | 44500 | 44600 | 44500 | 1072 |
| 379 | 20230809 | 143900 | 33253552100 | 44500 | 44500 | 44550 | 44400 | 312 |
| 380 | 20230809 | 143800 | 33239671850 | 44450 | 44450 | 44500 | 44450 | 430 |
| 381 | 20230809 | 143700 | 33220557150 | 44450 | 44500 | 44550 | 44450 | 692 |
| 382 | 20230809 | 143600 | 33189787300 | 44500 | 44450 | 44550 | 44450 | 145 |
| 383 | 20230809 | 143500 | 33183335600 | 44550 | 44550 | 44550 | 44450 | 1387 |
| 384 | 20230809 | 143400 | 33121641550 | 44550 | 44500 | 44650 | 44500 | 810 |
| 385 | 20230809 | 143300 | 33085570850 | 44500 | 44600 | 44600 | 44450 | 648 |
| 386 | 20230809 | 143200 | 33056725550 | 44600 | 44500 | 44600 | 44500 | 911 |
| 387 | 20230809 | 143100 | 33016185950 | 44500 | 44600 | 44600 | 44500 | 914 |
| 388 | 20230809 | 143000 | 32975487600 | 44700 | 44500 | 44700 | 44500 | 241 |
| 389 | 20230809 | 142900 | 32964724500 | 44500 | 44700 | 44750 | 44500 | 1380 |
| 390 | 20230809 | 142800 | 32903176250 | 44700 | 44750 | 44750 | 44650 | 255 |
| 391 | 20230809 | 142700 | 32891782250 | 44750 | 44600 | 44800 | 44600 | 1129 |
| 392 | 20230809 | 142600 | 32841423000 | 44650 | 44650 | 44750 | 44600 | 740 |
| 393 | 20230809 | 142500 | 32808376900 | 44700 | 44650 | 44700 | 44650 | 81 |
| 394 | 20230809 | 142400 | 32804756650 | 44600 | 44700 | 44750 | 44600 | 430 |
| 395 | 20230809 | 142300 | 32785549900 | 44700 | 44850 | 44850 | 44700 | 259 |
| 396 | 20230809 | 142200 | 32773950050 | 44850 | 44800 | 44850 | 44800 | 45 |
| 397 | 20230809 | 142100 | 32771932950 | 44850 | 44900 | 44900 | 44800 | 140 |
| 398 | 20230809 | 142000 | 32765647450 | 44900 | 44800 | 44900 | 44800 | 47 |
| 399 | 20230809 | 141900 | 32763541050 | 44700 | 44750 | 44800 | 44700 | 80 |
| 400 | 20230809 | 141800 | 32759961200 | 44700 | 44650 | 44750 | 44650 | 325 |
| 401 | 20230809 | 141700 | 32745441600 | 44650 | 44650 | 44700 | 44650 | 170 |
| 402 | 20230809 | 141600 | 32737851000 | 44600 | 44700 | 44700 | 44600 | 524 |
| 403 | 20230809 | 141500 | 32714455600 | 44650 | 44650 | 44700 | 44600 | 1339 |
| 404 | 20230809 | 141400 | 32654673000 | 44650 | 44700 | 44750 | 44650 | 373 |
| 405 | 20230809 | 141300 | 32638004500 | 44750 | 44750 | 44750 | 44700 | 422 |
| 406 | 20230809 | 141200 | 32619132050 | 44750 | 44850 | 44850 | 44750 | 144 |
| 407 | 20230809 | 141100 | 32612685650 | 44850 | 44700 | 44850 | 44700 | 1442 |
| 408 | 20230809 | 141000 | 32548113350 | 44700 | 44750 | 44750 | 44700 | 247 |
| 409 | 20230809 | 140900 | 32537066850 | 44750 | 44700 | 44750 | 44700 | 626 |
| 410 | 20230809 | 140800 | 32509071500 | 44700 | 44700 | 44750 | 44650 | 660 |
| 411 | 20230809 | 140700 | 32479571300 | 44700 | 44800 | 44850 | 44700 | 785 |
| 412 | 20230809 | 140600 | 32444436150 | 44800 | 44750 | 44850 | 44750 | 226 |
| 413 | 20230809 | 140500 | 32434318800 | 44750 | 44800 | 44850 | 44750 | 1410 |
| 414 | 20230809 | 140400 | 32371178350 | 44850 | 44800 | 44900 | 44750 | 75 |
| 415 | 20230809 | 140300 | 32367819050 | 44800 | 44900 | 44900 | 44750 | 568 |
| 416 | 20230809 | 140200 | 32342349350 | 44900 | 45000 | 45050 | 44900 | 328 |
| 417 | 20230809 | 140100 | 32327590200 | 44950 | 44850 | 44950 | 44800 | 235 |
| 418 | 20230809 | 140000 | 32317049150 | 44850 | 44850 | 44950 | 44800 | 307 |
| 419 | 20230809 | 135900 | 32303284500 | 44850 | 44850 | 44850 | 44800 | 1031 |
| 420 | 20230809 | 135800 | 32257083750 | 44850 | 44850 | 44900 | 44800 | 606 |
| 421 | 20230809 | 135700 | 32229904900 | 44850 | 44900 | 44900 | 44850 | 25 |
| 422 | 20230809 | 135600 | 32228783300 | 44850 | 44950 | 45100 | 44850 | 365 |
| 423 | 20230809 | 135500 | 32212367600 | 44850 | 44950 | 45000 | 44850 | 169 |
| 424 | 20230809 | 135400 | 32204769750 | 44950 | 44900 | 44950 | 44900 | 337 |
| 425 | 20230809 | 135300 | 32189635150 | 44800 | 44750 | 44850 | 44700 | 244 |
| 426 | 20230809 | 135200 | 32178705950 | 44650 | 44700 | 44750 | 44600 | 314 |
| 427 | 20230809 | 135100 | 32164672000 | 44500 | 44600 | 44750 | 44450 | 5284 |
| 428 | 20230809 | 135000 | 31929493400 | 44600 | 44700 | 44700 | 44600 | 1189 |
| 429 | 20230809 | 134900 | 31876408650 | 44750 | 44750 | 44750 | 44700 | 278 |
| 430 | 20230809 | 134800 | 31863972400 | 44700 | 44700 | 44700 | 44650 | 488 |
| 431 | 20230809 | 134700 | 31842159900 | 44700 | 44750 | 44750 | 44700 | 837 |
| 432 | 20230809 | 134600 | 31804739000 | 44750 | 44750 | 44800 | 44750 | 439 |
| 433 | 20230809 | 134500 | 31785091750 | 44750 | 44750 | 44800 | 44750 | 311 |
| 434 | 20230809 | 134400 | 31771173850 | 44750 | 44750 | 44800 | 44700 | 186 |
| 435 | 20230809 | 134300 | 31762854550 | 44750 | 44750 | 44800 | 44700 | 1123 |
| 436 | 20230809 | 134200 | 31712609550 | 44700 | 44900 | 44900 | 44650 | 1202 |
| 437 | 20230809 | 134100 | 31658802850 | 44900 | 44850 | 44950 | 44850 | 372 |
| 438 | 20230809 | 134000 | 31642100000 | 44900 | 45200 | 45200 | 44750 | 1000 |
| 439 | 20230809 | 133900 | 31597087800 | 45200 | 44600 | 45250 | 44550 | 6713 |
| 440 | 20230809 | 133800 | 31297106300 | 44600 | 44600 | 44600 | 44400 | 2287 |
| 441 | 20230809 | 133700 | 31195276900 | 44600 | 44900 | 44900 | 44600 | 6458 |
| 442 | 20230809 | 133600 | 30906458950 | 44900 | 44900 | 44950 | 44850 | 480 |
| 443 | 20230809 | 133500 | 30884905750 | 44900 | 44950 | 44950 | 44900 | 664 |
| 444 | 20230809 | 133400 | 30855085900 | 44950 | 44950 | 45050 | 44950 | 319 |
| 445 | 20230809 | 133300 | 30840746050 | 44950 | 45200 | 45200 | 44950 | 380 |
| 446 | 20230809 | 133200 | 30823629750 | 45250 | 44950 | 45250 | 44950 | 666 |
| 447 | 20230809 | 133100 | 30793660200 | 44950 | 44900 | 45050 | 44900 | 531 |
| 448 | 20230809 | 133000 | 30769800900 | 44900 | 45000 | 45000 | 44900 | 577 |
| 449 | 20230809 | 132900 | 30743886200 | 44950 | 45000 | 45050 | 44900 | 1877 |
| 450 | 20230809 | 132800 | 30659488600 | 45000 | 45050 | 45100 | 45000 | 442 |
| 451 | 20230809 | 132700 | 30639589500 | 45050 | 45100 | 45150 | 45050 | 1584 |
| 452 | 20230809 | 132600 | 30568219550 | 45100 | 45150 | 45150 | 45100 | 194 |
| 453 | 20230809 | 132500 | 30559466400 | 45100 | 45150 | 45150 | 45100 | 592 |
| 454 | 20230809 | 132400 | 30532754950 | 45150 | 45150 | 45200 | 45150 | 317 |
| 455 | 20230809 | 132300 | 30518439250 | 45100 | 45150 | 45150 | 45050 | 1064 |
| 456 | 20230809 | 132200 | 30470441850 | 45150 | 45150 | 45300 | 45150 | 124 |
| 457 | 20230809 | 132100 | 30464841000 | 45150 | 45250 | 45250 | 45150 | 790 |
| 458 | 20230809 | 132000 | 30429160700 | 45250 | 45300 | 45300 | 45250 | 223 |
| 459 | 20230809 | 131900 | 30419064000 | 45300 | 45500 | 45500 | 45300 | 22 |
| 460 | 20230809 | 131800 | 30418065500 | 45500 | 45100 | 45500 | 45100 | 639 |
| 461 | 20230809 | 131700 | 30389122150 | 45100 | 45400 | 45400 | 45100 | 1476 |
| 462 | 20230809 | 131600 | 30322371550 | 45400 | 45400 | 45500 | 45400 | 196 |
| 463 | 20230809 | 131500 | 30313469250 | 45400 | 45250 | 45400 | 45250 | 346 |
| 464 | 20230809 | 131400 | 30297796350 | 45250 | 45350 | 45350 | 45250 | 963 |
| 465 | 20230809 | 131300 | 30254172000 | 45350 | 45350 | 45400 | 45350 | 209 |
| 466 | 20230809 | 131200 | 30244691600 | 45350 | 45400 | 45400 | 45300 | 602 |
| 467 | 20230809 | 131100 | 30217381300 | 45400 | 45500 | 45500 | 45400 | 530 |
| 468 | 20230809 | 131000 | 30193287400 | 45500 | 45600 | 45600 | 45500 | 648 |
| 469 | 20230809 | 130900 | 30163776900 | 45550 | 45550 | 45550 | 45550 | 129 |
| 470 | 20230809 | 130800 | 30157900950 | 45600 | 45500 | 45600 | 45500 | 188 |
| 471 | 20230809 | 130700 | 30149336550 | 45500 | 45500 | 45550 | 45450 | 366 |
| 472 | 20230809 | 130600 | 30132681950 | 45500 | 45450 | 45500 | 45400 | 267 |
| 473 | 20230809 | 130500 | 30120547950 | 45450 | 45400 | 45450 | 45350 | 368 |
| 474 | 20230809 | 130400 | 30103829000 | 45450 | 45350 | 45450 | 45350 | 363 |
| 475 | 20230809 | 130300 | 30087351800 | 45350 | 45450 | 45450 | 45350 | 580 |
| 476 | 20230809 | 130200 | 30061027150 | 45450 | 45350 | 45500 | 45300 | 542 |
| 477 | 20230809 | 130100 | 30036413600 | 45400 | 45400 | 45400 | 45300 | 347 |
| 478 | 20230809 | 130000 | 30020683700 | 45400 | 45150 | 45400 | 45150 | 306 |
| 479 | 20230809 | 125900 | 30006824850 | 45200 | 45600 | 45600 | 45000 | 3927 |
| 480 | 20230809 | 125800 | 29829168400 | 45550 | 45750 | 45750 | 45550 | 897 |
| 481 | 20230809 | 125700 | 29788207000 | 45750 | 45800 | 45850 | 45750 | 289 |
| 482 | 20230809 | 125600 | 29774969200 | 45850 | 45900 | 45900 | 45800 | 254 |
| 483 | 20230809 | 125500 | 29763311400 | 45900 | 45800 | 45900 | 45800 | 452 |
| 484 | 20230809 | 125400 | 29742608850 | 45800 | 45900 | 45900 | 45750 | 1094 |
| 485 | 20230809 | 125300 | 29692504850 | 45900 | 46000 | 46000 | 45900 | 430 |
| 486 | 20230809 | 125200 | 29672757650 | 46000 | 46050 | 46050 | 45950 | 493 |
| 487 | 20230809 | 125100 | 29650078800 | 46050 | 46100 | 46100 | 45900 | 1062 |
| 488 | 20230809 | 125000 | 29601204750 | 46050 | 45850 | 46050 | 45850 | 653 |
| 489 | 20230809 | 124900 | 29571192150 | 45850 | 45750 | 45850 | 45750 | 704 |
| 490 | 20230809 | 124800 | 29538966000 | 45800 | 45700 | 45800 | 45700 | 126 |
| 491 | 20230809 | 124700 | 29533197350 | 45800 | 45750 | 45800 | 45700 | 463 |
| 492 | 20230809 | 124600 | 29512023650 | 45750 | 45950 | 45950 | 45700 | 651 |
| 493 | 20230809 | 124500 | 29482210050 | 46000 | 45500 | 46000 | 45500 | 1326 |
| 494 | 20230809 | 124400 | 29421460250 | 45600 | 45650 | 45650 | 45450 | 159 |
| 495 | 20230809 | 124300 | 29414227150 | 45550 | 45400 | 45750 | 45400 | 303 |
| 496 | 20230809 | 124200 | 29400393300 | 45500 | 45350 | 45600 | 45350 | 40 |
| 497 | 20230809 | 124100 | 29398570650 | 45400 | 45500 | 45500 | 45350 | 506 |
| 498 | 20230809 | 124000 | 29375613550 | 45400 | 45550 | 45550 | 45400 | 630 |
| 499 | 20230809 | 123900 | 29346967250 | 45650 | 45650 | 45650 | 45450 | 201 |
| 500 | 20230809 | 123800 | 29337813900 | 45650 | 45500 | 45900 | 45450 | 893 |
| 501 | 20230809 | 123700 | 29296974750 | 45450 | 45500 | 45550 | 45450 | 75 |
| 502 | 20230809 | 123600 | 29293562250 | 45550 | 45400 | 45550 | 45400 | 164 |
| 503 | 20230809 | 123500 | 29286108150 | 45350 | 45400 | 45500 | 45350 | 654 |
| 504 | 20230809 | 123400 | 29256423450 | 45350 | 45350 | 45400 | 45300 | 207 |
| 505 | 20230809 | 123300 | 29247035800 | 45450 | 45300 | 45450 | 45300 | 1013 |
| 506 | 20230809 | 123200 | 29201131200 | 45300 | 45450 | 45450 | 45300 | 1772 |
| 507 | 20230809 | 123100 | 29120726200 | 45500 | 45500 | 45550 | 45500 | 563 |
| 508 | 20230809 | 123000 | 29095108500 | 45550 | 45700 | 45750 | 45450 | 1539 |
| 509 | 20230809 | 122900 | 29024962100 | 45750 | 45750 | 45750 | 45650 | 278 |
| 510 | 20230809 | 122800 | 29012250100 | 45750 | 45600 | 45750 | 45600 | 501 |
| 511 | 20230809 | 122700 | 28989376800 | 45600 | 45600 | 45650 | 45550 | 397 |
| 512 | 20230809 | 122600 | 28971282300 | 45650 | 45700 | 45700 | 45650 | 83 |
| 513 | 20230809 | 122500 | 28967490750 | 45700 | 45500 | 45700 | 45450 | 231 |
| 514 | 20230809 | 122400 | 28956973950 | 45500 | 45600 | 45600 | 45500 | 167 |
| 515 | 20230809 | 122300 | 28949371500 | 45450 | 45550 | 45600 | 45450 | 263 |
| 516 | 20230809 | 122200 | 28937407050 | 45550 | 45450 | 45600 | 45450 | 167 |
| 517 | 20230809 | 122100 | 28929810400 | 45450 | 45550 | 45600 | 45450 | 445 |
| 518 | 20230809 | 122000 | 28909561350 | 45550 | 45500 | 45600 | 45500 | 444 |
| 519 | 20230809 | 121900 | 28889358850 | 45550 | 45600 | 45600 | 45500 | 444 |
| 520 | 20230809 | 121800 | 28869128750 | 45600 | 45550 | 45700 | 45550 | 497 |
| 521 | 20230809 | 121700 | 28846443550 | 45550 | 45450 | 45650 | 45450 | 1210 |
| 522 | 20230809 | 121600 | 28791377350 | 45450 | 45400 | 45500 | 45400 | 769 |
| 523 | 20230809 | 121500 | 28756439350 | 45400 | 45650 | 45650 | 45350 | 1432 |
| 524 | 20230809 | 121400 | 28691380500 | 45600 | 45450 | 45650 | 45400 | 1254 |
| 525 | 20230809 | 121300 | 28634382750 | 45500 | 45750 | 45750 | 45350 | 4915 |
| 526 | 20230809 | 121200 | 28410418150 | 45850 | 45750 | 45850 | 45750 | 206 |
| 527 | 20230809 | 121100 | 28400992150 | 45750 | 45850 | 46000 | 45750 | 1246 |
| 528 | 20230809 | 121000 | 28343918500 | 45850 | 45900 | 46000 | 45850 | 333 |
| 529 | 20230809 | 120900 | 28328644450 | 46050 | 45900 | 46050 | 45850 | 575 |
| 530 | 20230809 | 120800 | 28302263350 | 46050 | 46050 | 46050 | 45900 | 957 |
| 531 | 20230809 | 120700 | 28258260500 | 46000 | 46000 | 46150 | 46000 | 355 |
| 532 | 20230809 | 120600 | 28241896600 | 46100 | 46100 | 46100 | 46000 | 533 |
| 533 | 20230809 | 120500 | 28217357300 | 46200 | 46050 | 46200 | 46000 | 132 |
| 534 | 20230809 | 120400 | 28211272050 | 46050 | 46100 | 46150 | 46050 | 168 |
| 535 | 20230809 | 120300 | 28203530400 | 46100 | 46200 | 46200 | 46100 | 274 |
| 536 | 20230809 | 120200 | 28190896800 | 46200 | 46150 | 46250 | 46150 | 101 |
| 537 | 20230809 | 120100 | 28186235500 | 46350 | 46150 | 46600 | 46050 | 208 |
| 538 | 20230809 | 120000 | 28176626050 | 46550 | 46100 | 46550 | 46000 | 896 |
| 539 | 20230809 | 115900 | 28135201400 | 46100 | 46250 | 46300 | 46100 | 1368 |
| 540 | 20230809 | 115800 | 28071949700 | 46250 | 46100 | 46250 | 46100 | 238 |
| 541 | 20230809 | 115700 | 28060963450 | 46100 | 46050 | 46150 | 46050 | 293 |
| 542 | 20230809 | 115600 | 28047454000 | 46050 | 45950 | 46050 | 45900 | 351 |
| 543 | 20230809 | 115500 | 28031339300 | 45950 | 45850 | 46150 | 45850 | 872 |
| 544 | 20230809 | 115400 | 27991303500 | 45800 | 45850 | 45900 | 45750 | 1274 |
| 545 | 20230809 | 115300 | 27932933050 | 45850 | 46050 | 46050 | 45800 | 2837 |
| 546 | 20230809 | 115200 | 27802733600 | 46000 | 46200 | 46250 | 46000 | 2009 |
| 547 | 20230809 | 115100 | 27710205100 | 46250 | 46200 | 46250 | 46100 | 1438 |
| 548 | 20230809 | 115000 | 27643876050 | 46250 | 46050 | 46400 | 46050 | 1107 |
| 549 | 20230809 | 114900 | 27592807350 | 46100 | 46100 | 46150 | 46050 | 1904 |
| 550 | 20230809 | 114800 | 27505066150 | 46100 | 46300 | 46350 | 46100 | 2539 |
| 551 | 20230809 | 114700 | 27387757350 | 46350 | 46350 | 46350 | 46300 | 271 |
| 552 | 20230809 | 114600 | 27375201600 | 46300 | 46250 | 46450 | 46200 | 1001 |
| 553 | 20230809 | 114500 | 27328885900 | 46300 | 46400 | 46400 | 46250 | 930 |
| 554 | 20230809 | 114400 | 27285822850 | 46350 | 46400 | 46500 | 46350 | 538 |
| 555 | 20230809 | 114300 | 27260859100 | 46400 | 46500 | 46500 | 46350 | 553 |
| 556 | 20230809 | 114200 | 27235206900 | 46500 | 46300 | 46500 | 46150 | 1439 |
| 557 | 20230809 | 114100 | 27168672800 | 46350 | 46350 | 46450 | 46300 | 1773 |
| 558 | 20230809 | 114000 | 27086474750 | 46350 | 46500 | 46550 | 46350 | 805 |
| 559 | 20230809 | 113900 | 27049076200 | 46400 | 46400 | 46450 | 46350 | 1349 |
| 560 | 20230809 | 113800 | 26986495150 | 46450 | 46450 | 46600 | 46300 | 1253 |
| 561 | 20230809 | 113700 | 26928364200 | 46450 | 46400 | 46500 | 46250 | 1050 |
| 562 | 20230809 | 113600 | 26879748700 | 46500 | 46700 | 46750 | 46400 | 496 |
| 563 | 20230809 | 113500 | 26856657550 | 46700 | 46650 | 46850 | 46150 | 4794 |
| 564 | 20230809 | 113400 | 26634278000 | 46650 | 46750 | 46750 | 46600 | 1289 |
| 565 | 20230809 | 113300 | 26574137300 | 46750 | 46500 | 46900 | 46500 | 1532 |
| 566 | 20230809 | 113200 | 26502667850 | 46550 | 46400 | 46750 | 46400 | 3507 |
| 567 | 20230809 | 113100 | 26339490550 | 46350 | 47200 | 47300 | 46350 | 6350 |
| 568 | 20230809 | 113000 | 26041710850 | 47250 | 47150 | 47650 | 47150 | 5522 |
| 569 | 20230809 | 112900 | 25779852750 | 47250 | 46750 | 47300 | 46650 | 3738 |
| 570 | 20230809 | 112800 | 25604315900 | 46650 | 46950 | 46950 | 46400 | 3880 |
| 571 | 20230809 | 112700 | 25423648750 | 46950 | 47250 | 47300 | 46400 | 7418 |
| 572 | 20230809 | 112600 | 25076736300 | 47250 | 47400 | 47500 | 47000 | 6424 |
| 573 | 20230809 | 112500 | 24773279650 | 47300 | 48000 | 48250 | 47050 | 11366 |
| 574 | 20230809 | 112400 | 24230721050 | 48000 | 47950 | 48350 | 47750 | 11409 |
| 575 | 20230809 | 112300 | 23681780900 | 47950 | 47500 | 48450 | 47500 | 19549 |
| 576 | 20230809 | 112200 | 22741970500 | 47650 | 47650 | 47950 | 47200 | 14081 |
| 577 | 20230809 | 112100 | 22070998500 | 47700 | 47200 | 48000 | 47000 | 14332 |
| 578 | 20230809 | 112000 | 21391077050 | 47150 | 46300 | 47200 | 46300 | 5922 |
| 579 | 20230809 | 111900 | 21114125350 | 46400 | 46250 | 46400 | 46150 | 5320 |
| 580 | 20230809 | 111800 | 20867934200 | 46150 | 45800 | 46250 | 45750 | 2920 |
| 581 | 20230809 | 111700 | 20733678350 | 45750 | 45750 | 45900 | 45650 | 1972 |
| 582 | 20230809 | 111600 | 20643567100 | 45750 | 45850 | 46050 | 45750 | 3549 |
| 583 | 20230809 | 111500 | 20480643150 | 45900 | 45600 | 45950 | 45600 | 1537 |
| 584 | 20230809 | 111400 | 20410252700 | 45700 | 45850 | 46000 | 45600 | 6297 |
| 585 | 20230809 | 111300 | 20121678100 | 45850 | 45550 | 45850 | 45500 | 4224 |
| 586 | 20230809 | 111200 | 19929174950 | 45500 | 45400 | 45600 | 45350 | 4206 |
| 587 | 20230809 | 111100 | 19737958950 | 45400 | 45000 | 45550 | 45000 | 3910 |
| 588 | 20230809 | 111000 | 19560686100 | 45000 | 45000 | 45300 | 44900 | 2305 |
| 589 | 20230809 | 110900 | 19456827950 | 45000 | 45150 | 45250 | 44900 | 4668 |
| 590 | 20230809 | 110800 | 19246530550 | 45150 | 45150 | 45300 | 45100 | 3467 |
| 591 | 20230809 | 110700 | 19089836750 | 45200 | 45450 | 45500 | 45100 | 3934 |
| 592 | 20230809 | 110600 | 18911871100 | 45450 | 45650 | 45700 | 45150 | 5453 |
| 593 | 20230809 | 110500 | 18664212900 | 45700 | 45850 | 45900 | 45350 | 5079 |
| 594 | 20230809 | 110400 | 18432500950 | 45850 | 46150 | 46250 | 45600 | 7785 |
| 595 | 20230809 | 110300 | 18075168550 | 46250 | 46550 | 46550 | 46050 | 8611 |
| 596 | 20230809 | 110200 | 17676773400 | 46500 | 46900 | 46900 | 46500 | 3369 |
| 597 | 20230809 | 110100 | 17519466800 | 46800 | 47050 | 47050 | 46700 | 6116 |
| 598 | 20230809 | 110000 | 17232965800 | 47050 | 47400 | 47550 | 47050 | 4220 |
| 599 | 20230809 | 105900 | 17033353000 | 47400 | 47000 | 47550 | 46600 | 8577 |
| 600 | 20230809 | 105800 | 16630672450 | 47050 | 47150 | 47400 | 46950 | 8299 |
| 601 | 20230809 | 105700 | 16239049600 | 47150 | 47750 | 48050 | 46950 | 13200 |
| 602 | 20230809 | 105600 | 15611317300 | 47650 | 48300 | 48550 | 47650 | 14282 |
| 603 | 20230809 | 105500 | 14923283350 | 48250 | 48650 | 49000 | 47400 | 25245 |
| 604 | 20230809 | 105400 | 13704002250 | 48700 | 47900 | 48900 | 47500 | 28002 |
| 605 | 20230809 | 105300 | 12351504700 | 47950 | 47000 | 48250 | 46950 | 30497 |
| 606 | 20230809 | 105200 | 10897848900 | 46950 | 46600 | 47650 | 45850 | 18654 |
| 607 | 20230809 | 105100 | 10025420500 | 46600 | 45000 | 46600 | 45000 | 14946 |
| 608 | 20230809 | 105000 | 9338707000 | 45000 | 44600 | 45000 | 44500 | 2099 |
| 609 | 20230809 | 104900 | 9244768050 | 44600 | 44900 | 44950 | 44600 | 2365 |
| 610 | 20230809 | 104800 | 9138952150 | 45000 | 44800 | 45050 | 44750 | 3275 |
| 611 | 20230809 | 104700 | 8991639250 | 44800 | 44900 | 44950 | 44700 | 3102 |
| 612 | 20230809 | 104600 | 8852484700 | 44800 | 44900 | 44900 | 44550 | 4234 |
| 613 | 20230809 | 104500 | 8662896900 | 44900 | 44150 | 44900 | 44050 | 2624 |
| 614 | 20230809 | 104400 | 8546129100 | 44100 | 44200 | 44200 | 44100 | 756 |
| 615 | 20230809 | 104300 | 8512757350 | 44150 | 44100 | 44200 | 44100 | 838 |
| 616 | 20230809 | 104200 | 8475789000 | 44150 | 44050 | 44150 | 44000 | 454 |
| 617 | 20230809 | 104100 | 8455781450 | 44050 | 44100 | 44100 | 44050 | 83 |
| 618 | 20230809 | 104000 | 8452123150 | 44050 | 43950 | 44100 | 43950 | 799 |
| 619 | 20230809 | 103900 | 8416931800 | 43850 | 43950 | 43950 | 43850 | 135 |
| 620 | 20230809 | 103800 | 8411009700 | 43850 | 43900 | 43950 | 43850 | 203 |
| 621 | 20230809 | 103700 | 8402102800 | 43900 | 43750 | 43950 | 43750 | 344 |
| 622 | 20230809 | 103600 | 8387028550 | 43750 | 43800 | 43800 | 43750 | 771 |
| 623 | 20230809 | 103500 | 8353285400 | 43800 | 43800 | 43850 | 43800 | 562 |
| 624 | 20230809 | 103400 | 8328669000 | 43800 | 43800 | 43900 | 43800 | 509 |
| 625 | 20230809 | 103300 | 8306370800 | 43800 | 43950 | 43950 | 43800 | 868 |
| 626 | 20230809 | 103200 | 8268299200 | 43950 | 43900 | 44000 | 43900 | 293 |
| 627 | 20230809 | 103100 | 8255434750 | 43900 | 44000 | 44000 | 43900 | 434 |
| 628 | 20230809 | 103000 | 8236356200 | 44050 | 43900 | 44050 | 43850 | 295 |
| 629 | 20230809 | 102900 | 8223395850 | 44000 | 44050 | 44050 | 43900 | 269 |
| 630 | 20230809 | 102800 | 8211567050 | 44050 | 44050 | 44100 | 43900 | 233 |
| 631 | 20230809 | 102700 | 8201317300 | 43900 | 44000 | 44100 | 43900 | 324 |
| 632 | 20230809 | 102600 | 8187059000 | 44000 | 44050 | 44100 | 43900 | 1021 |
| 633 | 20230809 | 102500 | 8142144300 | 44050 | 44050 | 44150 | 44050 | 875 |
| 634 | 20230809 | 102400 | 8103568100 | 44050 | 43900 | 44050 | 43850 | 508 |
| 635 | 20230809 | 102300 | 8081243250 | 43850 | 43750 | 43850 | 43750 | 775 |
| 636 | 20230809 | 102200 | 8047317250 | 43750 | 43800 | 43800 | 43750 | 600 |
| 637 | 20230809 | 102100 | 8021048150 | 43850 | 43750 | 43850 | 43750 | 565 |
| 638 | 20230809 | 102000 | 7996312550 | 43800 | 43750 | 43850 | 43750 | 1020 |
| 639 | 20230809 | 101900 | 7951686800 | 43750 | 43850 | 43850 | 43750 | 560 |
| 640 | 20230809 | 101800 | 7927158550 | 43850 | 43800 | 43900 | 43800 | 383 |
| 641 | 20230809 | 101700 | 7910367550 | 43800 | 43900 | 43900 | 43800 | 386 |
| 642 | 20230809 | 101600 | 7893456200 | 43950 | 43850 | 43950 | 43800 | 1598 |
| 643 | 20230809 | 101500 | 7823444500 | 43850 | 43850 | 43950 | 43800 | 427 |
| 644 | 20230809 | 101400 | 7804723550 | 43800 | 43950 | 43950 | 43800 | 324 |
| 645 | 20230809 | 101300 | 7790513650 | 43950 | 43900 | 43950 | 43850 | 685 |
| 646 | 20230809 | 101200 | 7760466300 | 43900 | 43900 | 43900 | 43900 | 168 |
| 647 | 20230809 | 101100 | 7753091100 | 43900 | 44000 | 44050 | 43850 | 907 |
| 648 | 20230809 | 101000 | 7713291550 | 44000 | 43800 | 44000 | 43800 | 502 |
| 649 | 20230809 | 100900 | 7691236250 | 43850 | 43750 | 43850 | 43750 | 387 |
| 650 | 20230809 | 100800 | 7674285050 | 43750 | 43850 | 43850 | 43750 | 1503 |
| 651 | 20230809 | 100700 | 7608522800 | 43800 | 43850 | 43850 | 43800 | 1323 |
| 652 | 20230809 | 100600 | 7550569350 | 43800 | 43900 | 43900 | 43800 | 1192 |
| 653 | 20230809 | 100500 | 7498339300 | 43850 | 44000 | 44000 | 43850 | 2610 |
| 654 | 20230809 | 100400 | 7383728500 | 44000 | 44100 | 44100 | 44000 | 1970 |
| 655 | 20230809 | 100300 | 7296915300 | 44100 | 44300 | 44300 | 44050 | 2402 |
| 656 | 20230809 | 100200 | 7190907900 | 44200 | 44150 | 44400 | 44100 | 1328 |
| 657 | 20230809 | 100100 | 7132146800 | 44100 | 44200 | 44250 | 44050 | 1032 |
| 658 | 20230809 | 100000 | 7086592900 | 44200 | 44300 | 44350 | 44200 | 3012 |
| 659 | 20230809 | 095900 | 6953244750 | 44250 | 44200 | 44400 | 44100 | 2226 |
| 660 | 20230809 | 095800 | 6854711500 | 44200 | 44000 | 44200 | 43950 | 1061 |
| 661 | 20230809 | 095700 | 6807975550 | 44050 | 44100 | 44200 | 44000 | 988 |
| 662 | 20230809 | 095600 | 6764426850 | 44050 | 44150 | 44200 | 44050 | 403 |
| 663 | 20230809 | 095500 | 6746657650 | 44200 | 44150 | 44200 | 44000 | 2199 |
| 664 | 20230809 | 095400 | 6649737750 | 44150 | 44250 | 44250 | 44000 | 2434 |
| 665 | 20230809 | 095300 | 6542464800 | 44100 | 44400 | 44600 | 44100 | 4825 |
| 666 | 20230809 | 095200 | 6328365900 | 44400 | 45050 | 45150 | 44350 | 6002 |
| 667 | 20230809 | 095100 | 6060225000 | 45050 | 44250 | 45050 | 44250 | 4437 |
| 668 | 20230809 | 095000 | 5862075850 | 44300 | 44000 | 44300 | 44000 | 1121 |
| 669 | 20230809 | 094900 | 5812585150 | 44000 | 44050 | 44100 | 43850 | 625 |
| 670 | 20230809 | 094800 | 5785053100 | 44050 | 43750 | 44150 | 43750 | 1550 |
| 671 | 20230809 | 094700 | 5716898350 | 43750 | 43550 | 43800 | 43550 | 489 |
| 672 | 20230809 | 094600 | 5695559300 | 43550 | 43600 | 43700 | 43550 | 1134 |
| 673 | 20230809 | 094500 | 5646141800 | 43600 | 43800 | 43800 | 43600 | 4452 |
| 674 | 20230809 | 094400 | 5451722650 | 43800 | 43850 | 43850 | 43700 | 1058 |
| 675 | 20230809 | 094300 | 5405428300 | 43800 | 43850 | 43850 | 43750 | 1302 |
| 676 | 20230809 | 094200 | 5348421700 | 43850 | 43750 | 43850 | 43750 | 1338 |
| 677 | 20230809 | 094100 | 5289847400 | 43750 | 43750 | 43850 | 43750 | 673 |
| 678 | 20230809 | 094000 | 5260386550 | 43750 | 43800 | 43800 | 43750 | 592 |
| 679 | 20230809 | 093900 | 5234472550 | 43800 | 43800 | 43900 | 43750 | 666 |
| 680 | 20230809 | 093800 | 5205311250 | 43750 | 43800 | 43850 | 43750 | 1030 |
| 681 | 20230809 | 093700 | 5160228150 | 43750 | 43800 | 43850 | 43750 | 911 |
| 682 | 20230809 | 093600 | 5120329100 | 43800 | 43800 | 43900 | 43750 | 993 |
| 683 | 20230809 | 093500 | 5076836300 | 43800 | 43850 | 43900 | 43800 | 609 |
| 684 | 20230809 | 093400 | 5050139600 | 43800 | 43900 | 44150 | 43800 | 883 |
| 685 | 20230809 | 093300 | 5011320400 | 43900 | 43650 | 43900 | 43650 | 3610 |
| 686 | 20230809 | 093200 | 4853536700 | 43650 | 43700 | 43800 | 43650 | 4138 |
| 687 | 20230809 | 093100 | 4672712550 | 43700 | 43800 | 43800 | 43700 | 2477 |
| 688 | 20230809 | 093000 | 4564327500 | 43850 | 43950 | 44000 | 43800 | 1754 |
| 689 | 20230809 | 092900 | 4487341850 | 43950 | 43900 | 44050 | 43800 | 1232 |
| 690 | 20230809 | 092800 | 4433233500 | 43900 | 44050 | 44100 | 43900 | 1531 |
| 691 | 20230809 | 092700 | 4365904700 | 44100 | 44050 | 44150 | 44000 | 888 |
| 692 | 20230809 | 092600 | 4326786900 | 44100 | 44000 | 44200 | 44000 | 734 |
| 693 | 20230809 | 092500 | 4294431000 | 44100 | 43850 | 44100 | 43850 | 922 |
| 694 | 20230809 | 092400 | 4253936850 | 43850 | 43800 | 43900 | 43750 | 1319 |
| 695 | 20230809 | 092300 | 4196165450 | 43800 | 44300 | 44300 | 43750 | 7076 |
| 696 | 20230809 | 092200 | 3884857900 | 44250 | 44300 | 44350 | 44200 | 1607 |
| 697 | 20230809 | 092100 | 3813747700 | 44350 | 44350 | 44350 | 44100 | 1637 |
| 698 | 20230809 | 092000 | 3741409150 | 44350 | 44600 | 44650 | 44150 | 3517 |
| 699 | 20230809 | 091900 | 3585319350 | 44650 | 43850 | 44700 | 43800 | 4176 |
| 700 | 20230809 | 091800 | 3400200500 | 43800 | 43750 | 43850 | 43700 | 2010 |
| 701 | 20230809 | 091700 | 3312282300 | 43800 | 43750 | 43850 | 43650 | 3051 |
| 702 | 20230809 | 091600 | 3178887350 | 43750 | 43850 | 43900 | 43700 | 3912 |
| 703 | 20230809 | 091500 | 3007608250 | 43850 | 44100 | 44150 | 43800 | 3765 |
| 704 | 20230809 | 091400 | 2841950050 | 44100 | 44150 | 44400 | 44050 | 1751 |
| 705 | 20230809 | 091300 | 2764719550 | 44100 | 44300 | 44500 | 44000 | 2990 |
| 706 | 20230809 | 091200 | 2632600850 | 44300 | 44100 | 44600 | 44000 | 1364 |
| 707 | 20230809 | 091100 | 2572265000 | 44050 | 43850 | 44100 | 43850 | 2852 |
| 708 | 20230809 | 091000 | 2446924900 | 43900 | 43650 | 43950 | 43650 | 1705 |
| 709 | 20230809 | 090900 | 2372232400 | 43650 | 44050 | 44050 | 43650 | 4761 |
| 710 | 20230809 | 090800 | 2163451950 | 44000 | 44250 | 44250 | 44000 | 2821 |
| 711 | 20230809 | 090700 | 2039141050 | 44250 | 44600 | 44650 | 44200 | 2545 |
| 712 | 20230809 | 090600 | 1926199400 | 44600 | 44200 | 44600 | 44000 | 2544 |
| 713 | 20230809 | 090500 | 1813479350 | 44200 | 43950 | 44200 | 43900 | 3966 |
| 714 | 20230809 | 090400 | 1639101000 | 44000 | 43950 | 44000 | 43550 | 4807 |
| 715 | 20230809 | 090300 | 1428447750 | 43950 | 44500 | 44500 | 43950 | 6810 |
| 716 | 20230809 | 090200 | 1128112100 | 44500 | 43950 | 44700 | 43900 | 6291 |
| 717 | 20230809 | 090100 | 850226450 | 43900 | 44950 | 44950 | 43900 | 7249 |
| 718 | 20230809 | 090000 | 528133150 | 44950 | 45100 | 45300 | 44800 | 11018 |