38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 204100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 14616 |
| 3 | 20230809 | 204000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20230809 | 203900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20230809 | 203800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20230809 | 203700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20230809 | 203600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20230809 | 203500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20230809 | 203400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20230809 | 203300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20230809 | 203200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20230809 | 203100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20230809 | 203000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20230809 | 202900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20230809 | 202800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20230809 | 202700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20230809 | 202600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20230809 | 202500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20230809 | 202400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20230809 | 202300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20230809 | 202200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20230809 | 202100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20230809 | 202000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20230809 | 201900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20230809 | 201800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20230809 | 201700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20230809 | 201600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20230809 | 201500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20230809 | 201400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20230809 | 201300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20230809 | 201200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20230809 | 201100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 14616 |
| 33 | 20230809 | 201000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20230809 | 200900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20230809 | 200800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20230809 | 200700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20230809 | 200600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20230809 | 200500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20230809 | 200400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20230809 | 200300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20230809 | 200200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20230809 | 200100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20230809 | 200000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20230809 | 195900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20230809 | 195800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20230809 | 195700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20230809 | 195600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20230809 | 195500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20230809 | 195400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20230809 | 195300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20230809 | 195200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20230809 | 195100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20230809 | 195000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20230809 | 194900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20230809 | 194800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20230809 | 194700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20230809 | 194600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20230809 | 194500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20230809 | 194400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20230809 | 194300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20230809 | 194200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20230809 | 194100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 14616 |
| 63 | 20230809 | 194000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20230809 | 193900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20230809 | 193800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20230809 | 193700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20230809 | 193600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20230809 | 193500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20230809 | 193400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20230809 | 193300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20230809 | 193200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20230809 | 193100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20230809 | 193000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20230809 | 192900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20230809 | 192800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20230809 | 192700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20230809 | 192600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20230809 | 192500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20230809 | 192400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20230809 | 192300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20230809 | 192200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20230809 | 192100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20230809 | 192000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20230809 | 191900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20230809 | 191800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20230809 | 191700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20230809 | 191600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20230809 | 191500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20230809 | 191400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20230809 | 191300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20230809 | 191200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20230809 | 191100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 14616 |
| 93 | 20230809 | 191000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20230809 | 190900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20230809 | 190800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20230809 | 190700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20230809 | 190600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20230809 | 190500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20230809 | 190400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20230809 | 190300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20230809 | 190200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20230809 | 190100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20230809 | 190000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20230809 | 185900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20230809 | 185800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20230809 | 185700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20230809 | 185600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20230809 | 185500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20230809 | 185400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20230809 | 185300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20230809 | 185200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20230809 | 185100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20230809 | 185000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20230809 | 184900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20230809 | 184800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20230809 | 184700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20230809 | 184600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20230809 | 184500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20230809 | 184400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20230809 | 184300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20230809 | 184200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20230809 | 184100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 14616 |
| 123 | 20230809 | 184000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20230809 | 183900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20230809 | 183800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20230809 | 183700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20230809 | 183600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20230809 | 183500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20230809 | 183400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20230809 | 183300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20230809 | 183200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20230809 | 183100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20230809 | 183000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20230809 | 182900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20230809 | 182800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20230809 | 182700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20230809 | 182600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20230809 | 182500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20230809 | 182400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20230809 | 182300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20230809 | 182200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20230809 | 182100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20230809 | 182000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20230809 | 181900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20230809 | 181800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20230809 | 181700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20230809 | 181600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20230809 | 181500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20230809 | 181400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20230809 | 181300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20230809 | 181200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20230809 | 181100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 14616 |
| 153 | 20230809 | 181000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20230809 | 180900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20230809 | 180800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20230809 | 180700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20230809 | 180600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20230809 | 180500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20230809 | 180400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20230809 | 180300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20230809 | 180200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20230809 | 180100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20230809 | 180000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20230809 | 175900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20230809 | 175800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20230809 | 175700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20230809 | 175600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20230809 | 175500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20230809 | 175400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20230809 | 175300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20230809 | 175200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20230809 | 175100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20230809 | 175000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20230809 | 174900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20230809 | 174800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20230809 | 174700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20230809 | 174600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20230809 | 174500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20230809 | 174400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20230809 | 174300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20230809 | 174200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20230809 | 174100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 14616 |
| 183 | 20230809 | 174000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20230809 | 173900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20230809 | 173800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20230809 | 173700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20230809 | 173600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20230809 | 173500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20230809 | 173400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20230809 | 173300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20230809 | 173200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20230809 | 173100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20230809 | 173000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20230809 | 172900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20230809 | 172800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20230809 | 172700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20230809 | 172600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20230809 | 172500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20230809 | 172400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20230809 | 172300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20230809 | 172200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20230809 | 172100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20230809 | 172000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20230809 | 171900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20230809 | 171800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20230809 | 171700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20230809 | 171600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20230809 | 171500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20230809 | 171400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20230809 | 171300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20230809 | 171200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20230809 | 171100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 14616 |
| 213 | 20230809 | 171000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20230809 | 170900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20230809 | 170800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20230809 | 170700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20230809 | 170600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20230809 | 170500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20230809 | 170400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20230809 | 170300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20230809 | 170200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20230809 | 170100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20230809 | 170000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20230809 | 165900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20230809 | 165800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20230809 | 165700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20230809 | 165600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20230809 | 165500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20230809 | 165400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20230809 | 165300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20230809 | 165200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20230809 | 165100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20230809 | 165000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20230809 | 164900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20230809 | 164800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20230809 | 164700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20230809 | 164600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20230809 | 164500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20230809 | 164400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20230809 | 164300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20230809 | 164200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20230809 | 164100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 14616 |
| 243 | 20230809 | 164000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20230809 | 163900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20230809 | 163800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20230809 | 163700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20230809 | 163600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20230809 | 163500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20230809 | 163400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20230809 | 163300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 251 | 20230809 | 163200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 252 | 20230809 | 163100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 253 | 20230809 | 163000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 254 | 20230809 | 162900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 255 | 20230809 | 162800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 256 | 20230809 | 162700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 257 | 20230809 | 162600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20230809 | 162500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 259 | 20230809 | 162400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 260 | 20230809 | 162300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 261 | 20230809 | 162200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 262 | 20230809 | 162100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 263 | 20230809 | 162000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 264 | 20230809 | 161900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 265 | 20230809 | 161800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 266 | 20230809 | 161700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 267 | 20230809 | 161600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 268 | 20230809 | 161500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 269 | 20230809 | 161400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 270 | 20230809 | 161300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 271 | 20230809 | 161200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 272 | 20230809 | 161100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 14616 |
| 273 | 20230809 | 161000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 274 | 20230809 | 160900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 275 | 20230809 | 160800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 276 | 20230809 | 160700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 277 | 20230809 | 160600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 278 | 20230809 | 160500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 279 | 20230809 | 160400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 280 | 20230809 | 160300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 281 | 20230809 | 160200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 282 | 20230809 | 160100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 283 | 20230809 | 160000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 284 | 20230809 | 155900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 285 | 20230809 | 155800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 286 | 20230809 | 155700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 287 | 20230809 | 155600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 288 | 20230809 | 155500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 289 | 20230809 | 155400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 290 | 20230809 | 155300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 291 | 20230809 | 155200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 292 | 20230809 | 155100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 293 | 20230809 | 155000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 294 | 20230809 | 154900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 295 | 20230809 | 154800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 296 | 20230809 | 154700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 297 | 20230809 | 154600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 298 | 20230809 | 154500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 299 | 20230809 | 154400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 300 | 20230809 | 154300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 301 | 20230809 | 154200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 302 | 20230809 | 154100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 14616 |
| 303 | 20230809 | 154000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 304 | 20230809 | 153900 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 305 | 20230809 | 153800 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 306 | 20230809 | 153700 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 307 | 20230809 | 153600 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 308 | 20230809 | 153500 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 309 | 20230809 | 153400 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 310 | 20230809 | 153300 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 311 | 20230809 | 153200 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 312 | 20230809 | 153100 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 313 | 20230809 | 153000 | 13567544000 | 23850 | 23850 | 23850 | 23850 | 14616 |
| 314 | 20230809 | 152900 | 13218952400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 315 | 20230809 | 152800 | 13218952400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 316 | 20230809 | 152700 | 13218952400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 317 | 20230809 | 152600 | 13218952400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 318 | 20230809 | 152500 | 13218952400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 319 | 20230809 | 152400 | 13218952400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 320 | 20230809 | 152300 | 13218952400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 321 | 20230809 | 152200 | 13218952400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 322 | 20230809 | 152100 | 13218952400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 323 | 20230809 | 152000 | 13218952400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 324 | 20230809 | 151900 | 13218952400 | 23700 | 23800 | 23800 | 23700 | 3946 |
| 325 | 20230809 | 151800 | 13125202800 | 23800 | 23750 | 23800 | 23750 | 4893 |
| 326 | 20230809 | 151700 | 13008966750 | 23750 | 23650 | 23750 | 23600 | 11014 |
| 327 | 20230809 | 151600 | 12748066300 | 23600 | 23600 | 23650 | 23550 | 9896 |
| 328 | 20230809 | 151500 | 12514518150 | 23600 | 23550 | 23650 | 23550 | 2692 |
| 329 | 20230809 | 151400 | 12451058050 | 23550 | 23600 | 23600 | 23550 | 1525 |
| 330 | 20230809 | 151300 | 12415128150 | 23600 | 23600 | 23650 | 23550 | 3225 |
| 331 | 20230809 | 151200 | 12339007000 | 23550 | 23600 | 23600 | 23550 | 955 |
| 332 | 20230809 | 151100 | 12316484500 | 23600 | 23600 | 23600 | 23600 | 1791 |
| 333 | 20230809 | 151000 | 12274216900 | 23600 | 23550 | 23600 | 23550 | 1339 |
| 334 | 20230809 | 150900 | 12242679000 | 23550 | 23550 | 23550 | 23500 | 1733 |
| 335 | 20230809 | 150800 | 12201867500 | 23500 | 23500 | 23550 | 23500 | 400 |
| 336 | 20230809 | 150700 | 12192459150 | 23500 | 23500 | 23550 | 23500 | 225 |
| 337 | 20230809 | 150600 | 12187168650 | 23500 | 23550 | 23550 | 23500 | 418 |
| 338 | 20230809 | 150500 | 12177324800 | 23550 | 23500 | 23550 | 23500 | 4172 |
| 339 | 20230809 | 150400 | 12079153350 | 23500 | 23450 | 23500 | 23450 | 309 |
| 340 | 20230809 | 150300 | 12071906850 | 23450 | 23500 | 23500 | 23450 | 1220 |
| 341 | 20230809 | 150200 | 12043292500 | 23500 | 23550 | 23550 | 23500 | 1452 |
| 342 | 20230809 | 150100 | 12009165000 | 23550 | 23500 | 23550 | 23500 | 70 |
| 343 | 20230809 | 150000 | 12007518950 | 23450 | 23550 | 23550 | 23450 | 1466 |
| 344 | 20230809 | 145900 | 11973085450 | 23500 | 23550 | 23550 | 23500 | 204 |
| 345 | 20230809 | 145800 | 11968287450 | 23500 | 23500 | 23550 | 23500 | 670 |
| 346 | 20230809 | 145700 | 11952538150 | 23550 | 23550 | 23550 | 23500 | 346 |
| 347 | 20230809 | 145600 | 11944402650 | 23500 | 23500 | 23550 | 23500 | 816 |
| 348 | 20230809 | 145500 | 11925219350 | 23500 | 23500 | 23550 | 23500 | 591 |
| 349 | 20230809 | 145400 | 11911329000 | 23550 | 23500 | 23550 | 23450 | 365 |
| 350 | 20230809 | 145300 | 11902744400 | 23500 | 23600 | 23600 | 23500 | 471 |
| 351 | 20230809 | 145200 | 11891635300 | 23600 | 23600 | 23600 | 23450 | 4704 |
| 352 | 20230809 | 145100 | 11780886850 | 23600 | 23600 | 23600 | 23600 | 308 |
| 353 | 20230809 | 145000 | 11773618050 | 23600 | 23600 | 23600 | 23550 | 191 |
| 354 | 20230809 | 144900 | 11769110550 | 23600 | 23550 | 23600 | 23500 | 1894 |
| 355 | 20230809 | 144800 | 11724443250 | 23550 | 23550 | 23550 | 23550 | 2628 |
| 356 | 20230809 | 144700 | 11662553850 | 23500 | 23550 | 23550 | 23500 | 309 |
| 357 | 20230809 | 144600 | 11655287100 | 23550 | 23550 | 23550 | 23550 | 1462 |
| 358 | 20230809 | 144500 | 11620857000 | 23550 | 23550 | 23550 | 23500 | 175 |
| 359 | 20230809 | 144400 | 11616736600 | 23550 | 23550 | 23550 | 23550 | 455 |
| 360 | 20230809 | 144300 | 11606021350 | 23600 | 23550 | 23600 | 23550 | 231 |
| 361 | 20230809 | 144200 | 11600573350 | 23550 | 23550 | 23600 | 23550 | 926 |
| 362 | 20230809 | 144100 | 11578765100 | 23550 | 23450 | 23550 | 23450 | 297 |
| 363 | 20230809 | 144000 | 11571783450 | 23450 | 23550 | 23550 | 23450 | 713 |
| 364 | 20230809 | 143900 | 11555049400 | 23550 | 23350 | 23550 | 23350 | 733 |
| 365 | 20230809 | 143800 | 11537841200 | 23350 | 23450 | 23500 | 23350 | 1223 |
| 366 | 20230809 | 143700 | 11509222200 | 23500 | 23450 | 23500 | 23450 | 1075 |
| 367 | 20230809 | 143600 | 11483985850 | 23500 | 23500 | 23550 | 23450 | 197 |
| 368 | 20230809 | 143500 | 11479352400 | 23500 | 23450 | 23550 | 23400 | 2057 |
| 369 | 20230809 | 143400 | 11431051450 | 23450 | 23550 | 23600 | 23450 | 1738 |
| 370 | 20230809 | 143300 | 11390239550 | 23500 | 23550 | 23600 | 23500 | 639 |
| 371 | 20230809 | 143200 | 11375186200 | 23550 | 23550 | 23600 | 23550 | 581 |
| 372 | 20230809 | 143100 | 11361501650 | 23550 | 23550 | 23600 | 23550 | 1199 |
| 373 | 20230809 | 143000 | 11333257950 | 23550 | 23550 | 23600 | 23550 | 308 |
| 374 | 20230809 | 142900 | 11326001550 | 23550 | 23600 | 23600 | 23550 | 243 |
| 375 | 20230809 | 142800 | 11320273400 | 23600 | 23600 | 23600 | 23600 | 690 |
| 376 | 20230809 | 142700 | 11303989400 | 23600 | 23700 | 23700 | 23600 | 1071 |
| 377 | 20230809 | 142600 | 11278662800 | 23700 | 23600 | 23700 | 23600 | 4429 |
| 378 | 20230809 | 142500 | 11173949300 | 23600 | 23550 | 23600 | 23550 | 647 |
| 379 | 20230809 | 142400 | 11158680500 | 23500 | 23550 | 23550 | 23500 | 1128 |
| 380 | 20230809 | 142300 | 11132124150 | 23500 | 23500 | 23500 | 23450 | 746 |
| 381 | 20230809 | 142200 | 11114596150 | 23500 | 23500 | 23550 | 23400 | 1925 |
| 382 | 20230809 | 142100 | 11069413800 | 23500 | 23550 | 23550 | 23500 | 302 |
| 383 | 20230809 | 142000 | 11062306900 | 23550 | 23550 | 23600 | 23550 | 573 |
| 384 | 20230809 | 141900 | 11048806900 | 23550 | 23550 | 23550 | 23500 | 189 |
| 385 | 20230809 | 141800 | 11044356950 | 23550 | 23500 | 23550 | 23500 | 395 |
| 386 | 20230809 | 141700 | 11035069150 | 23550 | 23550 | 23600 | 23550 | 579 |
| 387 | 20230809 | 141600 | 11021430350 | 23550 | 23550 | 23600 | 23550 | 160 |
| 388 | 20230809 | 141500 | 11017655000 | 23550 | 23550 | 23600 | 23550 | 1956 |
| 389 | 20230809 | 141400 | 10971526100 | 23550 | 23500 | 23600 | 23500 | 3782 |
| 390 | 20230809 | 141300 | 10882480850 | 23500 | 23500 | 23500 | 23450 | 720 |
| 391 | 20230809 | 141200 | 10865584500 | 23500 | 23450 | 23500 | 23450 | 1278 |
| 392 | 20230809 | 141100 | 10835615350 | 23450 | 23450 | 23450 | 23450 | 187 |
| 393 | 20230809 | 141000 | 10831230200 | 23450 | 23450 | 23450 | 23400 | 129 |
| 394 | 20230809 | 140900 | 10828207450 | 23400 | 23400 | 23400 | 23400 | 238 |
| 395 | 20230809 | 140800 | 10822638250 | 23400 | 23450 | 23450 | 23400 | 273 |
| 396 | 20230809 | 140700 | 10816241900 | 23400 | 23450 | 23450 | 23400 | 400 |
| 397 | 20230809 | 140600 | 10806880000 | 23450 | 23500 | 23500 | 23400 | 948 |
| 398 | 20230809 | 140500 | 10784649500 | 23500 | 23450 | 23500 | 23450 | 133 |
| 399 | 20230809 | 140400 | 10781524400 | 23450 | 23350 | 23450 | 23350 | 261 |
| 400 | 20230809 | 140300 | 10775427850 | 23400 | 23350 | 23400 | 23350 | 1610 |
| 401 | 20230809 | 140200 | 10737823700 | 23400 | 23400 | 23450 | 23350 | 911 |
| 402 | 20230809 | 140100 | 10716512350 | 23400 | 23500 | 23500 | 23400 | 1348 |
| 403 | 20230809 | 140000 | 10684936700 | 23500 | 23500 | 23550 | 23500 | 3103 |
| 404 | 20230809 | 135900 | 10612011050 | 23450 | 23500 | 23500 | 23450 | 277 |
| 405 | 20230809 | 135800 | 10605507550 | 23550 | 23550 | 23600 | 23550 | 2106 |
| 406 | 20230809 | 135700 | 10555897650 | 23600 | 23450 | 23600 | 23450 | 3634 |
| 407 | 20230809 | 135600 | 10470384650 | 23400 | 23500 | 23500 | 23400 | 1933 |
| 408 | 20230809 | 135500 | 10425030600 | 23450 | 23450 | 23500 | 23400 | 302 |
| 409 | 20230809 | 135400 | 10417950800 | 23500 | 23450 | 23500 | 23450 | 2669 |
| 410 | 20230809 | 135300 | 10355261500 | 23450 | 23450 | 23450 | 23400 | 170 |
| 411 | 20230809 | 135200 | 10351275050 | 23450 | 23350 | 23450 | 23350 | 2215 |
| 412 | 20230809 | 135100 | 10299448450 | 23350 | 23250 | 23350 | 23250 | 646 |
| 413 | 20230809 | 135000 | 10284396250 | 23250 | 23300 | 23300 | 23250 | 256 |
| 414 | 20230809 | 134900 | 10278438750 | 23250 | 23300 | 23300 | 23250 | 385 |
| 415 | 20230809 | 134800 | 10269468500 | 23300 | 23300 | 23350 | 23250 | 3215 |
| 416 | 20230809 | 134700 | 10194667400 | 23350 | 23350 | 23350 | 23300 | 206 |
| 417 | 20230809 | 134600 | 10189858200 | 23350 | 23400 | 23400 | 23350 | 309 |
| 418 | 20230809 | 134500 | 10182632950 | 23400 | 23400 | 23400 | 23300 | 524 |
| 419 | 20230809 | 134400 | 10170398350 | 23350 | 23450 | 23450 | 23350 | 1562 |
| 420 | 20230809 | 134300 | 10133872850 | 23450 | 23550 | 23550 | 23450 | 704 |
| 421 | 20230809 | 134200 | 10117339300 | 23550 | 23550 | 23600 | 23500 | 1444 |
| 422 | 20230809 | 134100 | 10083374550 | 23550 | 23500 | 23600 | 23450 | 826 |
| 423 | 20230809 | 134000 | 10063948400 | 23550 | 23600 | 23600 | 23450 | 1346 |
| 424 | 20230809 | 133900 | 10032223700 | 23550 | 23550 | 23650 | 23550 | 6564 |
| 425 | 20230809 | 133800 | 9877443900 | 23550 | 23400 | 23550 | 23400 | 1497 |
| 426 | 20230809 | 133700 | 9842250350 | 23400 | 23500 | 23500 | 23350 | 2572 |
| 427 | 20230809 | 133600 | 9782064900 | 23500 | 23550 | 23550 | 23450 | 2313 |
| 428 | 20230809 | 133500 | 9727715550 | 23550 | 23550 | 23550 | 23550 | 971 |
| 429 | 20230809 | 133400 | 9704848500 | 23500 | 23500 | 23550 | 23500 | 2684 |
| 430 | 20230809 | 133300 | 9641742200 | 23450 | 23450 | 23450 | 23400 | 1667 |
| 431 | 20230809 | 133200 | 9602656050 | 23500 | 23500 | 23500 | 23450 | 2722 |
| 432 | 20230809 | 133100 | 9538745700 | 23500 | 23350 | 23500 | 23350 | 2373 |
| 433 | 20230809 | 133000 | 9483180300 | 23350 | 23350 | 23400 | 23300 | 722 |
| 434 | 20230809 | 132900 | 9466327700 | 23350 | 23350 | 23400 | 23350 | 1199 |
| 435 | 20230809 | 132800 | 9438327200 | 23350 | 23400 | 23400 | 23350 | 1188 |
| 436 | 20230809 | 132700 | 9410585900 | 23400 | 23400 | 23400 | 23350 | 440 |
| 437 | 20230809 | 132600 | 9400290900 | 23400 | 23350 | 23400 | 23350 | 1491 |
| 438 | 20230809 | 132500 | 9365415500 | 23350 | 23400 | 23400 | 23300 | 1302 |
| 439 | 20230809 | 132400 | 9334997800 | 23400 | 23400 | 23400 | 23350 | 641 |
| 440 | 20230809 | 132300 | 9320003400 | 23400 | 23450 | 23450 | 23350 | 1041 |
| 441 | 20230809 | 132200 | 9295617800 | 23450 | 23550 | 23550 | 23450 | 3216 |
| 442 | 20230809 | 132100 | 9220180150 | 23500 | 23500 | 23600 | 23450 | 7083 |
| 443 | 20230809 | 132000 | 9053612350 | 23500 | 23400 | 23500 | 23400 | 6575 |
| 444 | 20230809 | 131900 | 8899305550 | 23450 | 23400 | 23450 | 23350 | 9104 |
| 445 | 20230809 | 131800 | 8686099050 | 23400 | 23350 | 23400 | 23300 | 6256 |
| 446 | 20230809 | 131700 | 8539995900 | 23300 | 23350 | 23350 | 23300 | 1607 |
| 447 | 20230809 | 131600 | 8502509850 | 23300 | 23250 | 23300 | 23200 | 5463 |
| 448 | 20230809 | 131500 | 8375382700 | 23250 | 23250 | 23250 | 23200 | 1030 |
| 449 | 20230809 | 131400 | 8351437050 | 23250 | 23250 | 23250 | 23200 | 298 |
| 450 | 20230809 | 131300 | 8344514800 | 23250 | 23150 | 23250 | 23150 | 3698 |
| 451 | 20230809 | 131200 | 8258715350 | 23150 | 23150 | 23150 | 23150 | 539 |
| 452 | 20230809 | 131100 | 8246237500 | 23100 | 23050 | 23100 | 23000 | 1852 |
| 453 | 20230809 | 131000 | 8203566550 | 23100 | 23150 | 23150 | 23100 | 1849 |
| 454 | 20230809 | 130900 | 8160829500 | 23150 | 23100 | 23150 | 23100 | 394 |
| 455 | 20230809 | 130800 | 8151708600 | 23150 | 23150 | 23150 | 23150 | 485 |
| 456 | 20230809 | 130700 | 8140480850 | 23150 | 23150 | 23200 | 23150 | 592 |
| 457 | 20230809 | 130600 | 8126775500 | 23150 | 23100 | 23150 | 23100 | 130 |
| 458 | 20230809 | 130500 | 8123767250 | 23100 | 23150 | 23150 | 23100 | 685 |
| 459 | 20230809 | 130400 | 8107910500 | 23100 | 23100 | 23150 | 23100 | 1388 |
| 460 | 20230809 | 130300 | 8075842100 | 23100 | 23050 | 23100 | 23050 | 102 |
| 461 | 20230809 | 130200 | 8073489750 | 23050 | 23050 | 23050 | 23050 | 40 |
| 462 | 20230809 | 130100 | 8072567750 | 23050 | 23050 | 23050 | 23050 | 84 |
| 463 | 20230809 | 130000 | 8070631550 | 23050 | 23050 | 23100 | 23050 | 1319 |
| 464 | 20230809 | 125900 | 8040227850 | 23050 | 23050 | 23050 | 23050 | 34 |
| 465 | 20230809 | 125800 | 8039444150 | 23100 | 23100 | 23100 | 23100 | 329 |
| 466 | 20230809 | 125700 | 8031844250 | 23100 | 23100 | 23100 | 23100 | 28 |
| 467 | 20230809 | 125600 | 8031197450 | 23050 | 23050 | 23050 | 23050 | 24 |
| 468 | 20230809 | 125500 | 8030644250 | 23100 | 23100 | 23100 | 23050 | 128 |
| 469 | 20230809 | 125400 | 8027689050 | 23100 | 23100 | 23100 | 23100 | 111 |
| 470 | 20230809 | 125300 | 8025124950 | 23100 | 23100 | 23100 | 23100 | 567 |
| 471 | 20230809 | 125200 | 8012027250 | 23100 | 23100 | 23150 | 23100 | 1610 |
| 472 | 20230809 | 125100 | 7974829900 | 23100 | 23050 | 23100 | 23050 | 115 |
| 473 | 20230809 | 125000 | 7972173650 | 23050 | 23100 | 23100 | 23050 | 477 |
| 474 | 20230809 | 124900 | 7961176150 | 23100 | 23050 | 23100 | 23050 | 47 |
| 475 | 20230809 | 124800 | 7960092100 | 23050 | 23050 | 23050 | 23050 | 200 |
| 476 | 20230809 | 124700 | 7955482100 | 23050 | 23050 | 23050 | 23050 | 552 |
| 477 | 20230809 | 124600 | 7942758500 | 23050 | 23050 | 23100 | 23050 | 497 |
| 478 | 20230809 | 124500 | 7931301200 | 23050 | 23050 | 23050 | 23050 | 232 |
| 479 | 20230809 | 124400 | 7925953600 | 23050 | 23100 | 23100 | 23050 | 157 |
| 480 | 20230809 | 124300 | 7922329750 | 23100 | 23050 | 23100 | 23050 | 112 |
| 481 | 20230809 | 124200 | 7919747650 | 23050 | 23050 | 23050 | 23050 | 50 |
| 482 | 20230809 | 124100 | 7918595150 | 23050 | 23050 | 23050 | 23050 | 126 |
| 483 | 20230809 | 124000 | 7915690850 | 23100 | 23100 | 23100 | 23050 | 740 |
| 484 | 20230809 | 123900 | 7898599150 | 23100 | 23100 | 23100 | 23100 | 100 |
| 485 | 20230809 | 123800 | 7896289150 | 23100 | 23050 | 23100 | 23050 | 815 |
| 486 | 20230809 | 123700 | 7877497400 | 23050 | 23050 | 23050 | 23050 | 100 |
| 487 | 20230809 | 123600 | 7875192400 | 23050 | 23050 | 23050 | 23050 | 43 |
| 488 | 20230809 | 123500 | 7874201250 | 23100 | 23100 | 23100 | 23100 | 28 |
| 489 | 20230809 | 123400 | 7873554450 | 23050 | 23150 | 23200 | 23050 | 14 |
| 490 | 20230809 | 123300 | 7873231300 | 23150 | 23100 | 23150 | 23100 | 444 |
| 491 | 20230809 | 123200 | 7862957500 | 23100 | 23050 | 23100 | 23050 | 53 |
| 492 | 20230809 | 123100 | 7861734750 | 23100 | 23100 | 23100 | 23100 | 200 |
| 493 | 20230809 | 123000 | 7857114750 | 23050 | 23100 | 23150 | 23050 | 344 |
| 494 | 20230809 | 122900 | 7849174200 | 23100 | 23100 | 23100 | 23100 | 160 |
| 495 | 20230809 | 122800 | 7845478200 | 23150 | 23100 | 23150 | 23100 | 40 |
| 496 | 20230809 | 122700 | 7844552500 | 23100 | 23100 | 23150 | 23050 | 187 |
| 497 | 20230809 | 122600 | 7840232600 | 23150 | 23150 | 23150 | 23100 | 333 |
| 498 | 20230809 | 122500 | 7832524600 | 23150 | 23200 | 23200 | 23150 | 350 |
| 499 | 20230809 | 122400 | 7824410100 | 23200 | 23250 | 23250 | 23200 | 88 |
| 500 | 20230809 | 122300 | 7822367900 | 23250 | 23200 | 23250 | 23150 | 483 |
| 501 | 20230809 | 122200 | 7811162800 | 23200 | 23150 | 23200 | 23150 | 5272 |
| 502 | 20230809 | 122100 | 7688971850 | 23100 | 23150 | 23150 | 23100 | 61 |
| 503 | 20230809 | 122000 | 7687561950 | 23100 | 23150 | 23150 | 23100 | 60 |
| 504 | 20230809 | 121900 | 7686174550 | 23150 | 23150 | 23150 | 23100 | 3670 |
| 505 | 20230809 | 121800 | 7601223450 | 23100 | 23050 | 23100 | 23050 | 1544 |
| 506 | 20230809 | 121700 | 7565558300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 507 | 20230809 | 121600 | 7565558300 | 23100 | 23000 | 23100 | 23000 | 904 |
| 508 | 20230809 | 121500 | 7544705250 | 23000 | 23000 | 23000 | 23000 | 161 |
| 509 | 20230809 | 121400 | 7541002250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 510 | 20230809 | 121300 | 7541002250 | 22950 | 22950 | 22950 | 22950 | 125 |
| 511 | 20230809 | 121200 | 7538133500 | 22950 | 22950 | 23000 | 22950 | 110 |
| 512 | 20230809 | 121100 | 7535607900 | 22950 | 22950 | 22950 | 22950 | 113 |
| 513 | 20230809 | 121000 | 7533014550 | 22950 | 23000 | 23000 | 22950 | 424 |
| 514 | 20230809 | 120900 | 7523263350 | 23000 | 22950 | 23000 | 22950 | 177 |
| 515 | 20230809 | 120800 | 7519200150 | 23000 | 23000 | 23000 | 23000 | 140 |
| 516 | 20230809 | 120700 | 7515980150 | 22950 | 22950 | 22950 | 22950 | 108 |
| 517 | 20230809 | 120600 | 7513501550 | 23000 | 23000 | 23000 | 22900 | 2056 |
| 518 | 20230809 | 120500 | 7466256950 | 23000 | 23050 | 23050 | 23000 | 322 |
| 519 | 20230809 | 120400 | 7458835950 | 23050 | 23100 | 23100 | 23050 | 144 |
| 520 | 20230809 | 120300 | 7455515650 | 23050 | 23050 | 23050 | 23050 | 669 |
| 521 | 20230809 | 120200 | 7440095200 | 23050 | 23100 | 23100 | 23050 | 338 |
| 522 | 20230809 | 120100 | 7432304250 | 23050 | 23100 | 23100 | 23050 | 336 |
| 523 | 20230809 | 120000 | 7424558300 | 23100 | 23100 | 23100 | 23100 | 235 |
| 524 | 20230809 | 115900 | 7419129800 | 23150 | 23150 | 23150 | 23150 | 64 |
| 525 | 20230809 | 115800 | 7417648200 | 23150 | 23150 | 23150 | 23100 | 228 |
| 526 | 20230809 | 115700 | 7412374050 | 23150 | 23100 | 23150 | 23100 | 1333 |
| 527 | 20230809 | 115600 | 7381577000 | 23100 | 23100 | 23100 | 23100 | 301 |
| 528 | 20230809 | 115500 | 7374623900 | 23100 | 23100 | 23100 | 23050 | 431 |
| 529 | 20230809 | 115400 | 7364669950 | 23050 | 23100 | 23100 | 23050 | 232 |
| 530 | 20230809 | 115300 | 7359317700 | 23050 | 23100 | 23150 | 23050 | 3221 |
| 531 | 20230809 | 115200 | 7284898850 | 23050 | 23000 | 23050 | 22950 | 261 |
| 532 | 20230809 | 115100 | 7278886950 | 23000 | 23000 | 23000 | 23000 | 240 |
| 533 | 20230809 | 115000 | 7273366950 | 23000 | 23050 | 23050 | 23000 | 267 |
| 534 | 20230809 | 114900 | 7267214050 | 23100 | 23000 | 23100 | 23000 | 48 |
| 535 | 20230809 | 114800 | 7266106800 | 22950 | 23100 | 23100 | 22950 | 626 |
| 536 | 20230809 | 114700 | 7251714700 | 23050 | 23100 | 23100 | 23050 | 287 |
| 537 | 20230809 | 114600 | 7245098400 | 23000 | 23050 | 23100 | 23000 | 591 |
| 538 | 20230809 | 114500 | 7231477300 | 23050 | 23050 | 23100 | 23050 | 232 |
| 539 | 20230809 | 114400 | 7226123450 | 23050 | 23100 | 23100 | 23050 | 592 |
| 540 | 20230809 | 114300 | 7212462050 | 23050 | 23050 | 23050 | 23050 | 70 |
| 541 | 20230809 | 114200 | 7210848550 | 23050 | 23050 | 23100 | 23000 | 751 |
| 542 | 20230809 | 114100 | 7193542950 | 23050 | 23100 | 23100 | 23050 | 509 |
| 543 | 20230809 | 114000 | 7181793100 | 23100 | 23050 | 23100 | 23050 | 655 |
| 544 | 20230809 | 113900 | 7166663800 | 23050 | 23050 | 23100 | 23050 | 507 |
| 545 | 20230809 | 113800 | 7154952700 | 23050 | 23000 | 23050 | 23000 | 2295 |
| 546 | 20230809 | 113700 | 7102059750 | 23000 | 23000 | 23000 | 23000 | 22 |
| 547 | 20230809 | 113600 | 7101553750 | 22950 | 23000 | 23000 | 22950 | 378 |
| 548 | 20230809 | 113500 | 7092862250 | 23000 | 22950 | 23000 | 22950 | 220 |
| 549 | 20230809 | 113400 | 7087807700 | 23000 | 22950 | 23000 | 22950 | 225 |
| 550 | 20230809 | 113300 | 7082633950 | 22900 | 23000 | 23000 | 22900 | 205 |
| 551 | 20230809 | 113200 | 7077930050 | 23000 | 22950 | 23000 | 22950 | 120 |
| 552 | 20230809 | 113100 | 7075174900 | 23000 | 23000 | 23000 | 22950 | 602 |
| 553 | 20230809 | 113000 | 7061353900 | 22950 | 22900 | 23000 | 22900 | 139 |
| 554 | 20230809 | 112900 | 7058167600 | 23000 | 23000 | 23050 | 23000 | 621 |
| 555 | 20230809 | 112800 | 7043868000 | 23050 | 23050 | 23050 | 23000 | 431 |
| 556 | 20230809 | 112700 | 7033938450 | 23000 | 22950 | 23050 | 22950 | 2511 |
| 557 | 20230809 | 112600 | 6976160450 | 22900 | 22900 | 22900 | 22900 | 39 |
| 558 | 20230809 | 112500 | 6975267350 | 22950 | 22950 | 22950 | 22950 | 53 |
| 559 | 20230809 | 112400 | 6974051000 | 22950 | 22950 | 23000 | 22850 | 2243 |
| 560 | 20230809 | 112300 | 6922574850 | 22900 | 22900 | 22900 | 22900 | 846 |
| 561 | 20230809 | 112200 | 6903201450 | 22950 | 22850 | 22950 | 22850 | 577 |
| 562 | 20230809 | 112100 | 6889986350 | 22900 | 22850 | 22950 | 22850 | 322 |
| 563 | 20230809 | 112000 | 6882611800 | 22850 | 22900 | 22900 | 22850 | 91 |
| 564 | 20230809 | 111900 | 6880529950 | 22900 | 22950 | 22950 | 22900 | 34 |
| 565 | 20230809 | 111800 | 6879750350 | 22950 | 22850 | 22950 | 22750 | 1569 |
| 566 | 20230809 | 111700 | 6843851850 | 22850 | 22850 | 22850 | 22850 | 144 |
| 567 | 20230809 | 111600 | 6840561450 | 22900 | 22800 | 22900 | 22800 | 808 |
| 568 | 20230809 | 111500 | 6822128500 | 22800 | 22750 | 22800 | 22750 | 99 |
| 569 | 20230809 | 111400 | 6819875000 | 22750 | 22750 | 22750 | 22750 | 137 |
| 570 | 20230809 | 111300 | 6816758250 | 22750 | 22750 | 22800 | 22750 | 126 |
| 571 | 20230809 | 111200 | 6813889250 | 22750 | 22700 | 22750 | 22650 | 208 |
| 572 | 20230809 | 111100 | 6809157500 | 22650 | 22600 | 22650 | 22550 | 505 |
| 573 | 20230809 | 111000 | 6797768000 | 22650 | 22700 | 22750 | 22550 | 745 |
| 574 | 20230809 | 110900 | 6780898200 | 22750 | 22700 | 22750 | 22700 | 45 |
| 575 | 20230809 | 110800 | 6779876650 | 22700 | 22650 | 22700 | 22650 | 285 |
| 576 | 20230809 | 110700 | 6773408650 | 22650 | 22650 | 22700 | 22650 | 227 |
| 577 | 20230809 | 110600 | 6768266200 | 22650 | 22650 | 22700 | 22650 | 676 |
| 578 | 20230809 | 110500 | 6752954750 | 22550 | 22600 | 22650 | 22550 | 3192 |
| 579 | 20230809 | 110400 | 6680802700 | 22700 | 22600 | 22700 | 22600 | 759 |
| 580 | 20230809 | 110300 | 6663625650 | 22600 | 22650 | 22700 | 22600 | 2042 |
| 581 | 20230809 | 110200 | 6617411550 | 22700 | 22700 | 22700 | 22650 | 1887 |
| 582 | 20230809 | 110100 | 6574626650 | 22700 | 22650 | 22700 | 22650 | 415 |
| 583 | 20230809 | 110000 | 6565224600 | 22650 | 22700 | 22700 | 22650 | 351 |
| 584 | 20230809 | 105900 | 6557257900 | 22700 | 22700 | 22750 | 22650 | 746 |
| 585 | 20230809 | 105800 | 6540324750 | 22700 | 22850 | 22850 | 22650 | 5093 |
| 586 | 20230809 | 105700 | 6424596250 | 22900 | 22850 | 22900 | 22850 | 729 |
| 587 | 20230809 | 105600 | 6407930500 | 22850 | 23000 | 23000 | 22850 | 676 |
| 588 | 20230809 | 105500 | 6392482050 | 23000 | 22850 | 23000 | 22850 | 414 |
| 589 | 20230809 | 105400 | 6383006800 | 22850 | 22800 | 23050 | 22750 | 3017 |
| 590 | 20230809 | 105300 | 6313901250 | 22800 | 22900 | 22900 | 22800 | 351 |
| 591 | 20230809 | 105200 | 6305886300 | 22800 | 22800 | 22950 | 22800 | 427 |
| 592 | 20230809 | 105100 | 6296139800 | 22800 | 22800 | 22850 | 22800 | 297 |
| 593 | 20230809 | 105000 | 6289358400 | 22800 | 22850 | 22850 | 22800 | 884 |
| 594 | 20230809 | 104900 | 6269193250 | 22850 | 22900 | 22900 | 22850 | 1585 |
| 595 | 20230809 | 104800 | 6232971300 | 22850 | 23000 | 23000 | 22850 | 790 |
| 596 | 20230809 | 104700 | 6214900750 | 22950 | 22950 | 23000 | 22950 | 296 |
| 597 | 20230809 | 104600 | 6208105050 | 22950 | 22850 | 22950 | 22850 | 535 |
| 598 | 20230809 | 104500 | 6195838500 | 22850 | 22900 | 22900 | 22850 | 474 |
| 599 | 20230809 | 104400 | 6185001900 | 22900 | 22900 | 22950 | 22900 | 411 |
| 600 | 20230809 | 104300 | 6175589500 | 22900 | 22900 | 22950 | 22900 | 373 |
| 601 | 20230809 | 104200 | 6167044800 | 22900 | 22900 | 22950 | 22900 | 1191 |
| 602 | 20230809 | 104100 | 6139732850 | 22900 | 23000 | 23000 | 22900 | 221 |
| 603 | 20230809 | 104000 | 6134667250 | 22950 | 22900 | 22950 | 22900 | 413 |
| 604 | 20230809 | 103900 | 6125191150 | 22950 | 23000 | 23000 | 22900 | 293 |
| 605 | 20230809 | 103800 | 6118468150 | 22950 | 22900 | 22950 | 22900 | 568 |
| 606 | 20230809 | 103700 | 6105443950 | 22900 | 22900 | 22950 | 22900 | 340 |
| 607 | 20230809 | 103600 | 6097652450 | 22900 | 22950 | 23000 | 22900 | 343 |
| 608 | 20230809 | 103500 | 6089788050 | 22950 | 22900 | 22950 | 22900 | 385 |
| 609 | 20230809 | 103400 | 6080958800 | 22900 | 22950 | 23000 | 22900 | 564 |
| 610 | 20230809 | 103300 | 6068033250 | 22950 | 23000 | 23050 | 22950 | 278 |
| 611 | 20230809 | 103200 | 6061644550 | 23050 | 22950 | 23050 | 22900 | 368 |
| 612 | 20230809 | 103100 | 6053195250 | 22950 | 23000 | 23000 | 22900 | 1822 |
| 613 | 20230809 | 103000 | 6011340950 | 23000 | 23100 | 23100 | 23000 | 1840 |
| 614 | 20230809 | 102900 | 5969002050 | 23100 | 23000 | 23100 | 23000 | 3560 |
| 615 | 20230809 | 102800 | 5886888050 | 23000 | 22800 | 23050 | 22800 | 2180 |
| 616 | 20230809 | 102700 | 5836931700 | 22800 | 22750 | 22800 | 22750 | 853 |
| 617 | 20230809 | 102600 | 5817499250 | 22750 | 22750 | 22800 | 22750 | 1374 |
| 618 | 20230809 | 102500 | 5786228650 | 22750 | 22850 | 22850 | 22750 | 1362 |
| 619 | 20230809 | 102400 | 5755194550 | 22850 | 22800 | 22900 | 22800 | 863 |
| 620 | 20230809 | 102300 | 5735487200 | 22850 | 22800 | 22850 | 22800 | 389 |
| 621 | 20230809 | 102200 | 5726616350 | 22850 | 22800 | 22900 | 22800 | 615 |
| 622 | 20230809 | 102100 | 5712563750 | 22850 | 22850 | 22850 | 22800 | 1856 |
| 623 | 20230809 | 102000 | 5670161250 | 22900 | 22900 | 22900 | 22900 | 802 |
| 624 | 20230809 | 101900 | 5651795450 | 22900 | 22950 | 23000 | 22900 | 2222 |
| 625 | 20230809 | 101800 | 5600860650 | 22950 | 23100 | 23100 | 22950 | 1946 |
| 626 | 20230809 | 101700 | 5556049300 | 23100 | 23050 | 23100 | 23000 | 800 |
| 627 | 20230809 | 101600 | 5537600850 | 23050 | 23000 | 23050 | 23000 | 1028 |
| 628 | 20230809 | 101500 | 5513922100 | 23000 | 23050 | 23100 | 23000 | 1445 |
| 629 | 20230809 | 101400 | 5480626950 | 23100 | 23200 | 23200 | 23100 | 1913 |
| 630 | 20230809 | 101300 | 5436347900 | 23200 | 23200 | 23200 | 23150 | 762 |
| 631 | 20230809 | 101200 | 5418700350 | 23200 | 23150 | 23200 | 23150 | 1196 |
| 632 | 20230809 | 101100 | 5390977050 | 23150 | 23100 | 23200 | 23100 | 2313 |
| 633 | 20230809 | 101000 | 5337419100 | 23100 | 23200 | 23200 | 23100 | 3521 |
| 634 | 20230809 | 100900 | 5255911400 | 23250 | 23100 | 23250 | 23100 | 11426 |
| 635 | 20230809 | 100800 | 4991095250 | 23150 | 23050 | 23150 | 23050 | 1913 |
| 636 | 20230809 | 100700 | 4946913250 | 23050 | 23050 | 23150 | 23050 | 2155 |
| 637 | 20230809 | 100600 | 4897150350 | 23050 | 23050 | 23100 | 23050 | 2991 |
| 638 | 20230809 | 100500 | 4828096000 | 23100 | 22950 | 23100 | 22850 | 4442 |
| 639 | 20230809 | 100400 | 4726020050 | 23000 | 23050 | 23050 | 22950 | 1293 |
| 640 | 20230809 | 100300 | 4696252500 | 23050 | 23050 | 23100 | 23050 | 2960 |
| 641 | 20230809 | 100200 | 4627889700 | 23100 | 23050 | 23100 | 23000 | 2823 |
| 642 | 20230809 | 100100 | 4562810900 | 23050 | 22850 | 23050 | 22850 | 5132 |
| 643 | 20230809 | 100000 | 4445065100 | 22900 | 22900 | 22950 | 22900 | 1748 |
| 644 | 20230809 | 095900 | 4405033550 | 22900 | 22900 | 22950 | 22900 | 298 |
| 645 | 20230809 | 095800 | 4398206700 | 22900 | 22900 | 23000 | 22900 | 2240 |
| 646 | 20230809 | 095700 | 4346804050 | 22950 | 22850 | 22950 | 22850 | 612 |
| 647 | 20230809 | 095600 | 4332794000 | 22800 | 22800 | 22850 | 22800 | 598 |
| 648 | 20230809 | 095500 | 4319144400 | 22850 | 22750 | 22850 | 22750 | 326 |
| 649 | 20230809 | 095400 | 4311713400 | 22750 | 22950 | 22950 | 22750 | 1437 |
| 650 | 20230809 | 095300 | 4278899200 | 22900 | 22900 | 22950 | 22900 | 385 |
| 651 | 20230809 | 095200 | 4270078900 | 22900 | 22900 | 22950 | 22850 | 3217 |
| 652 | 20230809 | 095100 | 4196409850 | 22900 | 22850 | 22950 | 22800 | 4222 |
| 653 | 20230809 | 095000 | 4099760700 | 22850 | 22800 | 22900 | 22800 | 657 |
| 654 | 20230809 | 094900 | 4084755050 | 22800 | 22750 | 22850 | 22750 | 727 |
| 655 | 20230809 | 094800 | 4068195550 | 22750 | 22850 | 22850 | 22750 | 721 |
| 656 | 20230809 | 094700 | 4051759750 | 22900 | 22900 | 22900 | 22800 | 3241 |
| 657 | 20230809 | 094600 | 3977692750 | 22850 | 22800 | 22850 | 22750 | 517 |
| 658 | 20230809 | 094500 | 3965912400 | 22800 | 22800 | 22850 | 22750 | 887 |
| 659 | 20230809 | 094400 | 3945691000 | 22850 | 22850 | 22850 | 22700 | 2518 |
| 660 | 20230809 | 094300 | 3888387450 | 22850 | 22850 | 22900 | 22800 | 869 |
| 661 | 20230809 | 094200 | 3868547500 | 22900 | 22900 | 22900 | 22800 | 994 |
| 662 | 20230809 | 094100 | 3845814750 | 22850 | 23000 | 23050 | 22850 | 3685 |
| 663 | 20230809 | 094000 | 3761233450 | 23050 | 23000 | 23100 | 22900 | 2687 |
| 664 | 20230809 | 093900 | 3699351600 | 23050 | 22750 | 23100 | 22750 | 14302 |
| 665 | 20230809 | 093800 | 3371029550 | 22800 | 22800 | 22800 | 22700 | 4472 |
| 666 | 20230809 | 093700 | 3269166100 | 22800 | 22800 | 22850 | 22800 | 926 |
| 667 | 20230809 | 093600 | 3248049050 | 22800 | 22750 | 22850 | 22750 | 1379 |
| 668 | 20230809 | 093500 | 3216611350 | 22750 | 22750 | 22800 | 22750 | 717 |
| 669 | 20230809 | 093400 | 3200294100 | 22750 | 22750 | 22750 | 22700 | 502 |
| 670 | 20230809 | 093300 | 3188877900 | 22750 | 22650 | 22800 | 22650 | 1226 |
| 671 | 20230809 | 093200 | 3161016650 | 22700 | 22700 | 22750 | 22650 | 1353 |
| 672 | 20230809 | 093100 | 3130316250 | 22750 | 22600 | 22750 | 22600 | 1706 |
| 673 | 20230809 | 093000 | 3091565800 | 22600 | 22700 | 22700 | 22450 | 4611 |
| 674 | 20230809 | 092900 | 2987415600 | 22700 | 22950 | 22950 | 22700 | 1977 |
| 675 | 20230809 | 092800 | 2942341850 | 22950 | 22850 | 23000 | 22850 | 2835 |
| 676 | 20230809 | 092700 | 2877287000 | 22900 | 22850 | 22950 | 22800 | 2677 |
| 677 | 20230809 | 092600 | 2816067600 | 22850 | 22900 | 23000 | 22850 | 2853 |
| 678 | 20230809 | 092500 | 2750599000 | 22900 | 22900 | 22950 | 22900 | 1423 |
| 679 | 20230809 | 092400 | 2717981500 | 22950 | 22800 | 22950 | 22800 | 2244 |
| 680 | 20230809 | 092300 | 2666560800 | 22800 | 22850 | 22850 | 22800 | 460 |
| 681 | 20230809 | 092200 | 2656063650 | 22850 | 22900 | 22950 | 22650 | 5064 |
| 682 | 20230809 | 092100 | 2540732800 | 22850 | 22950 | 22950 | 22850 | 2093 |
| 683 | 20230809 | 092000 | 2492822250 | 22950 | 22850 | 22950 | 22850 | 2634 |
| 684 | 20230809 | 091900 | 2432473500 | 22900 | 22900 | 22950 | 22900 | 1027 |
| 685 | 20230809 | 091800 | 2408947950 | 22900 | 22850 | 22900 | 22850 | 447 |
| 686 | 20230809 | 091700 | 2398720500 | 22900 | 23000 | 23000 | 22900 | 7058 |
| 687 | 20230809 | 091600 | 2236814200 | 22950 | 23000 | 23050 | 22950 | 2501 |
| 688 | 20230809 | 091500 | 2179293550 | 23050 | 23000 | 23050 | 22950 | 2968 |
| 689 | 20230809 | 091400 | 2111036600 | 23050 | 22950 | 23050 | 22900 | 3260 |
| 690 | 20230809 | 091300 | 2036135300 | 23000 | 22900 | 23000 | 22850 | 2798 |
| 691 | 20230809 | 091200 | 1971980550 | 22900 | 22900 | 23000 | 22700 | 7392 |
| 692 | 20230809 | 091100 | 1803368650 | 22950 | 23000 | 23200 | 22900 | 18370 |
| 693 | 20230809 | 091000 | 1379490150 | 23000 | 22900 | 23150 | 22850 | 9107 |
| 694 | 20230809 | 090900 | 1170040700 | 22900 | 23000 | 23050 | 22850 | 6281 |
| 695 | 20230809 | 090800 | 1025839650 | 22950 | 22900 | 23000 | 22700 | 9205 |
| 696 | 20230809 | 090700 | 815063300 | 22900 | 22650 | 22900 | 22650 | 8947 |
| 697 | 20230809 | 090600 | 611048850 | 22650 | 22500 | 22750 | 22350 | 3834 |
| 698 | 20230809 | 090500 | 524462600 | 22500 | 22450 | 22500 | 22300 | 3950 |
| 699 | 20230809 | 090400 | 435891700 | 22400 | 22550 | 22800 | 22400 | 2175 |
| 700 | 20230809 | 090300 | 386859600 | 22550 | 22500 | 22900 | 22500 | 5363 |
| 701 | 20230809 | 090200 | 265045200 | 22500 | 22350 | 22500 | 22350 | 5157 |
| 702 | 20230809 | 090100 | 149335500 | 22500 | 22200 | 22500 | 22150 | 4526 |
| 703 | 20230809 | 090000 | 48190350 | 22100 | 22000 | 22100 | 21950 | 2190 |