35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 200200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 3954 |
| 3 | 20230809 | 200100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20230809 | 200000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20230809 | 195900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20230809 | 195800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20230809 | 195700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20230809 | 195600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20230809 | 195500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20230809 | 195400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20230809 | 195300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20230809 | 195200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20230809 | 195100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20230809 | 195000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20230809 | 194900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20230809 | 194800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20230809 | 194700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20230809 | 194600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20230809 | 194500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20230809 | 194400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20230809 | 194300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20230809 | 194200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20230809 | 194100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20230809 | 194000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20230809 | 193900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20230809 | 193800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20230809 | 193700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20230809 | 193600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20230809 | 193500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20230809 | 193400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20230809 | 193300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20230809 | 193200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 3954 |
| 33 | 20230809 | 193100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20230809 | 193000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20230809 | 192900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20230809 | 192800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20230809 | 192700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20230809 | 192600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20230809 | 192500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20230809 | 192400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20230809 | 192300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20230809 | 192200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20230809 | 192100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20230809 | 192000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20230809 | 191900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20230809 | 191800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20230809 | 191700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20230809 | 191600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20230809 | 191500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20230809 | 191400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20230809 | 191300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20230809 | 191200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20230809 | 191100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20230809 | 191000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20230809 | 190900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20230809 | 190800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20230809 | 190700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20230809 | 190600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20230809 | 190500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20230809 | 190400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20230809 | 190300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20230809 | 190200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 3954 |
| 63 | 20230809 | 190100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20230809 | 190000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20230809 | 185900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20230809 | 185800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20230809 | 185700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20230809 | 185600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20230809 | 185500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20230809 | 185400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20230809 | 185300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20230809 | 185200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20230809 | 185100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20230809 | 185000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20230809 | 184900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20230809 | 184800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20230809 | 184700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20230809 | 184600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20230809 | 184500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20230809 | 184400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20230809 | 184300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20230809 | 184200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20230809 | 184100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20230809 | 184000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20230809 | 183900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20230809 | 183800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20230809 | 183700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20230809 | 183600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20230809 | 183500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20230809 | 183400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20230809 | 183300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20230809 | 183200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 3954 |
| 93 | 20230809 | 183100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20230809 | 183000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20230809 | 182900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20230809 | 182800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20230809 | 182700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20230809 | 182600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20230809 | 182500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20230809 | 182400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20230809 | 182300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20230809 | 182200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20230809 | 182100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20230809 | 182000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20230809 | 181900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20230809 | 181800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20230809 | 181700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20230809 | 181600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20230809 | 181500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20230809 | 181400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20230809 | 181300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20230809 | 181200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20230809 | 181100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20230809 | 181000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20230809 | 180900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20230809 | 180800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20230809 | 180700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20230809 | 180600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20230809 | 180500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20230809 | 180400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20230809 | 180300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20230809 | 180200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 3954 |
| 123 | 20230809 | 180100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20230809 | 180000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20230809 | 175900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20230809 | 175800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20230809 | 175700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20230809 | 175600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20230809 | 175500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20230809 | 175400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20230809 | 175300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20230809 | 175200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20230809 | 175100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20230809 | 175000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20230809 | 174900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20230809 | 174800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20230809 | 174700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20230809 | 174600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20230809 | 174500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20230809 | 174400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20230809 | 174300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20230809 | 174200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20230809 | 174100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20230809 | 174000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20230809 | 173900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20230809 | 173800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20230809 | 173700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20230809 | 173600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20230809 | 173500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20230809 | 173400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20230809 | 173300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20230809 | 173200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 3954 |
| 153 | 20230809 | 173100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20230809 | 173000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20230809 | 172900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20230809 | 172800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20230809 | 172700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20230809 | 172600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20230809 | 172500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20230809 | 172400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20230809 | 172300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20230809 | 172200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20230809 | 172100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20230809 | 172000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20230809 | 171900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20230809 | 171800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20230809 | 171700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20230809 | 171600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20230809 | 171500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20230809 | 171400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20230809 | 171300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20230809 | 171200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20230809 | 171100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20230809 | 171000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20230809 | 170900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20230809 | 170800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20230809 | 170700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20230809 | 170600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20230809 | 170500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20230809 | 170400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20230809 | 170300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20230809 | 170200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 3954 |
| 183 | 20230809 | 170100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20230809 | 170000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20230809 | 165900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20230809 | 165800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20230809 | 165700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20230809 | 165600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20230809 | 165500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20230809 | 165400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20230809 | 165300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20230809 | 165200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20230809 | 165100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20230809 | 165000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20230809 | 164900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20230809 | 164800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20230809 | 164700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20230809 | 164600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20230809 | 164500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20230809 | 164400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20230809 | 164300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20230809 | 164200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20230809 | 164100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20230809 | 164000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 205 | 20230809 | 163900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 206 | 20230809 | 163800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 207 | 20230809 | 163700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 208 | 20230809 | 163600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 209 | 20230809 | 163500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 210 | 20230809 | 163400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 211 | 20230809 | 163300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 212 | 20230809 | 163200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 3954 |
| 213 | 20230809 | 163100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 214 | 20230809 | 163000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 215 | 20230809 | 162900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 216 | 20230809 | 162800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 217 | 20230809 | 162700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 218 | 20230809 | 162600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 219 | 20230809 | 162500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 220 | 20230809 | 162400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 221 | 20230809 | 162300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 222 | 20230809 | 162200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 223 | 20230809 | 162100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 224 | 20230809 | 162000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 225 | 20230809 | 161900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20230809 | 161800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20230809 | 161700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 228 | 20230809 | 161600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 229 | 20230809 | 161500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20230809 | 161400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20230809 | 161300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20230809 | 161200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 233 | 20230809 | 161100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20230809 | 161000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 235 | 20230809 | 160900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 236 | 20230809 | 160800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 237 | 20230809 | 160700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 238 | 20230809 | 160600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 239 | 20230809 | 160500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 240 | 20230809 | 160400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 241 | 20230809 | 160300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 242 | 20230809 | 160200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 3954 |
| 243 | 20230809 | 160100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 244 | 20230809 | 160000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 245 | 20230809 | 155900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 246 | 20230809 | 155800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 247 | 20230809 | 155700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 248 | 20230809 | 155600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 249 | 20230809 | 155500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 250 | 20230809 | 155400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 251 | 20230809 | 155300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 252 | 20230809 | 155200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 253 | 20230809 | 155100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 254 | 20230809 | 155000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 255 | 20230809 | 154900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 256 | 20230809 | 154800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 257 | 20230809 | 154700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 258 | 20230809 | 154600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 259 | 20230809 | 154500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 260 | 20230809 | 154400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 261 | 20230809 | 154300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 262 | 20230809 | 154200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 263 | 20230809 | 154100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 264 | 20230809 | 154000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 265 | 20230809 | 153900 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 266 | 20230809 | 153800 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 267 | 20230809 | 153700 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 268 | 20230809 | 153600 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 269 | 20230809 | 153500 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 270 | 20230809 | 153400 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 271 | 20230809 | 153300 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 272 | 20230809 | 153200 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 3954 |
| 273 | 20230809 | 153100 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 274 | 20230809 | 153000 | 4830346300 | 22200 | 22200 | 22200 | 22200 | 3954 |
| 275 | 20230809 | 152900 | 4742567500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 276 | 20230809 | 152800 | 4742567500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 277 | 20230809 | 152700 | 4742567500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 278 | 20230809 | 152600 | 4742567500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 279 | 20230809 | 152500 | 4742567500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 280 | 20230809 | 152400 | 4742567500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 281 | 20230809 | 152300 | 4742567500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 282 | 20230809 | 152200 | 4742567500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 283 | 20230809 | 152100 | 4742567500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 284 | 20230809 | 152000 | 4742567500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 285 | 20230809 | 151900 | 4742567500 | 22250 | 22250 | 22250 | 22200 | 379 |
| 286 | 20230809 | 151800 | 4734137900 | 22250 | 22250 | 22250 | 22200 | 213 |
| 287 | 20230809 | 151700 | 4729401000 | 22250 | 22250 | 22250 | 22250 | 1331 |
| 288 | 20230809 | 151600 | 4699786250 | 22300 | 22300 | 22300 | 22250 | 121 |
| 289 | 20230809 | 151500 | 4697093650 | 22300 | 22250 | 22300 | 22250 | 63 |
| 290 | 20230809 | 151400 | 4695691000 | 22300 | 22250 | 22300 | 22250 | 413 |
| 291 | 20230809 | 151300 | 4686501400 | 22250 | 22300 | 22300 | 22250 | 731 |
| 292 | 20230809 | 151200 | 4670236350 | 22250 | 22250 | 22300 | 22250 | 186 |
| 293 | 20230809 | 151100 | 4666097300 | 22250 | 22300 | 22300 | 22200 | 981 |
| 294 | 20230809 | 151000 | 4644269950 | 22250 | 22250 | 22300 | 22250 | 600 |
| 295 | 20230809 | 150900 | 4630919750 | 22250 | 22300 | 22300 | 22250 | 1486 |
| 296 | 20230809 | 150800 | 4597854250 | 22300 | 22250 | 22300 | 22250 | 368 |
| 297 | 20230809 | 150700 | 4589665200 | 22250 | 22300 | 22300 | 22250 | 1070 |
| 298 | 20230809 | 150600 | 4565857250 | 22300 | 22300 | 22300 | 22250 | 27 |
| 299 | 20230809 | 150500 | 4565255250 | 22300 | 22300 | 22300 | 22250 | 207 |
| 300 | 20230809 | 150400 | 4560647500 | 22300 | 22300 | 22300 | 22250 | 51 |
| 301 | 20230809 | 150300 | 4559512300 | 22300 | 22300 | 22300 | 22250 | 33 |
| 302 | 20230809 | 150200 | 4558776850 | 22300 | 22300 | 22300 | 22250 | 734 |
| 303 | 20230809 | 150100 | 4542413650 | 22350 | 22350 | 22350 | 22300 | 16 |
| 304 | 20230809 | 150000 | 4542056200 | 22350 | 22350 | 22350 | 22350 | 117 |
| 305 | 20230809 | 145900 | 4539441250 | 22350 | 22300 | 22350 | 22300 | 243 |
| 306 | 20230809 | 145800 | 4534016600 | 22350 | 22350 | 22350 | 22300 | 218 |
| 307 | 20230809 | 145700 | 4529154300 | 22300 | 22350 | 22350 | 22300 | 120 |
| 308 | 20230809 | 145600 | 4526473400 | 22350 | 22350 | 22350 | 22350 | 10 |
| 309 | 20230809 | 145500 | 4526249900 | 22350 | 22350 | 22400 | 22350 | 410 |
| 310 | 20230809 | 145400 | 4517085800 | 22350 | 22350 | 22350 | 22350 | 66 |
| 311 | 20230809 | 145300 | 4515610700 | 22350 | 22350 | 22350 | 22350 | 81 |
| 312 | 20230809 | 145200 | 4513800350 | 22350 | 22300 | 22350 | 22300 | 118 |
| 313 | 20230809 | 145100 | 4511163800 | 22350 | 22350 | 22350 | 22300 | 680 |
| 314 | 20230809 | 145000 | 4495966350 | 22350 | 22300 | 22350 | 22300 | 115 |
| 315 | 20230809 | 144900 | 4493401400 | 22350 | 22350 | 22350 | 22350 | 29 |
| 316 | 20230809 | 144800 | 4492753250 | 22350 | 22350 | 22350 | 22350 | 16 |
| 317 | 20230809 | 144700 | 4492395650 | 22350 | 22300 | 22350 | 22300 | 36 |
| 318 | 20230809 | 144600 | 4491592350 | 22300 | 22300 | 22300 | 22250 | 150 |
| 319 | 20230809 | 144500 | 4488253800 | 22300 | 22250 | 22350 | 22250 | 110 |
| 320 | 20230809 | 144400 | 4485805450 | 22250 | 22300 | 22300 | 22250 | 230 |
| 321 | 20230809 | 144300 | 4480681200 | 22250 | 22250 | 22250 | 22250 | 498 |
| 322 | 20230809 | 144200 | 4469600700 | 22250 | 22250 | 22300 | 22250 | 618 |
| 323 | 20230809 | 144100 | 4455849600 | 22250 | 22300 | 22300 | 22250 | 853 |
| 324 | 20230809 | 144000 | 4436870000 | 22250 | 22300 | 22300 | 22250 | 170 |
| 325 | 20230809 | 143900 | 4433085750 | 22300 | 22350 | 22350 | 22300 | 327 |
| 326 | 20230809 | 143800 | 4425793050 | 22350 | 22350 | 22350 | 22300 | 47 |
| 327 | 20230809 | 143700 | 4424742650 | 22300 | 22250 | 22300 | 22250 | 803 |
| 328 | 20230809 | 143600 | 4406845750 | 22250 | 22300 | 22300 | 22250 | 30 |
| 329 | 20230809 | 143500 | 4406176900 | 22300 | 22300 | 22300 | 22300 | 21 |
| 330 | 20230809 | 143400 | 4405708600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 331 | 20230809 | 143300 | 4405708600 | 22300 | 22250 | 22300 | 22250 | 334 |
| 332 | 20230809 | 143200 | 4398276000 | 22300 | 22300 | 22300 | 22300 | 57 |
| 333 | 20230809 | 143100 | 4397004900 | 22300 | 22300 | 22300 | 22250 | 14 |
| 334 | 20230809 | 143000 | 4396692750 | 22300 | 22300 | 22300 | 22250 | 136 |
| 335 | 20230809 | 142900 | 4393661550 | 22300 | 22300 | 22300 | 22300 | 167 |
| 336 | 20230809 | 142800 | 4389937450 | 22250 | 22250 | 22300 | 22250 | 308 |
| 337 | 20230809 | 142700 | 4383084100 | 22250 | 22250 | 22250 | 22250 | 34 |
| 338 | 20230809 | 142600 | 4382327600 | 22300 | 22300 | 22300 | 22250 | 97 |
| 339 | 20230809 | 142500 | 4380167850 | 22250 | 22300 | 22300 | 22250 | 332 |
| 340 | 20230809 | 142400 | 4372777000 | 22250 | 22300 | 22300 | 22250 | 641 |
| 341 | 20230809 | 142300 | 4358484350 | 22300 | 22300 | 22350 | 22300 | 565 |
| 342 | 20230809 | 142200 | 4345884500 | 22350 | 22350 | 22350 | 22350 | 48 |
| 343 | 20230809 | 142100 | 4344811700 | 22300 | 22350 | 22350 | 22300 | 186 |
| 344 | 20230809 | 142000 | 4340654650 | 22350 | 22350 | 22350 | 22300 | 66 |
| 345 | 20230809 | 141900 | 4339179800 | 22350 | 22350 | 22350 | 22350 | 103 |
| 346 | 20230809 | 141800 | 4336877750 | 22400 | 22400 | 22400 | 22400 | 13 |
| 347 | 20230809 | 141700 | 4336586550 | 22350 | 22350 | 22350 | 22350 | 50 |
| 348 | 20230809 | 141600 | 4335469050 | 22400 | 22350 | 22400 | 22350 | 148 |
| 349 | 20230809 | 141500 | 4332160900 | 22350 | 22350 | 22350 | 22350 | 77 |
| 350 | 20230809 | 141400 | 4330439950 | 22350 | 22350 | 22350 | 22350 | 200 |
| 351 | 20230809 | 141300 | 4325969950 | 22350 | 22350 | 22350 | 22300 | 300 |
| 352 | 20230809 | 141200 | 4319278700 | 22350 | 22350 | 22350 | 22350 | 3 |
| 353 | 20230809 | 141100 | 4319211650 | 22300 | 22350 | 22350 | 22300 | 28 |
| 354 | 20230809 | 141000 | 4318586000 | 22350 | 22400 | 22400 | 22350 | 416 |
| 355 | 20230809 | 140900 | 4309286650 | 22450 | 22400 | 22450 | 22400 | 136 |
| 356 | 20230809 | 140800 | 4306239750 | 22350 | 22400 | 22400 | 22350 | 108 |
| 357 | 20230809 | 140700 | 4303820600 | 22400 | 22400 | 22400 | 22400 | 478 |
| 358 | 20230809 | 140600 | 4293113400 | 22400 | 22400 | 22400 | 22350 | 49 |
| 359 | 20230809 | 140500 | 4292016050 | 22400 | 22400 | 22400 | 22400 | 21 |
| 360 | 20230809 | 140400 | 4291545650 | 22400 | 22350 | 22400 | 22350 | 114 |
| 361 | 20230809 | 140300 | 4288997400 | 22350 | 22400 | 22400 | 22350 | 29 |
| 362 | 20230809 | 140200 | 4288348600 | 22350 | 22350 | 22350 | 22300 | 109 |
| 363 | 20230809 | 140100 | 4285912550 | 22300 | 22300 | 22300 | 22300 | 38 |
| 364 | 20230809 | 140000 | 4285065150 | 22300 | 22350 | 22350 | 22300 | 119 |
| 365 | 20230809 | 135900 | 4282409950 | 22350 | 22350 | 22350 | 22350 | 17 |
| 366 | 20230809 | 135800 | 4282030000 | 22300 | 22300 | 22300 | 22300 | 82 |
| 367 | 20230809 | 135700 | 4280201400 | 22350 | 22300 | 22350 | 22300 | 7 |
| 368 | 20230809 | 135600 | 4280045000 | 22300 | 22350 | 22350 | 22300 | 118 |
| 369 | 20230809 | 135500 | 4277413200 | 22300 | 22350 | 22350 | 22300 | 95 |
| 370 | 20230809 | 135400 | 4275290000 | 22350 | 22300 | 22350 | 22300 | 8 |
| 371 | 20230809 | 135300 | 4275111250 | 22300 | 22350 | 22350 | 22300 | 70 |
| 372 | 20230809 | 135200 | 4273549750 | 22350 | 22350 | 22350 | 22350 | 11 |
| 373 | 20230809 | 135100 | 4273303900 | 22300 | 22300 | 22400 | 22300 | 39 |
| 374 | 20230809 | 135000 | 4272434100 | 22300 | 22350 | 22350 | 22300 | 516 |
| 375 | 20230809 | 134900 | 4260926200 | 22350 | 22350 | 22350 | 22300 | 343 |
| 376 | 20230809 | 134800 | 4253276850 | 22300 | 22400 | 22400 | 22300 | 151 |
| 377 | 20230809 | 134700 | 4249904600 | 22400 | 22350 | 22400 | 22350 | 17 |
| 378 | 20230809 | 134600 | 4249524300 | 22350 | 22300 | 22350 | 22300 | 281 |
| 379 | 20230809 | 134500 | 4243256200 | 22300 | 22350 | 22400 | 22300 | 180 |
| 380 | 20230809 | 134400 | 4239235250 | 22400 | 22350 | 22400 | 22350 | 20 |
| 381 | 20230809 | 134300 | 4238787950 | 22350 | 22400 | 22400 | 22350 | 57 |
| 382 | 20230809 | 134200 | 4237513650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 383 | 20230809 | 134100 | 4237513650 | 22400 | 22350 | 22400 | 22350 | 19 |
| 384 | 20230809 | 134000 | 4237088100 | 22350 | 22350 | 22400 | 22350 | 264 |
| 385 | 20230809 | 133900 | 4231187350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 386 | 20230809 | 133800 | 4231187350 | 22400 | 22400 | 22400 | 22350 | 59 |
| 387 | 20230809 | 133700 | 4229865900 | 22350 | 22350 | 22400 | 22350 | 93 |
| 388 | 20230809 | 133600 | 4227786900 | 22400 | 22400 | 22400 | 22400 | 98 |
| 389 | 20230809 | 133500 | 4225591700 | 22400 | 22350 | 22400 | 22350 | 31 |
| 390 | 20230809 | 133400 | 4224897350 | 22400 | 22400 | 22400 | 22400 | 174 |
| 391 | 20230809 | 133300 | 4220999750 | 22400 | 22450 | 22450 | 22400 | 7 |
| 392 | 20230809 | 133200 | 4220842650 | 22450 | 22450 | 22450 | 22450 | 1 |
| 393 | 20230809 | 133100 | 4220820200 | 22450 | 22400 | 22450 | 22400 | 242 |
| 394 | 20230809 | 133000 | 4215399350 | 22400 | 22400 | 22400 | 22400 | 357 |
| 395 | 20230809 | 132900 | 4207402550 | 22350 | 22350 | 22350 | 22350 | 3 |
| 396 | 20230809 | 132800 | 4207335500 | 22300 | 22350 | 22350 | 22300 | 567 |
| 397 | 20230809 | 132700 | 4194690050 | 22300 | 22300 | 22300 | 22300 | 537 |
| 398 | 20230809 | 132600 | 4182714950 | 22300 | 22250 | 22300 | 22250 | 24 |
| 399 | 20230809 | 132500 | 4182179950 | 22250 | 22350 | 22350 | 22250 | 363 |
| 400 | 20230809 | 132400 | 4174089900 | 22350 | 22350 | 22350 | 22350 | 6 |
| 401 | 20230809 | 132300 | 4173955800 | 22350 | 22350 | 22400 | 22350 | 758 |
| 402 | 20230809 | 132200 | 4157013500 | 22400 | 22400 | 22400 | 22400 | 293 |
| 403 | 20230809 | 132100 | 4150450300 | 22450 | 22400 | 22450 | 22400 | 732 |
| 404 | 20230809 | 132000 | 4134050550 | 22450 | 22450 | 22450 | 22450 | 20 |
| 405 | 20230809 | 131900 | 4133601550 | 22450 | 22450 | 22450 | 22450 | 122 |
| 406 | 20230809 | 131800 | 4130862650 | 22500 | 22500 | 22500 | 22500 | 49 |
| 407 | 20230809 | 131700 | 4129760150 | 22500 | 22450 | 22500 | 22450 | 107 |
| 408 | 20230809 | 131600 | 4127355400 | 22450 | 22500 | 22500 | 22450 | 116 |
| 409 | 20230809 | 131500 | 4124746400 | 22500 | 22450 | 22500 | 22450 | 11 |
| 410 | 20230809 | 131400 | 4124499150 | 22450 | 22450 | 22450 | 22450 | 719 |
| 411 | 20230809 | 131300 | 4108357600 | 22450 | 22400 | 22450 | 22400 | 631 |
| 412 | 20230809 | 131200 | 4094223100 | 22400 | 22400 | 22400 | 22400 | 122 |
| 413 | 20230809 | 131100 | 4091490300 | 22400 | 22400 | 22400 | 22400 | 12 |
| 414 | 20230809 | 131000 | 4091221500 | 22400 | 22400 | 22400 | 22400 | 54 |
| 415 | 20230809 | 130900 | 4090011900 | 22450 | 22400 | 22450 | 22400 | 59 |
| 416 | 20230809 | 130800 | 4088690000 | 22400 | 22450 | 22450 | 22400 | 57 |
| 417 | 20230809 | 130700 | 4087412850 | 22450 | 22450 | 22450 | 22450 | 17 |
| 418 | 20230809 | 130600 | 4087031200 | 22400 | 22400 | 22400 | 22400 | 152 |
| 419 | 20230809 | 130500 | 4083626400 | 22450 | 22400 | 22450 | 22400 | 717 |
| 420 | 20230809 | 130400 | 4067564450 | 22450 | 22400 | 22450 | 22400 | 49 |
| 421 | 20230809 | 130300 | 4066464900 | 22400 | 22400 | 22400 | 22400 | 20 |
| 422 | 20230809 | 130200 | 4066016900 | 22450 | 22450 | 22450 | 22450 | 7 |
| 423 | 20230809 | 130100 | 4065859750 | 22450 | 22400 | 22450 | 22400 | 57 |
| 424 | 20230809 | 130000 | 4064582550 | 22400 | 22450 | 22450 | 22400 | 26 |
| 425 | 20230809 | 125900 | 4063999800 | 22450 | 22450 | 22450 | 22400 | 535 |
| 426 | 20230809 | 125800 | 4051990100 | 22450 | 22400 | 22450 | 22400 | 26 |
| 427 | 20230809 | 125700 | 4051406600 | 22400 | 22450 | 22450 | 22400 | 61 |
| 428 | 20230809 | 125600 | 4050039150 | 22450 | 22450 | 22450 | 22400 | 155 |
| 429 | 20230809 | 125500 | 4046563650 | 22450 | 22400 | 22450 | 22400 | 14 |
| 430 | 20230809 | 125400 | 4046249400 | 22450 | 22450 | 22450 | 22450 | 18 |
| 431 | 20230809 | 125300 | 4045845300 | 22450 | 22450 | 22450 | 22400 | 177 |
| 432 | 20230809 | 125200 | 4041879850 | 22450 | 22400 | 22450 | 22400 | 31 |
| 433 | 20230809 | 125100 | 4041184500 | 22450 | 22400 | 22450 | 22400 | 59 |
| 434 | 20230809 | 125000 | 4039862250 | 22400 | 22400 | 22400 | 22400 | 813 |
| 435 | 20230809 | 124900 | 4021651050 | 22400 | 22400 | 22400 | 22400 | 15 |
| 436 | 20230809 | 124800 | 4021315050 | 22400 | 22400 | 22400 | 22400 | 13 |
| 437 | 20230809 | 124700 | 4021023850 | 22400 | 22400 | 22400 | 22350 | 28 |
| 438 | 20230809 | 124600 | 4020397400 | 22400 | 22400 | 22400 | 22400 | 15 |
| 439 | 20230809 | 124500 | 4020061400 | 22400 | 22400 | 22400 | 22350 | 15 |
| 440 | 20230809 | 124400 | 4019725450 | 22400 | 22400 | 22400 | 22350 | 18 |
| 441 | 20230809 | 124300 | 4019322550 | 22400 | 22400 | 22400 | 22400 | 44 |
| 442 | 20230809 | 124200 | 4018336950 | 22400 | 22300 | 22400 | 22300 | 722 |
| 443 | 20230809 | 124100 | 4002175250 | 22250 | 22250 | 22250 | 22250 | 1518 |
| 444 | 20230809 | 124000 | 3968399750 | 22250 | 22250 | 22250 | 22200 | 121 |
| 445 | 20230809 | 123900 | 3965710050 | 22250 | 22250 | 22250 | 22250 | 34 |
| 446 | 20230809 | 123800 | 3964953550 | 22250 | 22250 | 22250 | 22250 | 56 |
| 447 | 20230809 | 123700 | 3963707550 | 22200 | 22250 | 22250 | 22200 | 146 |
| 448 | 20230809 | 123600 | 3960464650 | 22250 | 22250 | 22250 | 22250 | 26 |
| 449 | 20230809 | 123500 | 3959886150 | 22250 | 22250 | 22250 | 22200 | 73 |
| 450 | 20230809 | 123400 | 3958261950 | 22250 | 22200 | 22250 | 22200 | 210 |
| 451 | 20230809 | 123300 | 3953589500 | 22250 | 22200 | 22250 | 22200 | 200 |
| 452 | 20230809 | 123200 | 3949148850 | 22200 | 22250 | 22250 | 22200 | 87 |
| 453 | 20230809 | 123100 | 3947216500 | 22250 | 22250 | 22250 | 22200 | 1517 |
| 454 | 20230809 | 123000 | 3913518450 | 22300 | 22300 | 22300 | 22250 | 35 |
| 455 | 20230809 | 122900 | 3912738250 | 22250 | 22300 | 22300 | 22250 | 734 |
| 456 | 20230809 | 122800 | 3896401500 | 22300 | 22300 | 22300 | 22300 | 81 |
| 457 | 20230809 | 122700 | 3894595200 | 22300 | 22300 | 22350 | 22300 | 118 |
| 458 | 20230809 | 122600 | 3891960900 | 22300 | 22300 | 22300 | 22250 | 1231 |
| 459 | 20230809 | 122500 | 3864509800 | 22350 | 22350 | 22350 | 22300 | 161 |
| 460 | 20230809 | 122400 | 3860918500 | 22300 | 22350 | 22350 | 22300 | 288 |
| 461 | 20230809 | 122300 | 3854494800 | 22350 | 22350 | 22350 | 22350 | 327 |
| 462 | 20230809 | 122200 | 3847186350 | 22350 | 22350 | 22350 | 22300 | 244 |
| 463 | 20230809 | 122100 | 3841733000 | 22350 | 22300 | 22350 | 22300 | 46 |
| 464 | 20230809 | 122000 | 3840706900 | 22350 | 22350 | 22350 | 22300 | 129 |
| 465 | 20230809 | 121900 | 3837823850 | 22350 | 22350 | 22350 | 22350 | 73 |
| 466 | 20230809 | 121800 | 3836192300 | 22350 | 22350 | 22350 | 22350 | 56 |
| 467 | 20230809 | 121700 | 3834940700 | 22350 | 22350 | 22350 | 22350 | 53 |
| 468 | 20230809 | 121600 | 3833756150 | 22350 | 22350 | 22350 | 22300 | 229 |
| 469 | 20230809 | 121500 | 3828640200 | 22300 | 22350 | 22400 | 22300 | 293 |
| 470 | 20230809 | 121400 | 3822092850 | 22400 | 22350 | 22400 | 22350 | 74 |
| 471 | 20230809 | 121300 | 3820438300 | 22400 | 22350 | 22400 | 22350 | 74 |
| 472 | 20230809 | 121200 | 3818783450 | 22400 | 22400 | 22400 | 22400 | 24 |
| 473 | 20230809 | 121100 | 3818245850 | 22400 | 22400 | 22450 | 22400 | 48 |
| 474 | 20230809 | 121000 | 3817170350 | 22450 | 22400 | 22450 | 22350 | 16 |
| 475 | 20230809 | 120900 | 3816811700 | 22400 | 22350 | 22400 | 22350 | 136 |
| 476 | 20230809 | 120800 | 3813766300 | 22400 | 22350 | 22400 | 22350 | 64 |
| 477 | 20230809 | 120700 | 3812332750 | 22350 | 22400 | 22400 | 22350 | 219 |
| 478 | 20230809 | 120600 | 3807432150 | 22400 | 22400 | 22400 | 22350 | 337 |
| 479 | 20230809 | 120500 | 3799894550 | 22350 | 22350 | 22400 | 22350 | 133 |
| 480 | 20230809 | 120400 | 3796921700 | 22400 | 22400 | 22400 | 22350 | 20 |
| 481 | 20230809 | 120300 | 3796473750 | 22450 | 22450 | 22450 | 22450 | 7 |
| 482 | 20230809 | 120200 | 3796316600 | 22300 | 22450 | 22450 | 22300 | 55 |
| 483 | 20230809 | 120100 | 3795086500 | 22450 | 22350 | 22450 | 22300 | 394 |
| 484 | 20230809 | 120000 | 3786298850 | 22350 | 22400 | 22450 | 22350 | 385 |
| 485 | 20230809 | 115900 | 3777690700 | 22450 | 22450 | 22450 | 22450 | 50 |
| 486 | 20230809 | 115800 | 3776568200 | 22450 | 22400 | 22450 | 22400 | 501 |
| 487 | 20230809 | 115700 | 3765330450 | 22400 | 22400 | 22400 | 22400 | 92 |
| 488 | 20230809 | 115600 | 3763269650 | 22400 | 22450 | 22450 | 22400 | 265 |
| 489 | 20230809 | 115500 | 3757332800 | 22400 | 22400 | 22400 | 22400 | 123 |
| 490 | 20230809 | 115400 | 3754577600 | 22450 | 22400 | 22450 | 22400 | 171 |
| 491 | 20230809 | 115300 | 3750740200 | 22350 | 22350 | 22350 | 22350 | 290 |
| 492 | 20230809 | 115200 | 3744258700 | 22350 | 22450 | 22450 | 22350 | 1388 |
| 493 | 20230809 | 115100 | 3713151200 | 22500 | 22450 | 22500 | 22450 | 10 |
| 494 | 20230809 | 115000 | 3712926350 | 22500 | 22500 | 22550 | 22500 | 324 |
| 495 | 20230809 | 114900 | 3705636000 | 22550 | 22550 | 22550 | 22550 | 10 |
| 496 | 20230809 | 114800 | 3705410500 | 22550 | 22500 | 22550 | 22500 | 159 |
| 497 | 20230809 | 114700 | 3701832300 | 22500 | 22500 | 22500 | 22500 | 216 |
| 498 | 20230809 | 114600 | 3696972300 | 22450 | 22450 | 22450 | 22450 | 48 |
| 499 | 20230809 | 114500 | 3695894700 | 22500 | 22450 | 22500 | 22450 | 14 |
| 500 | 20230809 | 114400 | 3695579800 | 22450 | 22450 | 22500 | 22450 | 49 |
| 501 | 20230809 | 114300 | 3694479150 | 22450 | 22450 | 22500 | 22450 | 175 |
| 502 | 20230809 | 114200 | 3690550100 | 22500 | 22500 | 22500 | 22500 | 524 |
| 503 | 20230809 | 114100 | 3678760100 | 22550 | 22550 | 22550 | 22500 | 11 |
| 504 | 20230809 | 114000 | 3678512150 | 22550 | 22500 | 22550 | 22500 | 90 |
| 505 | 20230809 | 113900 | 3676482850 | 22500 | 22550 | 22550 | 22500 | 115 |
| 506 | 20230809 | 113800 | 3673895000 | 22550 | 22550 | 22550 | 22550 | 155 |
| 507 | 20230809 | 113700 | 3670399750 | 22550 | 22550 | 22550 | 22550 | 948 |
| 508 | 20230809 | 113600 | 3649022350 | 22550 | 22500 | 22600 | 22500 | 2143 |
| 509 | 20230809 | 113500 | 3600622600 | 22500 | 22450 | 22500 | 22450 | 1034 |
| 510 | 20230809 | 113400 | 3577357650 | 22450 | 22450 | 22450 | 22450 | 501 |
| 511 | 20230809 | 113300 | 3566110200 | 22450 | 22450 | 22450 | 22450 | 368 |
| 512 | 20230809 | 113200 | 3557848600 | 22450 | 22450 | 22450 | 22400 | 48 |
| 513 | 20230809 | 113100 | 3556771100 | 22450 | 22450 | 22500 | 22450 | 87 |
| 514 | 20230809 | 113000 | 3554817650 | 22450 | 22400 | 22450 | 22400 | 1031 |
| 515 | 20230809 | 112900 | 3531708800 | 22350 | 22400 | 22400 | 22350 | 206 |
| 516 | 20230809 | 112800 | 3527098450 | 22400 | 22400 | 22400 | 22400 | 107 |
| 517 | 20230809 | 112700 | 3524701650 | 22400 | 22400 | 22400 | 22400 | 7 |
| 518 | 20230809 | 112600 | 3524544850 | 22400 | 22350 | 22400 | 22350 | 52 |
| 519 | 20230809 | 112500 | 3523380100 | 22350 | 22350 | 22350 | 22300 | 147 |
| 520 | 20230809 | 112400 | 3520096350 | 22350 | 22400 | 22400 | 22350 | 417 |
| 521 | 20230809 | 112300 | 3510755850 | 22400 | 22350 | 22400 | 22350 | 27 |
| 522 | 20230809 | 112200 | 3510152150 | 22350 | 22250 | 22350 | 22250 | 131 |
| 523 | 20230809 | 112100 | 3507232150 | 22250 | 22350 | 22400 | 22250 | 612 |
| 524 | 20230809 | 112000 | 3493578700 | 22350 | 22400 | 22400 | 22350 | 62 |
| 525 | 20230809 | 111900 | 3492192900 | 22400 | 22350 | 22400 | 22350 | 193 |
| 526 | 20230809 | 111800 | 3487876350 | 22300 | 22350 | 22350 | 22300 | 8 |
| 527 | 20230809 | 111700 | 3487697650 | 22300 | 22300 | 22300 | 22250 | 400 |
| 528 | 20230809 | 111600 | 3478780200 | 22300 | 22300 | 22350 | 22250 | 123 |
| 529 | 20230809 | 111500 | 3476039100 | 22300 | 22250 | 22300 | 22200 | 157 |
| 530 | 20230809 | 111400 | 3472547300 | 22250 | 22400 | 22400 | 22200 | 973 |
| 531 | 20230809 | 111300 | 3450908350 | 22400 | 22350 | 22400 | 22350 | 11 |
| 532 | 20230809 | 111200 | 3450662450 | 22300 | 22400 | 22400 | 22300 | 200 |
| 533 | 20230809 | 111100 | 3446196850 | 22400 | 22300 | 22400 | 22300 | 56 |
| 534 | 20230809 | 111000 | 3444944850 | 22250 | 22250 | 22250 | 22250 | 1 |
| 535 | 20230809 | 110900 | 3444922600 | 22250 | 22300 | 22300 | 22250 | 280 |
| 536 | 20230809 | 110800 | 3438687800 | 22300 | 22300 | 22350 | 22300 | 23 |
| 537 | 20230809 | 110700 | 3438174800 | 22300 | 22250 | 22300 | 22200 | 859 |
| 538 | 20230809 | 110600 | 3419093450 | 22300 | 22350 | 22350 | 22250 | 2292 |
| 539 | 20230809 | 110500 | 3368005500 | 22350 | 22400 | 22400 | 22350 | 166 |
| 540 | 20230809 | 110400 | 3364294800 | 22450 | 22450 | 22450 | 22350 | 1062 |
| 541 | 20230809 | 110300 | 3340505700 | 22450 | 22550 | 22550 | 22400 | 1251 |
| 542 | 20230809 | 110200 | 3312412850 | 22550 | 22500 | 22600 | 22450 | 1207 |
| 543 | 20230809 | 110100 | 3285221900 | 22550 | 22600 | 22700 | 22500 | 3379 |
| 544 | 20230809 | 110000 | 3208843400 | 22650 | 22450 | 22650 | 22400 | 2774 |
| 545 | 20230809 | 105900 | 3146342000 | 22500 | 22350 | 22500 | 22350 | 1473 |
| 546 | 20230809 | 105800 | 3113293550 | 22400 | 22550 | 22550 | 22350 | 4607 |
| 547 | 20230809 | 105700 | 3010004600 | 22500 | 22500 | 22700 | 22400 | 6910 |
| 548 | 20230809 | 105600 | 2854016000 | 22400 | 22350 | 22550 | 22300 | 1795 |
| 549 | 20230809 | 105500 | 2813691000 | 22400 | 22300 | 22400 | 22300 | 1609 |
| 550 | 20230809 | 105400 | 2777732100 | 22350 | 22200 | 22350 | 22200 | 1867 |
| 551 | 20230809 | 105300 | 2736056800 | 22200 | 22200 | 22250 | 22200 | 54 |
| 552 | 20230809 | 105200 | 2734857650 | 22150 | 22200 | 22200 | 22150 | 251 |
| 553 | 20230809 | 105100 | 2729287400 | 22150 | 22200 | 22200 | 22150 | 959 |
| 554 | 20230809 | 105000 | 2708021150 | 22250 | 22200 | 22250 | 22200 | 371 |
| 555 | 20230809 | 104900 | 2699779600 | 22200 | 22200 | 22250 | 22200 | 52 |
| 556 | 20230809 | 104800 | 2698624750 | 22250 | 22200 | 22250 | 22200 | 49 |
| 557 | 20230809 | 104700 | 2697535250 | 22200 | 22200 | 22200 | 22200 | 15 |
| 558 | 20230809 | 104600 | 2697202250 | 22200 | 22150 | 22200 | 22150 | 344 |
| 559 | 20230809 | 104500 | 2689576650 | 22150 | 22200 | 22200 | 22150 | 38 |
| 560 | 20230809 | 104400 | 2688734100 | 22200 | 22200 | 22200 | 22200 | 11 |
| 561 | 20230809 | 104300 | 2688489900 | 22200 | 22150 | 22200 | 22150 | 192 |
| 562 | 20230809 | 104200 | 2684236800 | 22150 | 22100 | 22150 | 22100 | 146 |
| 563 | 20230809 | 104100 | 2681006750 | 22100 | 22150 | 22150 | 22100 | 182 |
| 564 | 20230809 | 104000 | 2676980350 | 22150 | 22200 | 22200 | 22100 | 734 |
| 565 | 20230809 | 103900 | 2660722400 | 22150 | 22200 | 22250 | 22150 | 1207 |
| 566 | 20230809 | 103800 | 2633983750 | 22150 | 22250 | 22250 | 22150 | 328 |
| 567 | 20230809 | 103700 | 2626703800 | 22250 | 22200 | 22250 | 22200 | 72 |
| 568 | 20230809 | 103600 | 2625104600 | 22200 | 22200 | 22200 | 22150 | 155 |
| 569 | 20230809 | 103500 | 2621668700 | 22200 | 22200 | 22300 | 22150 | 1989 |
| 570 | 20230809 | 103400 | 2577586800 | 22200 | 22250 | 22250 | 22200 | 181 |
| 571 | 20230809 | 103300 | 2573567100 | 22250 | 22200 | 22250 | 22200 | 198 |
| 572 | 20230809 | 103200 | 2569165850 | 22250 | 22250 | 22300 | 22250 | 261 |
| 573 | 20230809 | 103100 | 2563357600 | 22300 | 22300 | 22300 | 22300 | 12 |
| 574 | 20230809 | 103000 | 2563090000 | 22300 | 22300 | 22300 | 22250 | 405 |
| 575 | 20230809 | 102900 | 2554059900 | 22300 | 22200 | 22300 | 22200 | 243 |
| 576 | 20230809 | 102800 | 2548652100 | 22200 | 22250 | 22250 | 22200 | 101 |
| 577 | 20230809 | 102700 | 2546406900 | 22250 | 22200 | 22250 | 22200 | 117 |
| 578 | 20230809 | 102600 | 2543806150 | 22250 | 22250 | 22250 | 22200 | 493 |
| 579 | 20230809 | 102500 | 2532859950 | 22250 | 22250 | 22300 | 22250 | 23 |
| 580 | 20230809 | 102400 | 2532347700 | 22250 | 22250 | 22300 | 22200 | 235 |
| 581 | 20230809 | 102300 | 2527128650 | 22250 | 22250 | 22300 | 22200 | 1928 |
| 582 | 20230809 | 102200 | 2484316050 | 22200 | 22250 | 22250 | 22200 | 533 |
| 583 | 20230809 | 102100 | 2472464500 | 22200 | 22300 | 22300 | 22200 | 461 |
| 584 | 20230809 | 102000 | 2462206550 | 22250 | 22300 | 22350 | 22250 | 929 |
| 585 | 20230809 | 101900 | 2441533000 | 22300 | 22250 | 22300 | 22250 | 133 |
| 586 | 20230809 | 101800 | 2438567850 | 22250 | 22300 | 22300 | 22250 | 1103 |
| 587 | 20230809 | 101700 | 2414001700 | 22300 | 22300 | 22350 | 22300 | 33 |
| 588 | 20230809 | 101600 | 2413264950 | 22300 | 22350 | 22400 | 22300 | 278 |
| 589 | 20230809 | 101500 | 2407054600 | 22350 | 22350 | 22350 | 22350 | 50 |
| 590 | 20230809 | 101400 | 2405937100 | 22350 | 22300 | 22350 | 22300 | 216 |
| 591 | 20230809 | 101300 | 2401112050 | 22300 | 22250 | 22300 | 22250 | 223 |
| 592 | 20230809 | 101200 | 2396143950 | 22250 | 22300 | 22300 | 22250 | 603 |
| 593 | 20230809 | 101100 | 2382697250 | 22300 | 22350 | 22350 | 22300 | 1169 |
| 594 | 20230809 | 101000 | 2356616000 | 22350 | 22300 | 22350 | 22300 | 223 |
| 595 | 20230809 | 100900 | 2351635050 | 22350 | 22300 | 22350 | 22300 | 264 |
| 596 | 20230809 | 100800 | 2345734850 | 22350 | 22350 | 22350 | 22300 | 76 |
| 597 | 20230809 | 100700 | 2344038950 | 22350 | 22250 | 22350 | 22250 | 523 |
| 598 | 20230809 | 100600 | 2332397850 | 22300 | 22350 | 22350 | 22250 | 2661 |
| 599 | 20230809 | 100500 | 2273091900 | 22400 | 22350 | 22400 | 22350 | 135 |
| 600 | 20230809 | 100400 | 2270071300 | 22400 | 22400 | 22400 | 22400 | 529 |
| 601 | 20230809 | 100300 | 2258221700 | 22400 | 22400 | 22450 | 22400 | 241 |
| 602 | 20230809 | 100200 | 2252823250 | 22450 | 22500 | 22500 | 22400 | 322 |
| 603 | 20230809 | 100100 | 2245599750 | 22450 | 22500 | 22500 | 22450 | 255 |
| 604 | 20230809 | 100000 | 2239867750 | 22500 | 22450 | 22500 | 22400 | 502 |
| 605 | 20230809 | 095900 | 2228595350 | 22450 | 22450 | 22450 | 22350 | 623 |
| 606 | 20230809 | 095800 | 2214659150 | 22450 | 22450 | 22450 | 22350 | 400 |
| 607 | 20230809 | 095700 | 2205695900 | 22450 | 22400 | 22450 | 22400 | 899 |
| 608 | 20230809 | 095600 | 2185553150 | 22400 | 22500 | 22500 | 22400 | 818 |
| 609 | 20230809 | 095500 | 2167197800 | 22450 | 22500 | 22500 | 22450 | 229 |
| 610 | 20230809 | 095400 | 2162055150 | 22500 | 22500 | 22550 | 22450 | 912 |
| 611 | 20230809 | 095300 | 2141565350 | 22500 | 22550 | 22600 | 22500 | 627 |
| 612 | 20230809 | 095200 | 2127438600 | 22600 | 22600 | 22650 | 22600 | 209 |
| 613 | 20230809 | 095100 | 2122714950 | 22600 | 22600 | 22600 | 22500 | 1663 |
| 614 | 20230809 | 095000 | 2085169600 | 22550 | 22650 | 22650 | 22450 | 3038 |
| 615 | 20230809 | 094900 | 2016665750 | 22650 | 22400 | 22650 | 22400 | 3335 |
| 616 | 20230809 | 094800 | 1941532000 | 22350 | 22400 | 22400 | 22350 | 256 |
| 617 | 20230809 | 094700 | 1935808200 | 22400 | 22350 | 22450 | 22350 | 140 |
| 618 | 20230809 | 094600 | 1932672200 | 22400 | 22350 | 22450 | 22350 | 333 |
| 619 | 20230809 | 094500 | 1925218550 | 22350 | 22300 | 22350 | 22300 | 233 |
| 620 | 20230809 | 094400 | 1920022000 | 22300 | 22200 | 22300 | 22200 | 202 |
| 621 | 20230809 | 094300 | 1915522600 | 22200 | 22200 | 22250 | 22150 | 484 |
| 622 | 20230809 | 094200 | 1904786350 | 22250 | 22250 | 22250 | 22150 | 1422 |
| 623 | 20230809 | 094100 | 1873258450 | 22250 | 22300 | 22300 | 22200 | 458 |
| 624 | 20230809 | 094000 | 1863067600 | 22300 | 22250 | 22300 | 22250 | 305 |
| 625 | 20230809 | 093900 | 1856280750 | 22200 | 22350 | 22350 | 22200 | 756 |
| 626 | 20230809 | 093800 | 1839432850 | 22400 | 22200 | 22400 | 22200 | 241 |
| 627 | 20230809 | 093700 | 1834066250 | 22200 | 22200 | 22250 | 22150 | 825 |
| 628 | 20230809 | 093600 | 1815749400 | 22200 | 22350 | 22350 | 22150 | 1845 |
| 629 | 20230809 | 093500 | 1774762850 | 22350 | 22400 | 22500 | 22350 | 1310 |
| 630 | 20230809 | 093400 | 1745434300 | 22400 | 22500 | 22500 | 22400 | 1745 |
| 631 | 20230809 | 093300 | 1706245450 | 22500 | 22500 | 22550 | 22450 | 992 |
| 632 | 20230809 | 093200 | 1683926400 | 22500 | 22600 | 22600 | 22500 | 814 |
| 633 | 20230809 | 093100 | 1665591200 | 22600 | 22600 | 22650 | 22600 | 463 |
| 634 | 20230809 | 093000 | 1655127050 | 22600 | 22700 | 22700 | 22600 | 604 |
| 635 | 20230809 | 092900 | 1641446050 | 22700 | 22650 | 22700 | 22500 | 1337 |
| 636 | 20230809 | 092800 | 1611206200 | 22650 | 22650 | 22650 | 22600 | 32 |
| 637 | 20230809 | 092700 | 1610482150 | 22600 | 22650 | 22700 | 22600 | 751 |
| 638 | 20230809 | 092600 | 1593471950 | 22600 | 22500 | 22650 | 22500 | 1707 |
| 639 | 20230809 | 092500 | 1554895350 | 22500 | 22550 | 22600 | 22450 | 397 |
| 640 | 20230809 | 092400 | 1545969150 | 22550 | 22600 | 22600 | 22450 | 525 |
| 641 | 20230809 | 092300 | 1534164000 | 22600 | 22600 | 22600 | 22450 | 591 |
| 642 | 20230809 | 092200 | 1520836350 | 22550 | 22600 | 22600 | 22550 | 526 |
| 643 | 20230809 | 092100 | 1508958450 | 22650 | 22400 | 22650 | 22400 | 3733 |
| 644 | 20230809 | 092000 | 1425174600 | 22450 | 22550 | 22650 | 22450 | 864 |
| 645 | 20230809 | 091900 | 1405765300 | 22550 | 22500 | 22650 | 22500 | 1171 |
| 646 | 20230809 | 091800 | 1379341450 | 22550 | 22600 | 22650 | 22500 | 462 |
| 647 | 20230809 | 091700 | 1368914050 | 22500 | 22700 | 22700 | 22500 | 604 |
| 648 | 20230809 | 091600 | 1355242600 | 22650 | 22650 | 22700 | 22600 | 1252 |
| 649 | 20230809 | 091500 | 1326870500 | 22700 | 22600 | 22700 | 22550 | 1204 |
| 650 | 20230809 | 091400 | 1299607600 | 22450 | 22450 | 22550 | 22400 | 787 |
| 651 | 20230809 | 091300 | 1281923500 | 22450 | 22600 | 22600 | 22450 | 3511 |
| 652 | 20230809 | 091200 | 1202934450 | 22600 | 22800 | 22850 | 22600 | 2679 |
| 653 | 20230809 | 091100 | 1142062600 | 22800 | 22700 | 22850 | 22700 | 4335 |
| 654 | 20230809 | 091000 | 1043281750 | 22750 | 22650 | 22750 | 22650 | 2406 |
| 655 | 20230809 | 090900 | 988697150 | 22650 | 22600 | 22700 | 22500 | 848 |
| 656 | 20230809 | 090800 | 969500650 | 22600 | 22500 | 22600 | 22400 | 1803 |
| 657 | 20230809 | 090700 | 928946250 | 22500 | 22650 | 22650 | 22500 | 2789 |
| 658 | 20230809 | 090600 | 865901600 | 22650 | 22450 | 22750 | 22450 | 3051 |
| 659 | 20230809 | 090500 | 796758300 | 22450 | 22550 | 22550 | 22400 | 2059 |
| 660 | 20230809 | 090400 | 750482150 | 22550 | 22400 | 22750 | 22400 | 5920 |
| 661 | 20230809 | 090300 | 616315050 | 22450 | 22300 | 22600 | 22250 | 6347 |
| 662 | 20230809 | 090200 | 473488950 | 22300 | 22250 | 22350 | 22150 | 2236 |
| 663 | 20230809 | 090100 | 423674350 | 22150 | 22050 | 22150 | 22000 | 3992 |
| 664 | 20230809 | 090000 | 335609550 | 22150 | 22400 | 22500 | 22050 | 14095 |