35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 200400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 4764 |
| 3 | 20230809 | 200300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20230809 | 200200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20230809 | 200100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20230809 | 200000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20230809 | 195900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20230809 | 195800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20230809 | 195700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20230809 | 195600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20230809 | 195500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20230809 | 195400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20230809 | 195300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20230809 | 195200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20230809 | 195100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20230809 | 195000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20230809 | 194900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20230809 | 194800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20230809 | 194700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20230809 | 194600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20230809 | 194500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20230809 | 194400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20230809 | 194300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20230809 | 194200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20230809 | 194100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20230809 | 194000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20230809 | 193900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20230809 | 193800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20230809 | 193700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20230809 | 193600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20230809 | 193500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20230809 | 193400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 4764 |
| 33 | 20230809 | 193300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20230809 | 193200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20230809 | 193100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20230809 | 193000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20230809 | 192900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20230809 | 192800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20230809 | 192700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20230809 | 192600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20230809 | 192500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20230809 | 192400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20230809 | 192300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20230809 | 192200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20230809 | 192100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20230809 | 192000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20230809 | 191900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20230809 | 191800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20230809 | 191700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20230809 | 191600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20230809 | 191500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20230809 | 191400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20230809 | 191300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20230809 | 191200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20230809 | 191100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20230809 | 191000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20230809 | 190900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20230809 | 190800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20230809 | 190700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20230809 | 190600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20230809 | 190500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20230809 | 190400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 4764 |
| 63 | 20230809 | 190300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20230809 | 190200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20230809 | 190100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20230809 | 190000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20230809 | 185900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20230809 | 185800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20230809 | 185700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20230809 | 185600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20230809 | 185500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20230809 | 185400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20230809 | 185300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20230809 | 185200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20230809 | 185100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20230809 | 185000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20230809 | 184900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20230809 | 184800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20230809 | 184700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20230809 | 184600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20230809 | 184500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20230809 | 184400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20230809 | 184300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20230809 | 184200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20230809 | 184100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20230809 | 184000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20230809 | 183900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20230809 | 183800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20230809 | 183700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20230809 | 183600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20230809 | 183500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20230809 | 183400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 4764 |
| 93 | 20230809 | 183300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20230809 | 183200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20230809 | 183100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20230809 | 183000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20230809 | 182900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20230809 | 182800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20230809 | 182700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20230809 | 182600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20230809 | 182500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20230809 | 182400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20230809 | 182300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20230809 | 182200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20230809 | 182100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20230809 | 182000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20230809 | 181900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20230809 | 181800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20230809 | 181700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20230809 | 181600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20230809 | 181500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20230809 | 181400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20230809 | 181300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20230809 | 181200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20230809 | 181100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20230809 | 181000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20230809 | 180900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20230809 | 180800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20230809 | 180700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20230809 | 180600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20230809 | 180500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20230809 | 180400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 4764 |
| 123 | 20230809 | 180300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20230809 | 180200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20230809 | 180100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20230809 | 180000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20230809 | 175900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20230809 | 175800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20230809 | 175700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20230809 | 175600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20230809 | 175500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20230809 | 175400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20230809 | 175300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20230809 | 175200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20230809 | 175100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20230809 | 175000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20230809 | 174900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20230809 | 174800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20230809 | 174700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20230809 | 174600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20230809 | 174500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20230809 | 174400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20230809 | 174300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20230809 | 174200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20230809 | 174100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20230809 | 174000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20230809 | 173900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20230809 | 173800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20230809 | 173700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20230809 | 173600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20230809 | 173500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20230809 | 173400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 4764 |
| 153 | 20230809 | 173300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20230809 | 173200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20230809 | 173100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20230809 | 173000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20230809 | 172900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20230809 | 172800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20230809 | 172700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20230809 | 172600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20230809 | 172500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20230809 | 172400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20230809 | 172300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20230809 | 172200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20230809 | 172100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20230809 | 172000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20230809 | 171900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20230809 | 171800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20230809 | 171700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20230809 | 171600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20230809 | 171500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20230809 | 171400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20230809 | 171300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20230809 | 171200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20230809 | 171100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20230809 | 171000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20230809 | 170900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20230809 | 170800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20230809 | 170700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20230809 | 170600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20230809 | 170500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20230809 | 170400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 4764 |
| 183 | 20230809 | 170300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20230809 | 170200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20230809 | 170100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20230809 | 170000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20230809 | 165900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20230809 | 165800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20230809 | 165700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20230809 | 165600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20230809 | 165500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20230809 | 165400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20230809 | 165300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20230809 | 165200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20230809 | 165100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20230809 | 165000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20230809 | 164900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20230809 | 164800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20230809 | 164700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20230809 | 164600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20230809 | 164500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20230809 | 164400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20230809 | 164300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20230809 | 164200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20230809 | 164100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 206 | 20230809 | 164000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 207 | 20230809 | 163900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 208 | 20230809 | 163800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 209 | 20230809 | 163700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 210 | 20230809 | 163600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 211 | 20230809 | 163500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 212 | 20230809 | 163400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 4764 |
| 213 | 20230809 | 163300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 214 | 20230809 | 163200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 215 | 20230809 | 163100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 216 | 20230809 | 163000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 217 | 20230809 | 162900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 218 | 20230809 | 162800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 219 | 20230809 | 162700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 220 | 20230809 | 162600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 221 | 20230809 | 162500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 222 | 20230809 | 162400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 223 | 20230809 | 162300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 224 | 20230809 | 162200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 225 | 20230809 | 162100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 226 | 20230809 | 162000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 227 | 20230809 | 161900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 228 | 20230809 | 161800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 229 | 20230809 | 161700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 230 | 20230809 | 161600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 231 | 20230809 | 161500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 232 | 20230809 | 161400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 233 | 20230809 | 161300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 234 | 20230809 | 161200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 235 | 20230809 | 161100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 236 | 20230809 | 161000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 237 | 20230809 | 160900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 238 | 20230809 | 160800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 239 | 20230809 | 160700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 240 | 20230809 | 160600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 241 | 20230809 | 160500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 242 | 20230809 | 160400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 4764 |
| 243 | 20230809 | 160300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 244 | 20230809 | 160200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 245 | 20230809 | 160100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 246 | 20230809 | 160000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 247 | 20230809 | 155900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 248 | 20230809 | 155800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 249 | 20230809 | 155700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 250 | 20230809 | 155600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 251 | 20230809 | 155500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 252 | 20230809 | 155400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 253 | 20230809 | 155300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 254 | 20230809 | 155200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 255 | 20230809 | 155100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 256 | 20230809 | 155000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 257 | 20230809 | 154900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 258 | 20230809 | 154800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 259 | 20230809 | 154700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 260 | 20230809 | 154600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 261 | 20230809 | 154500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 262 | 20230809 | 154400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 263 | 20230809 | 154300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 264 | 20230809 | 154200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 265 | 20230809 | 154100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 266 | 20230809 | 154000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 267 | 20230809 | 153900 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 268 | 20230809 | 153800 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 269 | 20230809 | 153700 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 270 | 20230809 | 153600 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 271 | 20230809 | 153500 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 272 | 20230809 | 153400 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 4764 |
| 273 | 20230809 | 153300 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 274 | 20230809 | 153200 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 275 | 20230809 | 153100 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 276 | 20230809 | 153000 | 5278160400 | 47150 | 47150 | 47150 | 47150 | 4764 |
| 277 | 20230809 | 152900 | 5053537800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 278 | 20230809 | 152800 | 5053537800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 279 | 20230809 | 152700 | 5053537800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 280 | 20230809 | 152600 | 5053537800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 281 | 20230809 | 152500 | 5053537800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 282 | 20230809 | 152400 | 5053537800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 283 | 20230809 | 152300 | 5053537800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 284 | 20230809 | 152200 | 5053537800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 285 | 20230809 | 152100 | 5053537800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 286 | 20230809 | 152000 | 5053537800 | 47150 | 47150 | 47150 | 47150 | 0 |
| 287 | 20230809 | 151900 | 5053537800 | 47150 | 47150 | 47150 | 47100 | 262 |
| 288 | 20230809 | 151800 | 5041195800 | 47200 | 47150 | 47200 | 47150 | 230 |
| 289 | 20230809 | 151700 | 5030340100 | 47200 | 47150 | 47200 | 47050 | 1323 |
| 290 | 20230809 | 151600 | 4967928600 | 47150 | 47150 | 47150 | 47100 | 225 |
| 291 | 20230809 | 151500 | 4957327600 | 47150 | 47100 | 47150 | 47050 | 663 |
| 292 | 20230809 | 151400 | 4926095250 | 47100 | 47100 | 47100 | 47050 | 131 |
| 293 | 20230809 | 151300 | 4919925450 | 47100 | 47050 | 47100 | 47050 | 145 |
| 294 | 20230809 | 151200 | 4913099050 | 47050 | 47100 | 47150 | 47050 | 96 |
| 295 | 20230809 | 151100 | 4908577850 | 47100 | 47150 | 47150 | 47100 | 392 |
| 296 | 20230809 | 151000 | 4890096600 | 47150 | 47100 | 47150 | 47100 | 52 |
| 297 | 20230809 | 150900 | 4887645050 | 47150 | 47200 | 47200 | 47150 | 221 |
| 298 | 20230809 | 150800 | 4877223000 | 47200 | 47100 | 47200 | 47100 | 178 |
| 299 | 20230809 | 150700 | 4868832550 | 47100 | 47150 | 47200 | 47100 | 85 |
| 300 | 20230809 | 150600 | 4864824550 | 47150 | 47100 | 47150 | 47050 | 280 |
| 301 | 20230809 | 150500 | 4851630800 | 47100 | 47050 | 47100 | 47050 | 54 |
| 302 | 20230809 | 150400 | 4849087550 | 47100 | 47100 | 47100 | 47050 | 533 |
| 303 | 20230809 | 150300 | 4823983950 | 47100 | 47100 | 47100 | 47050 | 164 |
| 304 | 20230809 | 150200 | 4816259600 | 47100 | 47050 | 47100 | 47050 | 359 |
| 305 | 20230809 | 150100 | 4799352150 | 47100 | 47100 | 47100 | 47050 | 26 |
| 306 | 20230809 | 150000 | 4798128750 | 47100 | 47100 | 47100 | 47050 | 370 |
| 307 | 20230809 | 145900 | 4780709350 | 47050 | 47100 | 47100 | 47050 | 332 |
| 308 | 20230809 | 145800 | 4765080150 | 47100 | 47100 | 47100 | 47100 | 239 |
| 309 | 20230809 | 145700 | 4753823250 | 47050 | 47050 | 47100 | 47050 | 105 |
| 310 | 20230809 | 145600 | 4748878000 | 47050 | 47100 | 47100 | 47050 | 151 |
| 311 | 20230809 | 145500 | 4741767650 | 47050 | 47150 | 47150 | 47050 | 358 |
| 312 | 20230809 | 145400 | 4724914750 | 47100 | 47100 | 47100 | 47050 | 360 |
| 313 | 20230809 | 145300 | 4707962800 | 47100 | 47150 | 47150 | 47050 | 504 |
| 314 | 20230809 | 145200 | 4684230900 | 47100 | 47150 | 47150 | 47100 | 353 |
| 315 | 20230809 | 145100 | 4667598700 | 47150 | 47150 | 47150 | 47100 | 142 |
| 316 | 20230809 | 145000 | 4660903750 | 47150 | 47150 | 47200 | 47150 | 128 |
| 317 | 20230809 | 144900 | 4654867800 | 47150 | 47150 | 47150 | 47100 | 226 |
| 318 | 20230809 | 144800 | 4644213500 | 47200 | 47200 | 47250 | 47200 | 155 |
| 319 | 20230809 | 144700 | 4636892000 | 47150 | 47000 | 47300 | 47000 | 7205 |
| 320 | 20230809 | 144600 | 4297034850 | 46900 | 47050 | 47050 | 46900 | 563 |
| 321 | 20230809 | 144500 | 4270579750 | 47050 | 47000 | 47050 | 47000 | 751 |
| 322 | 20230809 | 144400 | 4235249400 | 47000 | 47000 | 47050 | 46900 | 835 |
| 323 | 20230809 | 144300 | 4196000700 | 47000 | 47000 | 47050 | 47000 | 860 |
| 324 | 20230809 | 144200 | 4155557250 | 47000 | 46950 | 47050 | 46900 | 1086 |
| 325 | 20230809 | 144100 | 4104527750 | 46950 | 46950 | 46950 | 46900 | 233 |
| 326 | 20230809 | 144000 | 4093594450 | 46900 | 47050 | 47050 | 46900 | 1276 |
| 327 | 20230809 | 143900 | 4033730050 | 47050 | 47050 | 47050 | 46950 | 240 |
| 328 | 20230809 | 143800 | 4022443850 | 47000 | 47050 | 47050 | 47000 | 360 |
| 329 | 20230809 | 143700 | 4005521150 | 47050 | 47050 | 47050 | 46950 | 297 |
| 330 | 20230809 | 143600 | 3991550700 | 47050 | 46850 | 47050 | 46800 | 1449 |
| 331 | 20230809 | 143500 | 3923464600 | 46850 | 46800 | 46900 | 46800 | 126 |
| 332 | 20230809 | 143400 | 3917560600 | 46900 | 46850 | 47000 | 46800 | 1719 |
| 333 | 20230809 | 143300 | 3836906400 | 46850 | 46850 | 46850 | 46800 | 67 |
| 334 | 20230809 | 143200 | 3833769150 | 46800 | 46600 | 46800 | 46600 | 499 |
| 335 | 20230809 | 143100 | 3810455900 | 46600 | 46600 | 46600 | 46550 | 279 |
| 336 | 20230809 | 143000 | 3797459150 | 46550 | 46750 | 47100 | 46500 | 10604 |
| 337 | 20230809 | 142900 | 3299741450 | 46750 | 46700 | 46750 | 46700 | 103 |
| 338 | 20230809 | 142800 | 3294927850 | 46700 | 46700 | 46750 | 46650 | 240 |
| 339 | 20230809 | 142700 | 3283718200 | 46700 | 46650 | 46700 | 46650 | 221 |
| 340 | 20230809 | 142600 | 3273401550 | 46700 | 46650 | 46700 | 46650 | 161 |
| 341 | 20230809 | 142500 | 3265883350 | 46700 | 46700 | 46700 | 46650 | 151 |
| 342 | 20230809 | 142400 | 3258831950 | 46700 | 46600 | 46700 | 46600 | 1074 |
| 343 | 20230809 | 142300 | 3208754950 | 46600 | 46450 | 46600 | 46450 | 1370 |
| 344 | 20230809 | 142200 | 3144987200 | 46450 | 46500 | 46500 | 46400 | 271 |
| 345 | 20230809 | 142100 | 3132394700 | 46450 | 46500 | 46500 | 46450 | 116 |
| 346 | 20230809 | 142000 | 3127001300 | 46500 | 46550 | 46550 | 46450 | 355 |
| 347 | 20230809 | 141900 | 3110496600 | 46500 | 46550 | 46550 | 46500 | 154 |
| 348 | 20230809 | 141800 | 3103328050 | 46550 | 46500 | 46550 | 46500 | 158 |
| 349 | 20230809 | 141700 | 3095977550 | 46550 | 46500 | 46550 | 46450 | 1379 |
| 350 | 20230809 | 141600 | 3031843650 | 46500 | 46500 | 46500 | 46450 | 113 |
| 351 | 20230809 | 141500 | 3026589300 | 46500 | 46450 | 46500 | 46450 | 181 |
| 352 | 20230809 | 141400 | 3018178850 | 46400 | 46500 | 46500 | 46400 | 163 |
| 353 | 20230809 | 141300 | 3010599650 | 46500 | 46450 | 46500 | 46400 | 903 |
| 354 | 20230809 | 141200 | 2968693800 | 46400 | 46350 | 46400 | 46350 | 121 |
| 355 | 20230809 | 141100 | 2963079900 | 46300 | 46550 | 46550 | 46300 | 370 |
| 356 | 20230809 | 141000 | 2945905100 | 46500 | 46500 | 46600 | 46500 | 173 |
| 357 | 20230809 | 140900 | 2937853650 | 46500 | 46500 | 46500 | 46500 | 122 |
| 358 | 20230809 | 140800 | 2932180650 | 46450 | 46500 | 46500 | 46450 | 144 |
| 359 | 20230809 | 140700 | 2925484800 | 46500 | 46450 | 46500 | 46450 | 119 |
| 360 | 20230809 | 140600 | 2919951700 | 46450 | 46500 | 46500 | 46450 | 218 |
| 361 | 20230809 | 140500 | 2909815400 | 46500 | 46500 | 46500 | 46450 | 78 |
| 362 | 20230809 | 140400 | 2906188550 | 46550 | 46550 | 46550 | 46500 | 304 |
| 363 | 20230809 | 140300 | 2892038650 | 46550 | 46550 | 46550 | 46500 | 747 |
| 364 | 20230809 | 140200 | 2857298350 | 46500 | 46550 | 46550 | 46500 | 42 |
| 365 | 20230809 | 140100 | 2855343500 | 46550 | 46500 | 46550 | 46500 | 305 |
| 366 | 20230809 | 140000 | 2841150050 | 46500 | 46500 | 46550 | 46500 | 287 |
| 367 | 20230809 | 135900 | 2827798950 | 46500 | 46500 | 46500 | 46500 | 476 |
| 368 | 20230809 | 135800 | 2805664950 | 46500 | 46450 | 46500 | 46450 | 102 |
| 369 | 20230809 | 135700 | 2800924000 | 46450 | 46450 | 46500 | 46450 | 119 |
| 370 | 20230809 | 135600 | 2795392250 | 46450 | 46550 | 46550 | 46450 | 154 |
| 371 | 20230809 | 135500 | 2788235000 | 46550 | 46500 | 46550 | 46500 | 501 |
| 372 | 20230809 | 135400 | 2764935300 | 46500 | 46500 | 46500 | 46500 | 71 |
| 373 | 20230809 | 135300 | 2761633800 | 46450 | 46400 | 46500 | 46400 | 545 |
| 374 | 20230809 | 135200 | 2736335650 | 46400 | 46400 | 46400 | 46350 | 405 |
| 375 | 20230809 | 135100 | 2717544650 | 46400 | 46400 | 46400 | 46350 | 201 |
| 376 | 20230809 | 135000 | 2708218300 | 46400 | 46400 | 46400 | 46350 | 162 |
| 377 | 20230809 | 134900 | 2700703500 | 46400 | 46400 | 46400 | 46400 | 171 |
| 378 | 20230809 | 134800 | 2692769100 | 46400 | 46350 | 46400 | 46350 | 200 |
| 379 | 20230809 | 134700 | 2683490550 | 46350 | 46350 | 46400 | 46350 | 123 |
| 380 | 20230809 | 134600 | 2677785000 | 46450 | 46450 | 46450 | 46250 | 204 |
| 381 | 20230809 | 134500 | 2668324650 | 46450 | 46500 | 46500 | 46400 | 172 |
| 382 | 20230809 | 134400 | 2660334650 | 46500 | 46450 | 46500 | 46450 | 214 |
| 383 | 20230809 | 134300 | 2650384250 | 46450 | 46500 | 46500 | 46450 | 90 |
| 384 | 20230809 | 134200 | 2646201400 | 46450 | 46500 | 46500 | 46450 | 332 |
| 385 | 20230809 | 134100 | 2630765800 | 46450 | 46450 | 46500 | 46450 | 119 |
| 386 | 20230809 | 134000 | 2625235950 | 46450 | 46450 | 46500 | 46450 | 139 |
| 387 | 20230809 | 133900 | 2618776550 | 46450 | 46500 | 46500 | 46450 | 162 |
| 388 | 20230809 | 133800 | 2611248850 | 46500 | 46450 | 46500 | 46450 | 280 |
| 389 | 20230809 | 133700 | 2598238050 | 46450 | 46400 | 46450 | 46400 | 235 |
| 390 | 20230809 | 133600 | 2587328600 | 46400 | 46350 | 46400 | 46300 | 235 |
| 391 | 20230809 | 133500 | 2576435150 | 46350 | 46350 | 46350 | 46300 | 703 |
| 392 | 20230809 | 133400 | 2543851150 | 46350 | 46300 | 46350 | 46300 | 122 |
| 393 | 20230809 | 133300 | 2538196800 | 46300 | 46300 | 46350 | 46300 | 152 |
| 394 | 20230809 | 133200 | 2531154000 | 46300 | 46400 | 46400 | 46300 | 213 |
| 395 | 20230809 | 133100 | 2521278050 | 46400 | 46400 | 46400 | 46350 | 530 |
| 396 | 20230809 | 133000 | 2496686100 | 46350 | 46400 | 46400 | 46300 | 70 |
| 397 | 20230809 | 132900 | 2493439800 | 46300 | 46350 | 46400 | 46300 | 122 |
| 398 | 20230809 | 132800 | 2487784200 | 46300 | 46300 | 46300 | 46300 | 27 |
| 399 | 20230809 | 132700 | 2486534100 | 46300 | 46400 | 46400 | 46250 | 192 |
| 400 | 20230809 | 132600 | 2477640650 | 46350 | 46350 | 46350 | 46300 | 313 |
| 401 | 20230809 | 132500 | 2463142000 | 46350 | 46250 | 46400 | 46250 | 1622 |
| 402 | 20230809 | 132400 | 2387981200 | 46200 | 46200 | 46300 | 46150 | 1436 |
| 403 | 20230809 | 132300 | 2321603300 | 46250 | 46200 | 46250 | 46200 | 72 |
| 404 | 20230809 | 132200 | 2318273350 | 46200 | 46200 | 46250 | 46150 | 243 |
| 405 | 20230809 | 132100 | 2307040750 | 46150 | 46150 | 46150 | 46150 | 53 |
| 406 | 20230809 | 132000 | 2304594800 | 46150 | 46150 | 46150 | 46100 | 157 |
| 407 | 20230809 | 131900 | 2297349400 | 46200 | 46250 | 46250 | 46200 | 165 |
| 408 | 20230809 | 131800 | 2289724350 | 46250 | 46250 | 46250 | 46250 | 96 |
| 409 | 20230809 | 131700 | 2285284350 | 46200 | 46200 | 46250 | 46200 | 66 |
| 410 | 20230809 | 131600 | 2282234750 | 46200 | 46150 | 46250 | 46150 | 203 |
| 411 | 20230809 | 131500 | 2272859200 | 46100 | 46150 | 46150 | 46100 | 35 |
| 412 | 20230809 | 131400 | 2271244050 | 46150 | 46250 | 46250 | 46150 | 205 |
| 413 | 20230809 | 131300 | 2261771850 | 46250 | 46250 | 46300 | 46200 | 250 |
| 414 | 20230809 | 131200 | 2250207650 | 46200 | 46200 | 46200 | 46200 | 114 |
| 415 | 20230809 | 131100 | 2244940850 | 46200 | 46150 | 46200 | 46150 | 181 |
| 416 | 20230809 | 131000 | 2236583300 | 46150 | 46200 | 46200 | 46150 | 27 |
| 417 | 20230809 | 130900 | 2235336900 | 46200 | 46150 | 46200 | 46100 | 298 |
| 418 | 20230809 | 130800 | 2221581750 | 46150 | 46100 | 46150 | 46100 | 234 |
| 419 | 20230809 | 130700 | 2210789850 | 46100 | 46100 | 46100 | 46050 | 372 |
| 420 | 20230809 | 130600 | 2193641650 | 46100 | 46050 | 46100 | 46050 | 51 |
| 421 | 20230809 | 130500 | 2191290600 | 46100 | 46050 | 46100 | 46050 | 327 |
| 422 | 20230809 | 130400 | 2176231200 | 46000 | 46050 | 46050 | 46000 | 7 |
| 423 | 20230809 | 130300 | 2175908950 | 46050 | 46050 | 46050 | 46000 | 40 |
| 424 | 20230809 | 130200 | 2174067200 | 46050 | 46000 | 46050 | 46000 | 177 |
| 425 | 20230809 | 130100 | 2165920150 | 46000 | 46000 | 46000 | 46000 | 77 |
| 426 | 20230809 | 130000 | 2162378150 | 46000 | 45950 | 46000 | 45950 | 184 |
| 427 | 20230809 | 125900 | 2153916650 | 45950 | 45950 | 46000 | 45950 | 130 |
| 428 | 20230809 | 125800 | 2147942050 | 46000 | 46000 | 46000 | 46000 | 66 |
| 429 | 20230809 | 125700 | 2144906050 | 46000 | 46000 | 46000 | 46000 | 247 |
| 430 | 20230809 | 125600 | 2133544050 | 46000 | 46000 | 46000 | 46000 | 132 |
| 431 | 20230809 | 125500 | 2127472050 | 46000 | 46000 | 46000 | 45950 | 46 |
| 432 | 20230809 | 125400 | 2125356450 | 45950 | 46000 | 46000 | 45950 | 200 |
| 433 | 20230809 | 125300 | 2116158400 | 46000 | 46000 | 46000 | 46000 | 1 |
| 434 | 20230809 | 125200 | 2116112400 | 46000 | 46000 | 46000 | 46000 | 189 |
| 435 | 20230809 | 125100 | 2107418400 | 46000 | 46000 | 46000 | 46000 | 20 |
| 436 | 20230809 | 125000 | 2106498400 | 46000 | 46000 | 46000 | 46000 | 120 |
| 437 | 20230809 | 124900 | 2100978400 | 46000 | 45950 | 46000 | 45950 | 68 |
| 438 | 20230809 | 124800 | 2097850500 | 46000 | 46000 | 46000 | 46000 | 20 |
| 439 | 20230809 | 124700 | 2096930500 | 46000 | 45950 | 46000 | 45950 | 207 |
| 440 | 20230809 | 124600 | 2087417050 | 45900 | 45950 | 45950 | 45900 | 90 |
| 441 | 20230809 | 124500 | 2083286000 | 45950 | 45950 | 45950 | 45850 | 148 |
| 442 | 20230809 | 124400 | 2076489550 | 45950 | 45950 | 45950 | 45950 | 58 |
| 443 | 20230809 | 124300 | 2073824450 | 45850 | 45900 | 45900 | 45850 | 237 |
| 444 | 20230809 | 124200 | 2062948900 | 45850 | 45850 | 45900 | 45850 | 92 |
| 445 | 20230809 | 124100 | 2058729650 | 45850 | 45850 | 45850 | 45850 | 99 |
| 446 | 20230809 | 124000 | 2054190500 | 45850 | 45850 | 45850 | 45850 | 57 |
| 447 | 20230809 | 123900 | 2051577050 | 45800 | 45850 | 45900 | 45800 | 188 |
| 448 | 20230809 | 123800 | 2042956800 | 45800 | 45850 | 45850 | 45800 | 48 |
| 449 | 20230809 | 123700 | 2040756050 | 45850 | 45850 | 45850 | 45850 | 20 |
| 450 | 20230809 | 123600 | 2039839050 | 45850 | 45800 | 45850 | 45800 | 99 |
| 451 | 20230809 | 123500 | 2035300050 | 45800 | 45800 | 45800 | 45800 | 86 |
| 452 | 20230809 | 123400 | 2031361250 | 45800 | 45750 | 45800 | 45750 | 198 |
| 453 | 20230809 | 123300 | 2022296950 | 45750 | 45950 | 45950 | 45750 | 208 |
| 454 | 20230809 | 123200 | 2012767550 | 45900 | 45950 | 46000 | 45900 | 196 |
| 455 | 20230809 | 123100 | 2003761500 | 45950 | 46000 | 46000 | 45900 | 56 |
| 456 | 20230809 | 123000 | 2001187350 | 45950 | 45950 | 46000 | 45950 | 148 |
| 457 | 20230809 | 122900 | 1994384900 | 45950 | 45900 | 45950 | 45900 | 23 |
| 458 | 20230809 | 122800 | 1993328200 | 45950 | 45900 | 45950 | 45850 | 552 |
| 459 | 20230809 | 122700 | 1967973050 | 45900 | 45800 | 45900 | 45800 | 9 |
| 460 | 20230809 | 122600 | 1967560750 | 45800 | 45800 | 45800 | 45800 | 31 |
| 461 | 20230809 | 122500 | 1966140950 | 45750 | 45750 | 45750 | 45750 | 206 |
| 462 | 20230809 | 122400 | 1956716450 | 45700 | 45800 | 45800 | 45700 | 24 |
| 463 | 20230809 | 122300 | 1955619250 | 45800 | 45900 | 45900 | 45700 | 382 |
| 464 | 20230809 | 122200 | 1938125150 | 45900 | 45850 | 45900 | 45850 | 153 |
| 465 | 20230809 | 122100 | 1931109850 | 45850 | 45800 | 45850 | 45800 | 218 |
| 466 | 20230809 | 122000 | 1921125350 | 45800 | 45800 | 45800 | 45750 | 68 |
| 467 | 20230809 | 121900 | 1918011000 | 45750 | 45750 | 45750 | 45750 | 133 |
| 468 | 20230809 | 121800 | 1911926250 | 45750 | 45750 | 45750 | 45750 | 244 |
| 469 | 20230809 | 121700 | 1900763250 | 45700 | 45650 | 45750 | 45650 | 328 |
| 470 | 20230809 | 121600 | 1885777600 | 45650 | 45600 | 45650 | 45600 | 123 |
| 471 | 20230809 | 121500 | 1880162900 | 45500 | 45600 | 45650 | 45500 | 789 |
| 472 | 20230809 | 121400 | 1844186200 | 45600 | 45550 | 45600 | 45500 | 1252 |
| 473 | 20230809 | 121300 | 1787174050 | 45550 | 45550 | 45550 | 45500 | 570 |
| 474 | 20230809 | 121200 | 1761235550 | 45550 | 45550 | 45550 | 45550 | 293 |
| 475 | 20230809 | 121100 | 1747889400 | 45550 | 45500 | 45550 | 45500 | 43 |
| 476 | 20230809 | 121000 | 1745931450 | 45500 | 45500 | 45500 | 45500 | 59 |
| 477 | 20230809 | 120900 | 1743246950 | 45500 | 45450 | 45500 | 45450 | 210 |
| 478 | 20230809 | 120800 | 1733694500 | 45450 | 45550 | 45550 | 45450 | 324 |
| 479 | 20230809 | 120700 | 1718961000 | 45450 | 45550 | 45550 | 45450 | 51 |
| 480 | 20230809 | 120600 | 1716640400 | 45550 | 45550 | 45550 | 45550 | 292 |
| 481 | 20230809 | 120500 | 1703339800 | 45550 | 45450 | 45550 | 45450 | 2312 |
| 482 | 20230809 | 120400 | 1598147250 | 45450 | 45450 | 45450 | 45400 | 370 |
| 483 | 20230809 | 120300 | 1581330950 | 45450 | 45450 | 45450 | 45450 | 76 |
| 484 | 20230809 | 120200 | 1577876750 | 45450 | 45450 | 45450 | 45400 | 256 |
| 485 | 20230809 | 120100 | 1566241800 | 45450 | 45450 | 45450 | 45450 | 72 |
| 486 | 20230809 | 120000 | 1562969400 | 45450 | 45450 | 45450 | 45450 | 92 |
| 487 | 20230809 | 115900 | 1558788000 | 45500 | 45450 | 45500 | 45450 | 493 |
| 488 | 20230809 | 115800 | 1536380750 | 45450 | 45450 | 45450 | 45450 | 219 |
| 489 | 20230809 | 115700 | 1526427200 | 45450 | 45400 | 45450 | 45400 | 726 |
| 490 | 20230809 | 115600 | 1493464900 | 45400 | 45400 | 45400 | 45400 | 58 |
| 491 | 20230809 | 115500 | 1490831700 | 45400 | 45400 | 45400 | 45400 | 198 |
| 492 | 20230809 | 115400 | 1481842500 | 45400 | 45400 | 45400 | 45400 | 63 |
| 493 | 20230809 | 115300 | 1478982300 | 45400 | 45400 | 45400 | 45400 | 79 |
| 494 | 20230809 | 115200 | 1475395700 | 45400 | 45400 | 45400 | 45400 | 22 |
| 495 | 20230809 | 115100 | 1474396900 | 45400 | 45400 | 45400 | 45400 | 180 |
| 496 | 20230809 | 115000 | 1466224900 | 45400 | 45400 | 45400 | 45400 | 21 |
| 497 | 20230809 | 114900 | 1465271500 | 45400 | 45400 | 45400 | 45350 | 64 |
| 498 | 20230809 | 114800 | 1462368550 | 45400 | 45400 | 45400 | 45350 | 113 |
| 499 | 20230809 | 114700 | 1457240700 | 45400 | 45400 | 45400 | 45400 | 63 |
| 500 | 20230809 | 114600 | 1454380500 | 45400 | 45400 | 45400 | 45350 | 189 |
| 501 | 20230809 | 114500 | 1445801050 | 45400 | 45400 | 45400 | 45400 | 33 |
| 502 | 20230809 | 114400 | 1444302850 | 45400 | 45400 | 45400 | 45400 | 160 |
| 503 | 20230809 | 114300 | 1437038850 | 45400 | 45400 | 45400 | 45400 | 31 |
| 504 | 20230809 | 114200 | 1435631450 | 45400 | 45400 | 45400 | 45350 | 150 |
| 505 | 20230809 | 114100 | 1428822200 | 45400 | 45400 | 45400 | 45400 | 59 |
| 506 | 20230809 | 114000 | 1426143600 | 45400 | 45400 | 45400 | 45400 | 621 |
| 507 | 20230809 | 113900 | 1397950200 | 45400 | 45400 | 45400 | 45400 | 47 |
| 508 | 20230809 | 113800 | 1395816400 | 45400 | 45400 | 45400 | 45400 | 137 |
| 509 | 20230809 | 113700 | 1389596600 | 45400 | 45400 | 45400 | 45400 | 59 |
| 510 | 20230809 | 113600 | 1386918000 | 45400 | 45350 | 45400 | 45350 | 5 |
| 511 | 20230809 | 113500 | 1386691150 | 45400 | 45400 | 45400 | 45350 | 110 |
| 512 | 20230809 | 113400 | 1381699900 | 45400 | 45350 | 45400 | 45350 | 133 |
| 513 | 20230809 | 113300 | 1375667250 | 45350 | 45300 | 45350 | 45300 | 287 |
| 514 | 20230809 | 113200 | 1362662200 | 45300 | 45300 | 45300 | 45300 | 88 |
| 515 | 20230809 | 113100 | 1358675800 | 45300 | 45300 | 45300 | 45300 | 64 |
| 516 | 20230809 | 113000 | 1355776600 | 45250 | 45300 | 45300 | 45250 | 17 |
| 517 | 20230809 | 112900 | 1355007300 | 45300 | 45300 | 45300 | 45300 | 230 |
| 518 | 20230809 | 112800 | 1344588300 | 45300 | 45300 | 45300 | 45300 | 11 |
| 519 | 20230809 | 112700 | 1344090000 | 45300 | 45300 | 45300 | 45300 | 133 |
| 520 | 20230809 | 112600 | 1338065100 | 45300 | 45300 | 45300 | 45300 | 21 |
| 521 | 20230809 | 112500 | 1337113800 | 45300 | 45400 | 45400 | 45250 | 233 |
| 522 | 20230809 | 112400 | 1326548500 | 45350 | 45300 | 45350 | 45300 | 76 |
| 523 | 20230809 | 112300 | 1323102950 | 45300 | 45350 | 45350 | 45300 | 54 |
| 524 | 20230809 | 112200 | 1320656600 | 45350 | 45300 | 45350 | 45300 | 64 |
| 525 | 20230809 | 112100 | 1317754900 | 45300 | 45400 | 45400 | 45300 | 199 |
| 526 | 20230809 | 112000 | 1308731250 | 45400 | 45400 | 45400 | 45400 | 154 |
| 527 | 20230809 | 111900 | 1301739650 | 45400 | 45400 | 45400 | 45400 | 48 |
| 528 | 20230809 | 111800 | 1299560450 | 45400 | 45350 | 45400 | 45350 | 151 |
| 529 | 20230809 | 111700 | 1292709300 | 45300 | 45400 | 45400 | 45300 | 115 |
| 530 | 20230809 | 111600 | 1287495300 | 45400 | 45300 | 45400 | 45300 | 100 |
| 531 | 20230809 | 111500 | 1282965100 | 45300 | 45300 | 45300 | 45300 | 58 |
| 532 | 20230809 | 111400 | 1280337700 | 45300 | 45300 | 45300 | 45250 | 151 |
| 533 | 20230809 | 111300 | 1273499000 | 45400 | 45400 | 45400 | 45300 | 68 |
| 534 | 20230809 | 111200 | 1270414450 | 45400 | 45400 | 45400 | 45400 | 171 |
| 535 | 20230809 | 111100 | 1262651050 | 45250 | 45200 | 45250 | 45200 | 186 |
| 536 | 20230809 | 111000 | 1254236900 | 45200 | 45200 | 45200 | 45200 | 177 |
| 537 | 20230809 | 110900 | 1246236500 | 45200 | 45400 | 45400 | 45200 | 621 |
| 538 | 20230809 | 110800 | 1218161250 | 45300 | 45300 | 45400 | 45300 | 188 |
| 539 | 20230809 | 110700 | 1209639800 | 45300 | 45250 | 45400 | 45250 | 166 |
| 540 | 20230809 | 110600 | 1202121300 | 45250 | 45250 | 45250 | 45250 | 10 |
| 541 | 20230809 | 110500 | 1201668800 | 45300 | 45150 | 45400 | 45150 | 111 |
| 542 | 20230809 | 110400 | 1196649250 | 45150 | 45150 | 45150 | 45150 | 28 |
| 543 | 20230809 | 110300 | 1195385050 | 45150 | 45150 | 45150 | 45150 | 175 |
| 544 | 20230809 | 110200 | 1187483800 | 45150 | 45100 | 45150 | 45050 | 73 |
| 545 | 20230809 | 110100 | 1184189400 | 45150 | 45050 | 45200 | 45050 | 120 |
| 546 | 20230809 | 110000 | 1178773300 | 45050 | 44900 | 45050 | 44900 | 204 |
| 547 | 20230809 | 105900 | 1169604050 | 44950 | 44950 | 44950 | 44900 | 145 |
| 548 | 20230809 | 105800 | 1163088400 | 44950 | 44950 | 44950 | 44950 | 94 |
| 549 | 20230809 | 105700 | 1158863100 | 44950 | 45050 | 45050 | 44950 | 131 |
| 550 | 20230809 | 105600 | 1152973100 | 45050 | 45000 | 45050 | 45000 | 363 |
| 551 | 20230809 | 105500 | 1136637850 | 45000 | 45000 | 45000 | 44900 | 34 |
| 552 | 20230809 | 105400 | 1135107950 | 45000 | 45100 | 45100 | 45000 | 316 |
| 553 | 20230809 | 105300 | 1120884450 | 45100 | 45100 | 45100 | 45100 | 98 |
| 554 | 20230809 | 105200 | 1116464650 | 45100 | 45100 | 45100 | 45100 | 68 |
| 555 | 20230809 | 105100 | 1113397850 | 45100 | 45100 | 45100 | 45100 | 13 |
| 556 | 20230809 | 105000 | 1112811550 | 45100 | 45100 | 45100 | 45100 | 58 |
| 557 | 20230809 | 104900 | 1110195750 | 45100 | 45100 | 45100 | 45100 | 22 |
| 558 | 20230809 | 104800 | 1109203550 | 45050 | 45250 | 45250 | 45050 | 194 |
| 559 | 20230809 | 104700 | 1100449950 | 45250 | 45250 | 45250 | 45250 | 1 |
| 560 | 20230809 | 104600 | 1100404700 | 45250 | 45300 | 45300 | 45250 | 23 |
| 561 | 20230809 | 104500 | 1099363850 | 45300 | 45400 | 45400 | 45100 | 1253 |
| 562 | 20230809 | 104400 | 1042663650 | 45400 | 45400 | 45400 | 45400 | 31 |
| 563 | 20230809 | 104300 | 1041256250 | 45400 | 45400 | 45400 | 45400 | 55 |
| 564 | 20230809 | 104200 | 1038759250 | 45400 | 45400 | 45400 | 45400 | 31 |
| 565 | 20230809 | 104100 | 1037351850 | 45350 | 45350 | 45400 | 45350 | 103 |
| 566 | 20230809 | 104000 | 1032676400 | 45400 | 45400 | 45400 | 45350 | 49 |
| 567 | 20230809 | 103900 | 1030451850 | 45400 | 45400 | 45400 | 45350 | 62 |
| 568 | 20230809 | 103800 | 1027637350 | 45400 | 45400 | 45400 | 45400 | 61 |
| 569 | 20230809 | 103700 | 1024867950 | 45400 | 45400 | 45400 | 45400 | 54 |
| 570 | 20230809 | 103600 | 1022416350 | 45400 | 45400 | 45400 | 45400 | 42 |
| 571 | 20230809 | 103500 | 1020509550 | 45400 | 45400 | 45400 | 45400 | 40 |
| 572 | 20230809 | 103400 | 1018693550 | 45400 | 45400 | 45400 | 45400 | 57 |
| 573 | 20230809 | 103300 | 1016105750 | 45400 | 45350 | 45400 | 45350 | 94 |
| 574 | 20230809 | 103200 | 1011838400 | 45400 | 45400 | 45400 | 45400 | 2 |
| 575 | 20230809 | 103100 | 1011747600 | 45400 | 45400 | 45400 | 45400 | 58 |
| 576 | 20230809 | 103000 | 1009114400 | 45400 | 45400 | 45400 | 45400 | 76 |
| 577 | 20230809 | 102900 | 1005664000 | 45400 | 45400 | 45450 | 45400 | 562 |
| 578 | 20230809 | 102800 | 980148700 | 45450 | 45450 | 45450 | 45450 | 79 |
| 579 | 20230809 | 102700 | 976558150 | 45450 | 45450 | 45450 | 45450 | 18 |
| 580 | 20230809 | 102600 | 975740050 | 45450 | 45450 | 45450 | 45450 | 212 |
| 581 | 20230809 | 102500 | 966104650 | 45400 | 45450 | 45450 | 45400 | 45 |
| 582 | 20230809 | 102400 | 964059550 | 45450 | 45500 | 45500 | 45400 | 54 |
| 583 | 20230809 | 102300 | 961606050 | 45450 | 45450 | 45500 | 45450 | 161 |
| 584 | 20230809 | 102200 | 954288550 | 45450 | 45450 | 45500 | 45450 | 131 |
| 585 | 20230809 | 102100 | 948329100 | 45500 | 45500 | 45500 | 45500 | 39 |
| 586 | 20230809 | 102000 | 946554600 | 45500 | 45500 | 45500 | 45500 | 33 |
| 587 | 20230809 | 101900 | 945053100 | 45500 | 45500 | 45500 | 45500 | 81 |
| 588 | 20230809 | 101800 | 941367600 | 45450 | 45500 | 45500 | 45450 | 40 |
| 589 | 20230809 | 101700 | 939547700 | 45500 | 45500 | 45500 | 45450 | 111 |
| 590 | 20230809 | 101600 | 934500650 | 45450 | 45450 | 45450 | 45450 | 108 |
| 591 | 20230809 | 101500 | 929592050 | 45450 | 45450 | 45450 | 45450 | 158 |
| 592 | 20230809 | 101400 | 922410950 | 45450 | 45450 | 45450 | 45450 | 41 |
| 593 | 20230809 | 101300 | 920547500 | 45400 | 45400 | 45400 | 45400 | 106 |
| 594 | 20230809 | 101200 | 915735100 | 45400 | 45400 | 45400 | 45400 | 22 |
| 595 | 20230809 | 101100 | 914736300 | 45400 | 45350 | 45400 | 45350 | 208 |
| 596 | 20230809 | 101000 | 905299650 | 45300 | 45450 | 45450 | 45300 | 156 |
| 597 | 20230809 | 100900 | 898223100 | 45400 | 45500 | 45500 | 45400 | 83 |
| 598 | 20230809 | 100800 | 894451450 | 45500 | 45500 | 45500 | 45400 | 165 |
| 599 | 20230809 | 100700 | 886948900 | 45450 | 45500 | 45500 | 45450 | 20 |
| 600 | 20230809 | 100600 | 886039350 | 45500 | 45500 | 45500 | 45500 | 58 |
| 601 | 20230809 | 100500 | 883400350 | 45450 | 45450 | 45500 | 45450 | 94 |
| 602 | 20230809 | 100400 | 879126400 | 45450 | 45450 | 45450 | 45400 | 390 |
| 603 | 20230809 | 100300 | 861400950 | 45450 | 45450 | 45450 | 45400 | 189 |
| 604 | 20230809 | 100200 | 852812050 | 45450 | 45400 | 45450 | 45400 | 145 |
| 605 | 20230809 | 100100 | 846223100 | 45450 | 45400 | 45450 | 45350 | 64 |
| 606 | 20230809 | 100000 | 843316050 | 45400 | 45350 | 45400 | 45350 | 154 |
| 607 | 20230809 | 095900 | 836324850 | 45350 | 45350 | 45350 | 45350 | 64 |
| 608 | 20230809 | 095800 | 833422450 | 45400 | 45400 | 45400 | 45400 | 86 |
| 609 | 20230809 | 095700 | 829518050 | 45400 | 45400 | 45400 | 45400 | 85 |
| 610 | 20230809 | 095600 | 825659050 | 45400 | 45400 | 45400 | 45350 | 88 |
| 611 | 20230809 | 095500 | 821664000 | 45400 | 45350 | 45400 | 45350 | 51 |
| 612 | 20230809 | 095400 | 819351100 | 45400 | 45350 | 45400 | 45350 | 77 |
| 613 | 20230809 | 095300 | 815858100 | 45350 | 45350 | 45350 | 45350 | 95 |
| 614 | 20230809 | 095200 | 811549850 | 45350 | 45350 | 45350 | 45350 | 2 |
| 615 | 20230809 | 095100 | 811459150 | 45350 | 45350 | 45400 | 45300 | 497 |
| 616 | 20230809 | 095000 | 788941850 | 45350 | 45400 | 45400 | 45350 | 74 |
| 617 | 20230809 | 094900 | 785585850 | 45400 | 45400 | 45400 | 45400 | 118 |
| 618 | 20230809 | 094800 | 780228650 | 45400 | 45400 | 45400 | 45400 | 122 |
| 619 | 20230809 | 094700 | 774689850 | 45400 | 45350 | 45400 | 45350 | 220 |
| 620 | 20230809 | 094600 | 764707100 | 45350 | 45350 | 45350 | 45350 | 144 |
| 621 | 20230809 | 094500 | 758176700 | 45300 | 45300 | 45300 | 45300 | 164 |
| 622 | 20230809 | 094400 | 750747500 | 45300 | 45300 | 45300 | 45300 | 92 |
| 623 | 20230809 | 094300 | 746579900 | 45300 | 45300 | 45300 | 45300 | 22 |
| 624 | 20230809 | 094200 | 745583300 | 45250 | 45400 | 45400 | 45250 | 452 |
| 625 | 20230809 | 094100 | 725092050 | 45350 | 45400 | 45450 | 45350 | 161 |
| 626 | 20230809 | 094000 | 717785150 | 45400 | 45450 | 45450 | 45400 | 223 |
| 627 | 20230809 | 093900 | 707658900 | 45450 | 45450 | 45450 | 45450 | 97 |
| 628 | 20230809 | 093800 | 703250250 | 45450 | 45350 | 45450 | 45350 | 824 |
| 629 | 20230809 | 093700 | 665860350 | 45350 | 45250 | 45350 | 45250 | 231 |
| 630 | 20230809 | 093600 | 655398450 | 45250 | 45250 | 45250 | 45250 | 58 |
| 631 | 20230809 | 093500 | 652773950 | 45250 | 45200 | 45250 | 45200 | 591 |
| 632 | 20230809 | 093400 | 626060450 | 45150 | 45200 | 45250 | 45150 | 195 |
| 633 | 20230809 | 093300 | 617253250 | 45200 | 45300 | 45300 | 45200 | 177 |
| 634 | 20230809 | 093200 | 609250200 | 45300 | 45150 | 45350 | 45150 | 590 |
| 635 | 20230809 | 093100 | 582564400 | 45150 | 45200 | 45200 | 45100 | 232 |
| 636 | 20230809 | 093000 | 572091400 | 45150 | 45150 | 45150 | 45150 | 39 |
| 637 | 20230809 | 092900 | 570330550 | 45150 | 45150 | 45150 | 45150 | 168 |
| 638 | 20230809 | 092800 | 562745350 | 45100 | 45100 | 45200 | 45100 | 232 |
| 639 | 20230809 | 092700 | 552282050 | 45200 | 45350 | 45350 | 45000 | 403 |
| 640 | 20230809 | 092600 | 534128800 | 45350 | 44800 | 45350 | 44800 | 410 |
| 641 | 20230809 | 092500 | 515637800 | 44750 | 44850 | 44850 | 44750 | 714 |
| 642 | 20230809 | 092400 | 483673250 | 44850 | 44950 | 44950 | 44850 | 270 |
| 643 | 20230809 | 092300 | 471559450 | 44850 | 44750 | 44850 | 44750 | 530 |
| 644 | 20230809 | 092200 | 447813750 | 44750 | 44700 | 44750 | 44700 | 307 |
| 645 | 20230809 | 092100 | 434080050 | 44700 | 44650 | 44750 | 44650 | 334 |
| 646 | 20230809 | 092000 | 419161050 | 44650 | 44750 | 44750 | 44650 | 38 |
| 647 | 20230809 | 091900 | 417462550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 648 | 20230809 | 091800 | 417462550 | 44500 | 44500 | 44750 | 44450 | 266 |
| 649 | 20230809 | 091700 | 405624150 | 44450 | 44450 | 44450 | 44450 | 58 |
| 650 | 20230809 | 091600 | 403046050 | 44450 | 44450 | 44450 | 44450 | 124 |
| 651 | 20230809 | 091500 | 397534250 | 44500 | 44500 | 44500 | 44500 | 9 |
| 652 | 20230809 | 091400 | 397133750 | 44500 | 44500 | 44500 | 44500 | 89 |
| 653 | 20230809 | 091300 | 393173250 | 44400 | 44500 | 44500 | 44250 | 388 |
| 654 | 20230809 | 091200 | 375995300 | 44500 | 44250 | 44500 | 44250 | 169 |
| 655 | 20230809 | 091100 | 368487400 | 44250 | 44400 | 44400 | 44200 | 1734 |
| 656 | 20230809 | 091000 | 291669650 | 44400 | 44450 | 44450 | 44400 | 101 |
| 657 | 20230809 | 090900 | 287185200 | 44450 | 44450 | 44500 | 44400 | 729 |
| 658 | 20230809 | 090800 | 254786900 | 44450 | 44400 | 44450 | 44400 | 274 |
| 659 | 20230809 | 090700 | 242621250 | 44400 | 44450 | 44500 | 44400 | 686 |
| 660 | 20230809 | 090600 | 212122300 | 44400 | 44400 | 44450 | 44400 | 158 |
| 661 | 20230809 | 090500 | 205101800 | 44400 | 44600 | 44600 | 44400 | 704 |
| 662 | 20230809 | 090400 | 173781100 | 44600 | 44550 | 45400 | 44500 | 972 |
| 663 | 20230809 | 090300 | 130363000 | 44550 | 44800 | 44800 | 44550 | 766 |
| 664 | 20230809 | 090200 | 96206100 | 44650 | 44900 | 44900 | 44650 | 611 |
| 665 | 20230809 | 090100 | 68859650 | 44700 | 45200 | 45200 | 44600 | 1003 |
| 666 | 20230809 | 090000 | 23921550 | 45250 | 45400 | 45400 | 45250 | 297 |