35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 195100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 7083 |
| 3 | 20230809 | 195000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20230809 | 194900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20230809 | 194800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20230809 | 194700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20230809 | 194600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20230809 | 194500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20230809 | 194400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20230809 | 194300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20230809 | 194200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20230809 | 194100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20230809 | 194000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20230809 | 193900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20230809 | 193800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20230809 | 193700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20230809 | 193600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20230809 | 193500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20230809 | 193400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20230809 | 193300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20230809 | 193200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20230809 | 193100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20230809 | 193000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20230809 | 192900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20230809 | 192800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20230809 | 192700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20230809 | 192600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20230809 | 192500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20230809 | 192400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20230809 | 192300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20230809 | 192200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20230809 | 192100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 7083 |
| 33 | 20230809 | 192000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20230809 | 191900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20230809 | 191800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20230809 | 191700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20230809 | 191600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20230809 | 191500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20230809 | 191400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20230809 | 191300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20230809 | 191200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20230809 | 191100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20230809 | 191000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20230809 | 190900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20230809 | 190800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20230809 | 190700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20230809 | 190600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20230809 | 190500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20230809 | 190400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20230809 | 190300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20230809 | 190200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20230809 | 190100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20230809 | 190000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20230809 | 185900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20230809 | 185800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20230809 | 185700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20230809 | 185600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20230809 | 185500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20230809 | 185400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20230809 | 185300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20230809 | 185200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20230809 | 185100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 7083 |
| 63 | 20230809 | 185000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20230809 | 184900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20230809 | 184800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20230809 | 184700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20230809 | 184600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20230809 | 184500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20230809 | 184400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20230809 | 184300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20230809 | 184200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20230809 | 184100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20230809 | 184000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20230809 | 183900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20230809 | 183800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20230809 | 183700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20230809 | 183600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20230809 | 183500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20230809 | 183400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20230809 | 183300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20230809 | 183200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20230809 | 183100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20230809 | 183000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20230809 | 182900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20230809 | 182800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20230809 | 182700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20230809 | 182600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20230809 | 182500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20230809 | 182400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20230809 | 182300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20230809 | 182200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20230809 | 182100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 7083 |
| 93 | 20230809 | 182000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20230809 | 181900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20230809 | 181800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20230809 | 181700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20230809 | 181600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20230809 | 181500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20230809 | 181400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20230809 | 181300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20230809 | 181200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20230809 | 181100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20230809 | 181000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20230809 | 180900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20230809 | 180800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20230809 | 180700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20230809 | 180600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20230809 | 180500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20230809 | 180400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20230809 | 180300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20230809 | 180200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20230809 | 180100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20230809 | 180000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20230809 | 175900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20230809 | 175800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20230809 | 175700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20230809 | 175600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20230809 | 175500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20230809 | 175400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20230809 | 175300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20230809 | 175200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20230809 | 175100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 7083 |
| 123 | 20230809 | 175000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20230809 | 174900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20230809 | 174800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20230809 | 174700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20230809 | 174600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20230809 | 174500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20230809 | 174400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20230809 | 174300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20230809 | 174200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20230809 | 174100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20230809 | 174000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20230809 | 173900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20230809 | 173800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20230809 | 173700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20230809 | 173600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20230809 | 173500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20230809 | 173400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20230809 | 173300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20230809 | 173200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20230809 | 173100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20230809 | 173000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20230809 | 172900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20230809 | 172800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20230809 | 172700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20230809 | 172600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20230809 | 172500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20230809 | 172400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20230809 | 172300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20230809 | 172200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20230809 | 172100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 7083 |
| 153 | 20230809 | 172000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20230809 | 171900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20230809 | 171800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20230809 | 171700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20230809 | 171600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20230809 | 171500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20230809 | 171400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20230809 | 171300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20230809 | 171200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20230809 | 171100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20230809 | 171000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20230809 | 170900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20230809 | 170800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20230809 | 170700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20230809 | 170600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20230809 | 170500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20230809 | 170400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20230809 | 170300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20230809 | 170200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20230809 | 170100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20230809 | 170000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20230809 | 165900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20230809 | 165800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20230809 | 165700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20230809 | 165600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20230809 | 165500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20230809 | 165400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20230809 | 165300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20230809 | 165200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20230809 | 165100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 7083 |
| 183 | 20230809 | 165000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20230809 | 164900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20230809 | 164800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20230809 | 164700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20230809 | 164600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20230809 | 164500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20230809 | 164400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20230809 | 164300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20230809 | 164200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20230809 | 164100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20230809 | 164000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20230809 | 163900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20230809 | 163800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20230809 | 163700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20230809 | 163600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20230809 | 163500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20230809 | 163400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20230809 | 163300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20230809 | 163200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20230809 | 163100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20230809 | 163000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20230809 | 162900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20230809 | 162800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20230809 | 162700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20230809 | 162600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20230809 | 162500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20230809 | 162400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20230809 | 162300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20230809 | 162200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20230809 | 162100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 7083 |
| 213 | 20230809 | 162000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20230809 | 161900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20230809 | 161800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20230809 | 161700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20230809 | 161600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20230809 | 161500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20230809 | 161400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20230809 | 161300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20230809 | 161200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20230809 | 161100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20230809 | 161000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20230809 | 160900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20230809 | 160800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20230809 | 160700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20230809 | 160600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20230809 | 160500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20230809 | 160400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20230809 | 160300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20230809 | 160200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20230809 | 160100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20230809 | 160000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20230809 | 155900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20230809 | 155800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20230809 | 155700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20230809 | 155600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20230809 | 155500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 239 | 20230809 | 155400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 240 | 20230809 | 155300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 241 | 20230809 | 155200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20230809 | 155100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 7083 |
| 243 | 20230809 | 155000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 244 | 20230809 | 154900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 245 | 20230809 | 154800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 246 | 20230809 | 154700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 247 | 20230809 | 154600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 248 | 20230809 | 154500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 249 | 20230809 | 154400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 250 | 20230809 | 154300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 251 | 20230809 | 154200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 252 | 20230809 | 154100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 253 | 20230809 | 154000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 254 | 20230809 | 153900 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 255 | 20230809 | 153800 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 256 | 20230809 | 153700 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 257 | 20230809 | 153600 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 258 | 20230809 | 153500 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 259 | 20230809 | 153400 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 260 | 20230809 | 153300 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 261 | 20230809 | 153200 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 262 | 20230809 | 153100 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 263 | 20230809 | 153000 | 6030442650 | 22900 | 22900 | 22900 | 22900 | 7083 |
| 264 | 20230809 | 152900 | 5868241950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 265 | 20230809 | 152800 | 5868241950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 266 | 20230809 | 152700 | 5868241950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 267 | 20230809 | 152600 | 5868241950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 268 | 20230809 | 152500 | 5868241950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 269 | 20230809 | 152400 | 5868241950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 270 | 20230809 | 152300 | 5868241950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 271 | 20230809 | 152200 | 5868241950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 272 | 20230809 | 152100 | 5868241950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 273 | 20230809 | 152000 | 5868241950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 274 | 20230809 | 151900 | 5868241950 | 22900 | 22850 | 22900 | 22850 | 1994 |
| 275 | 20230809 | 151800 | 5822596600 | 22850 | 22850 | 22900 | 22850 | 278 |
| 276 | 20230809 | 151700 | 5816231000 | 22900 | 22850 | 22900 | 22850 | 326 |
| 277 | 20230809 | 151600 | 5808770550 | 22900 | 22850 | 22900 | 22850 | 544 |
| 278 | 20230809 | 151500 | 5796335200 | 22850 | 22750 | 22900 | 22750 | 2830 |
| 279 | 20230809 | 151400 | 5731813300 | 22750 | 22700 | 22750 | 22700 | 5169 |
| 280 | 20230809 | 151300 | 5614218950 | 22700 | 22700 | 22750 | 22700 | 373 |
| 281 | 20230809 | 151200 | 5605751600 | 22700 | 22750 | 22750 | 22700 | 868 |
| 282 | 20230809 | 151100 | 5586034050 | 22750 | 22750 | 22750 | 22700 | 527 |
| 283 | 20230809 | 151000 | 5574049400 | 22750 | 22700 | 22750 | 22700 | 2107 |
| 284 | 20230809 | 150900 | 5526118450 | 22750 | 22700 | 22750 | 22700 | 445 |
| 285 | 20230809 | 150800 | 5516016600 | 22700 | 22700 | 22700 | 22700 | 37 |
| 286 | 20230809 | 150700 | 5515176700 | 22700 | 22700 | 22750 | 22700 | 676 |
| 287 | 20230809 | 150600 | 5499831150 | 22700 | 22700 | 22700 | 22700 | 126 |
| 288 | 20230809 | 150500 | 5496970950 | 22700 | 22700 | 22750 | 22700 | 383 |
| 289 | 20230809 | 150400 | 5488276300 | 22750 | 22750 | 22750 | 22700 | 13 |
| 290 | 20230809 | 150300 | 5487980600 | 22700 | 22700 | 22750 | 22700 | 435 |
| 291 | 20230809 | 150200 | 5478106050 | 22700 | 22700 | 22750 | 22700 | 252 |
| 292 | 20230809 | 150100 | 5472384450 | 22700 | 22650 | 22700 | 22650 | 730 |
| 293 | 20230809 | 150000 | 5455826700 | 22650 | 22650 | 22650 | 22650 | 104 |
| 294 | 20230809 | 145900 | 5453471100 | 22650 | 22650 | 22650 | 22600 | 131 |
| 295 | 20230809 | 145800 | 5450504400 | 22650 | 22650 | 22650 | 22650 | 41 |
| 296 | 20230809 | 145700 | 5449575750 | 22700 | 22700 | 22700 | 22700 | 1 |
| 297 | 20230809 | 145600 | 5449553050 | 22650 | 22650 | 22700 | 22600 | 567 |
| 298 | 20230809 | 145500 | 5436684050 | 22600 | 22600 | 22600 | 22600 | 8645 |
| 299 | 20230809 | 145400 | 5241307050 | 22650 | 22650 | 22650 | 22600 | 851 |
| 300 | 20230809 | 145300 | 5222071550 | 22650 | 22650 | 22650 | 22600 | 35 |
| 301 | 20230809 | 145200 | 5221278900 | 22650 | 22700 | 22700 | 22650 | 694 |
| 302 | 20230809 | 145100 | 5205554300 | 22700 | 22700 | 22700 | 22700 | 49 |
| 303 | 20230809 | 145000 | 5204442000 | 22700 | 22700 | 22700 | 22600 | 599 |
| 304 | 20230809 | 144900 | 5190865100 | 22700 | 22650 | 22700 | 22650 | 24 |
| 305 | 20230809 | 144800 | 5190320750 | 22650 | 22650 | 22650 | 22650 | 718 |
| 306 | 20230809 | 144700 | 5174058050 | 22650 | 22650 | 22700 | 22650 | 424 |
| 307 | 20230809 | 144600 | 5164452300 | 22700 | 22750 | 22750 | 22650 | 53 |
| 308 | 20230809 | 144500 | 5163247050 | 22750 | 22600 | 22750 | 22600 | 11 |
| 309 | 20230809 | 144400 | 5162996950 | 22800 | 22600 | 22800 | 22600 | 438 |
| 310 | 20230809 | 144300 | 5153029950 | 22600 | 22550 | 22750 | 22550 | 1260 |
| 311 | 20230809 | 144200 | 5124430100 | 22550 | 22600 | 22600 | 22550 | 1726 |
| 312 | 20230809 | 144100 | 5085457100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 313 | 20230809 | 144000 | 5085457100 | 22700 | 22600 | 22700 | 22600 | 460 |
| 314 | 20230809 | 143900 | 5075055100 | 22600 | 22600 | 22600 | 22600 | 21 |
| 315 | 20230809 | 143800 | 5074580500 | 22700 | 22650 | 22700 | 22650 | 20 |
| 316 | 20230809 | 143700 | 5074127450 | 22650 | 22700 | 22700 | 22650 | 114 |
| 317 | 20230809 | 143600 | 5071540950 | 22650 | 22600 | 22650 | 22600 | 171 |
| 318 | 20230809 | 143500 | 5067672800 | 22650 | 22700 | 22700 | 22650 | 355 |
| 319 | 20230809 | 143400 | 5059629500 | 22700 | 22650 | 22700 | 22650 | 229 |
| 320 | 20230809 | 143300 | 5054442000 | 22700 | 22700 | 22700 | 22700 | 49 |
| 321 | 20230809 | 143200 | 5053329700 | 22700 | 22700 | 22700 | 22700 | 71 |
| 322 | 20230809 | 143100 | 5051718000 | 22700 | 22700 | 22700 | 22650 | 202 |
| 323 | 20230809 | 143000 | 5047137150 | 22700 | 22700 | 22700 | 22700 | 15 |
| 324 | 20230809 | 142900 | 5046796650 | 22650 | 22650 | 22650 | 22650 | 305 |
| 325 | 20230809 | 142800 | 5039888400 | 22650 | 22650 | 22650 | 22650 | 11 |
| 326 | 20230809 | 142700 | 5039639250 | 22600 | 22600 | 22600 | 22600 | 386 |
| 327 | 20230809 | 142600 | 5030915650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 328 | 20230809 | 142500 | 5030915650 | 22600 | 22650 | 22650 | 22600 | 5 |
| 329 | 20230809 | 142400 | 5030802450 | 22600 | 22600 | 22600 | 22600 | 5 |
| 330 | 20230809 | 142300 | 5030689450 | 22600 | 22700 | 22700 | 22600 | 93 |
| 331 | 20230809 | 142200 | 5028587250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 332 | 20230809 | 142100 | 5028587250 | 22700 | 22600 | 22700 | 22600 | 84 |
| 333 | 20230809 | 142000 | 5026686800 | 22600 | 22600 | 22600 | 22600 | 63 |
| 334 | 20230809 | 141900 | 5025263000 | 22700 | 22650 | 22700 | 22600 | 354 |
| 335 | 20230809 | 141800 | 5017239950 | 22700 | 22650 | 22700 | 22650 | 129 |
| 336 | 20230809 | 141700 | 5014317150 | 22650 | 22650 | 22650 | 22650 | 453 |
| 337 | 20230809 | 141600 | 5004056700 | 22650 | 22600 | 22650 | 22600 | 758 |
| 338 | 20230809 | 141500 | 4986889050 | 22600 | 22600 | 22600 | 22600 | 0 |
| 339 | 20230809 | 141400 | 4986889050 | 22600 | 22600 | 22600 | 22600 | 101 |
| 340 | 20230809 | 141300 | 4984606450 | 22650 | 22600 | 22650 | 22600 | 473 |
| 341 | 20230809 | 141200 | 4973915150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 342 | 20230809 | 141100 | 4973915150 | 22600 | 22600 | 22650 | 22600 | 18 |
| 343 | 20230809 | 141000 | 4973507850 | 22600 | 22600 | 22600 | 22600 | 300 |
| 344 | 20230809 | 140900 | 4966727850 | 22600 | 22600 | 22600 | 22600 | 267 |
| 345 | 20230809 | 140800 | 4960693650 | 22550 | 22550 | 22550 | 22550 | 218 |
| 346 | 20230809 | 140700 | 4955777750 | 22500 | 22550 | 22550 | 22500 | 167 |
| 347 | 20230809 | 140600 | 4952016550 | 22650 | 22650 | 22650 | 22650 | 101 |
| 348 | 20230809 | 140500 | 4949728900 | 22650 | 22550 | 22650 | 22550 | 1030 |
| 349 | 20230809 | 140400 | 4926499400 | 22550 | 22600 | 22600 | 22550 | 3006 |
| 350 | 20230809 | 140300 | 4858644500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 351 | 20230809 | 140200 | 4858644500 | 22600 | 22600 | 22600 | 22600 | 505 |
| 352 | 20230809 | 140100 | 4847231500 | 22600 | 22600 | 22600 | 22600 | 177 |
| 353 | 20230809 | 140000 | 4843231300 | 22650 | 22650 | 22650 | 22650 | 349 |
| 354 | 20230809 | 135900 | 4835326450 | 22650 | 22650 | 22650 | 22650 | 250 |
| 355 | 20230809 | 135800 | 4829663950 | 22650 | 22650 | 22650 | 22650 | 100 |
| 356 | 20230809 | 135700 | 4827398950 | 22650 | 22600 | 22650 | 22600 | 34 |
| 357 | 20230809 | 135600 | 4826629350 | 22600 | 22650 | 22650 | 22600 | 551 |
| 358 | 20230809 | 135500 | 4814151750 | 22650 | 22650 | 22650 | 22650 | 844 |
| 359 | 20230809 | 135400 | 4795035150 | 22600 | 22600 | 22600 | 22600 | 4 |
| 360 | 20230809 | 135300 | 4794944750 | 22600 | 22600 | 22650 | 22600 | 43 |
| 361 | 20230809 | 135200 | 4793972300 | 22600 | 22600 | 22600 | 22600 | 111 |
| 362 | 20230809 | 135100 | 4791463700 | 22650 | 22650 | 22650 | 22650 | 164 |
| 363 | 20230809 | 135000 | 4787749100 | 22650 | 22650 | 22650 | 22650 | 203 |
| 364 | 20230809 | 134900 | 4783151150 | 22650 | 22650 | 22650 | 22650 | 212 |
| 365 | 20230809 | 134800 | 4778349350 | 22650 | 22600 | 22650 | 22600 | 118 |
| 366 | 20230809 | 134700 | 4775677050 | 22600 | 22650 | 22650 | 22600 | 12 |
| 367 | 20230809 | 134600 | 4775405350 | 22650 | 22650 | 22650 | 22650 | 17 |
| 368 | 20230809 | 134500 | 4775020300 | 22650 | 22650 | 22650 | 22650 | 5 |
| 369 | 20230809 | 134400 | 4774907050 | 22700 | 22700 | 22700 | 22700 | 9 |
| 370 | 20230809 | 134300 | 4774702750 | 22750 | 22750 | 22750 | 22750 | 224 |
| 371 | 20230809 | 134200 | 4769606750 | 22750 | 22750 | 22750 | 22750 | 180 |
| 372 | 20230809 | 134100 | 4765511750 | 22750 | 22650 | 22750 | 22650 | 148 |
| 373 | 20230809 | 134000 | 4762152600 | 22600 | 22600 | 22600 | 22600 | 314 |
| 374 | 20230809 | 133900 | 4755056200 | 22600 | 22650 | 22650 | 22600 | 63 |
| 375 | 20230809 | 133800 | 4753631750 | 22600 | 22600 | 22600 | 22600 | 100 |
| 376 | 20230809 | 133700 | 4751371750 | 22600 | 22600 | 22600 | 22600 | 447 |
| 377 | 20230809 | 133600 | 4741269550 | 22650 | 22600 | 22650 | 22600 | 301 |
| 378 | 20230809 | 133500 | 4734466900 | 22600 | 22600 | 22600 | 22600 | 269 |
| 379 | 20230809 | 133400 | 4728387500 | 22600 | 22600 | 22600 | 22600 | 26 |
| 380 | 20230809 | 133300 | 4727799900 | 22600 | 22650 | 22650 | 22600 | 717 |
| 381 | 20230809 | 133200 | 4711593350 | 22600 | 22650 | 22650 | 22600 | 27 |
| 382 | 20230809 | 133100 | 4710982750 | 22600 | 22650 | 22700 | 22600 | 558 |
| 383 | 20230809 | 133000 | 4698316400 | 22650 | 22600 | 22650 | 22600 | 654 |
| 384 | 20230809 | 132900 | 4683523600 | 22600 | 22650 | 22650 | 22600 | 51 |
| 385 | 20230809 | 132800 | 4682370200 | 22650 | 22600 | 22650 | 22550 | 406 |
| 386 | 20230809 | 132700 | 4673199850 | 22600 | 22600 | 22600 | 22600 | 291 |
| 387 | 20230809 | 132600 | 4666623250 | 22600 | 22650 | 22650 | 22600 | 237 |
| 388 | 20230809 | 132500 | 4661260700 | 22650 | 22650 | 22650 | 22600 | 184 |
| 389 | 20230809 | 132400 | 4657095300 | 22600 | 22600 | 22700 | 22600 | 124 |
| 390 | 20230809 | 132300 | 4654292400 | 22600 | 22700 | 22700 | 22600 | 2287 |
| 391 | 20230809 | 132200 | 4602554150 | 22700 | 22750 | 22750 | 22700 | 689 |
| 392 | 20230809 | 132100 | 4586884950 | 22750 | 22750 | 22750 | 22750 | 248 |
| 393 | 20230809 | 132000 | 4581242950 | 22750 | 22750 | 22750 | 22750 | 19 |
| 394 | 20230809 | 131900 | 4580810700 | 22750 | 22800 | 22800 | 22750 | 12 |
| 395 | 20230809 | 131800 | 4580537600 | 22850 | 22800 | 22850 | 22800 | 24 |
| 396 | 20230809 | 131700 | 4579989850 | 22800 | 22750 | 22800 | 22750 | 573 |
| 397 | 20230809 | 131600 | 4566931900 | 22750 | 22750 | 22750 | 22750 | 237 |
| 398 | 20230809 | 131500 | 4561540150 | 22750 | 22700 | 22750 | 22700 | 220 |
| 399 | 20230809 | 131400 | 4556546050 | 22700 | 22750 | 22750 | 22700 | 706 |
| 400 | 20230809 | 131300 | 4540519400 | 22700 | 22850 | 22850 | 22700 | 217 |
| 401 | 20230809 | 131200 | 4535582100 | 22850 | 22750 | 22850 | 22750 | 449 |
| 402 | 20230809 | 131100 | 4525359900 | 22750 | 22800 | 22800 | 22750 | 60 |
| 403 | 20230809 | 131000 | 4523994350 | 22800 | 22800 | 22850 | 22800 | 449 |
| 404 | 20230809 | 130900 | 4513741750 | 22850 | 22800 | 22850 | 22800 | 191 |
| 405 | 20230809 | 130800 | 4509377900 | 22800 | 22800 | 22800 | 22800 | 114 |
| 406 | 20230809 | 130700 | 4506778700 | 22750 | 22750 | 22800 | 22750 | 122 |
| 407 | 20230809 | 130600 | 4504002850 | 22800 | 22850 | 22850 | 22800 | 303 |
| 408 | 20230809 | 130500 | 4497091550 | 22850 | 22850 | 22850 | 22850 | 101 |
| 409 | 20230809 | 130400 | 4494783700 | 22800 | 22850 | 22850 | 22800 | 103 |
| 410 | 20230809 | 130300 | 4492434200 | 22900 | 22900 | 22900 | 22900 | 134 |
| 411 | 20230809 | 130200 | 4489365600 | 22900 | 22800 | 22900 | 22800 | 711 |
| 412 | 20230809 | 130100 | 4473101150 | 22800 | 22800 | 22800 | 22800 | 86 |
| 413 | 20230809 | 130000 | 4471140350 | 22800 | 22800 | 22900 | 22800 | 259 |
| 414 | 20230809 | 125900 | 4465228550 | 22800 | 22850 | 22850 | 22800 | 44 |
| 415 | 20230809 | 125800 | 4464224150 | 22900 | 22800 | 22900 | 22800 | 49 |
| 416 | 20230809 | 125700 | 4463106650 | 22800 | 22850 | 22850 | 22800 | 380 |
| 417 | 20230809 | 125600 | 4454440150 | 22850 | 22850 | 22850 | 22850 | 66 |
| 418 | 20230809 | 125500 | 4452932050 | 22850 | 22850 | 22850 | 22850 | 343 |
| 419 | 20230809 | 125400 | 4445094500 | 22850 | 22850 | 22850 | 22850 | 505 |
| 420 | 20230809 | 125300 | 4433555250 | 22850 | 22850 | 22850 | 22850 | 59 |
| 421 | 20230809 | 125200 | 4432207100 | 22850 | 22850 | 22850 | 22850 | 628 |
| 422 | 20230809 | 125100 | 4417857300 | 22800 | 22800 | 22800 | 22800 | 56 |
| 423 | 20230809 | 125000 | 4416580500 | 22800 | 22800 | 22800 | 22800 | 240 |
| 424 | 20230809 | 124900 | 4411108500 | 22750 | 22750 | 22800 | 22750 | 284 |
| 425 | 20230809 | 124800 | 4404642400 | 22800 | 22750 | 22800 | 22750 | 974 |
| 426 | 20230809 | 124700 | 4382463900 | 22750 | 22750 | 22800 | 22750 | 249 |
| 427 | 20230809 | 124600 | 4376786800 | 22750 | 22700 | 22750 | 22700 | 471 |
| 428 | 20230809 | 124500 | 4366090500 | 22700 | 22750 | 22800 | 22700 | 854 |
| 429 | 20230809 | 124400 | 4346690400 | 22750 | 22750 | 22800 | 22750 | 925 |
| 430 | 20230809 | 124300 | 4325646200 | 22800 | 22850 | 22850 | 22800 | 627 |
| 431 | 20230809 | 124200 | 4311349750 | 22850 | 22850 | 22850 | 22850 | 29 |
| 432 | 20230809 | 124100 | 4310687100 | 22900 | 22850 | 22900 | 22850 | 390 |
| 433 | 20230809 | 124000 | 4301770550 | 22850 | 22950 | 22950 | 22850 | 702 |
| 434 | 20230809 | 123900 | 4285695500 | 22950 | 22950 | 22950 | 22950 | 362 |
| 435 | 20230809 | 123800 | 4277387600 | 22950 | 22900 | 22950 | 22900 | 358 |
| 436 | 20230809 | 123700 | 4269172350 | 22950 | 22900 | 22950 | 22900 | 111 |
| 437 | 20230809 | 123600 | 4266629950 | 22900 | 22900 | 22900 | 22900 | 529 |
| 438 | 20230809 | 123500 | 4254515850 | 22900 | 22950 | 22950 | 22900 | 222 |
| 439 | 20230809 | 123400 | 4249421000 | 22950 | 22950 | 22950 | 22900 | 244 |
| 440 | 20230809 | 123300 | 4243824950 | 22900 | 22950 | 22950 | 22900 | 195 |
| 441 | 20230809 | 123200 | 4239356150 | 22900 | 22950 | 22950 | 22900 | 234 |
| 442 | 20230809 | 123100 | 4233990500 | 22950 | 22950 | 22950 | 22900 | 441 |
| 443 | 20230809 | 123000 | 4223881250 | 22900 | 22950 | 23000 | 22900 | 2776 |
| 444 | 20230809 | 122900 | 4160123150 | 23000 | 22950 | 23000 | 22950 | 1874 |
| 445 | 20230809 | 122800 | 4117041050 | 23000 | 23000 | 23000 | 22950 | 736 |
| 446 | 20230809 | 122700 | 4100114550 | 23000 | 22950 | 23000 | 22950 | 1989 |
| 447 | 20230809 | 122600 | 4054404550 | 22950 | 22850 | 22950 | 22850 | 3571 |
| 448 | 20230809 | 122500 | 3972540550 | 22900 | 22850 | 22900 | 22800 | 1328 |
| 449 | 20230809 | 122400 | 3942194950 | 22850 | 22800 | 22850 | 22800 | 325 |
| 450 | 20230809 | 122300 | 3934775850 | 22750 | 22800 | 22850 | 22750 | 491 |
| 451 | 20230809 | 122200 | 3923581950 | 22850 | 22850 | 22850 | 22850 | 336 |
| 452 | 20230809 | 122100 | 3915904350 | 22850 | 22850 | 22850 | 22800 | 994 |
| 453 | 20230809 | 122000 | 3893241050 | 22800 | 22800 | 22850 | 22800 | 1015 |
| 454 | 20230809 | 121900 | 3870098500 | 22750 | 22750 | 22800 | 22700 | 470 |
| 455 | 20230809 | 121800 | 3859403500 | 22750 | 22700 | 22800 | 22700 | 202 |
| 456 | 20230809 | 121700 | 3854813100 | 22750 | 22800 | 22800 | 22750 | 241 |
| 457 | 20230809 | 121600 | 3849318850 | 22800 | 22700 | 22800 | 22700 | 472 |
| 458 | 20230809 | 121500 | 3838568300 | 22700 | 22750 | 22750 | 22700 | 324 |
| 459 | 20230809 | 121400 | 3831198050 | 22750 | 22700 | 22750 | 22700 | 142 |
| 460 | 20230809 | 121300 | 3827969600 | 22700 | 22700 | 22700 | 22700 | 1100 |
| 461 | 20230809 | 121200 | 3802999600 | 22700 | 22650 | 22700 | 22650 | 186 |
| 462 | 20230809 | 121100 | 3798779150 | 22700 | 22700 | 22700 | 22650 | 1385 |
| 463 | 20230809 | 121000 | 3767378150 | 22700 | 22800 | 22800 | 22700 | 682 |
| 464 | 20230809 | 120900 | 3751862550 | 22750 | 22750 | 22750 | 22750 | 54 |
| 465 | 20230809 | 120800 | 3750634050 | 22750 | 22750 | 22800 | 22750 | 178 |
| 466 | 20230809 | 120700 | 3746583200 | 22750 | 22800 | 22800 | 22750 | 82 |
| 467 | 20230809 | 120600 | 3744717600 | 22800 | 22850 | 22850 | 22800 | 190 |
| 468 | 20230809 | 120500 | 3740384050 | 22700 | 22850 | 22850 | 22700 | 863 |
| 469 | 20230809 | 120400 | 3720681200 | 22850 | 22800 | 22850 | 22800 | 896 |
| 470 | 20230809 | 120300 | 3700249700 | 22800 | 22800 | 22850 | 22800 | 149 |
| 471 | 20230809 | 120200 | 3696847150 | 22800 | 22800 | 22850 | 22800 | 126 |
| 472 | 20230809 | 120100 | 3693971550 | 22850 | 22800 | 22850 | 22800 | 737 |
| 473 | 20230809 | 120000 | 3677165450 | 22800 | 22750 | 22850 | 22700 | 1272 |
| 474 | 20230809 | 115900 | 3648146400 | 22700 | 22650 | 22700 | 22650 | 193 |
| 475 | 20230809 | 115800 | 3643769250 | 22600 | 22650 | 22650 | 22600 | 19 |
| 476 | 20230809 | 115700 | 3643338950 | 22600 | 22600 | 22600 | 22600 | 32 |
| 477 | 20230809 | 115600 | 3642615750 | 22600 | 22600 | 22600 | 22600 | 752 |
| 478 | 20230809 | 115500 | 3625620550 | 22600 | 22650 | 22650 | 22600 | 175 |
| 479 | 20230809 | 115400 | 3621659650 | 22700 | 22750 | 22750 | 22700 | 1760 |
| 480 | 20230809 | 115300 | 3581707050 | 22750 | 22750 | 22750 | 22700 | 343 |
| 481 | 20230809 | 115200 | 3573903950 | 22800 | 22850 | 22850 | 22750 | 548 |
| 482 | 20230809 | 115100 | 3561403700 | 22850 | 22800 | 22850 | 22800 | 381 |
| 483 | 20230809 | 115000 | 3552712500 | 22800 | 22700 | 22800 | 22700 | 2918 |
| 484 | 20230809 | 114900 | 3486219150 | 22750 | 22750 | 22750 | 22750 | 258 |
| 485 | 20230809 | 114800 | 3480349650 | 22750 | 22700 | 22750 | 22700 | 2 |
| 486 | 20230809 | 114700 | 3480304200 | 22700 | 22700 | 22750 | 22700 | 15 |
| 487 | 20230809 | 114600 | 3479963650 | 22750 | 22750 | 22750 | 22750 | 71 |
| 488 | 20230809 | 114500 | 3478348400 | 22750 | 22750 | 22800 | 22750 | 170 |
| 489 | 20230809 | 114400 | 3474480600 | 22700 | 22750 | 22800 | 22700 | 327 |
| 490 | 20230809 | 114300 | 3467027500 | 22700 | 22800 | 22800 | 22700 | 622 |
| 491 | 20230809 | 114200 | 3452854550 | 22800 | 22750 | 22800 | 22750 | 1200 |
| 492 | 20230809 | 114100 | 3425554400 | 22750 | 22800 | 22800 | 22750 | 66 |
| 493 | 20230809 | 114000 | 3424052750 | 22750 | 22750 | 22800 | 22700 | 235 |
| 494 | 20230809 | 113900 | 3418706700 | 22750 | 22750 | 22750 | 22700 | 574 |
| 495 | 20230809 | 113800 | 3405651750 | 22750 | 22700 | 22750 | 22700 | 117 |
| 496 | 20230809 | 113700 | 3402990200 | 22750 | 22750 | 22750 | 22700 | 384 |
| 497 | 20230809 | 113600 | 3394257700 | 22700 | 22750 | 22750 | 22700 | 1235 |
| 498 | 20230809 | 113500 | 3366191600 | 22800 | 22800 | 22800 | 22750 | 279 |
| 499 | 20230809 | 113400 | 3359832650 | 22700 | 22750 | 22800 | 22700 | 492 |
| 500 | 20230809 | 113300 | 3348657000 | 22750 | 22700 | 22750 | 22700 | 498 |
| 501 | 20230809 | 113200 | 3337338050 | 22750 | 22750 | 22750 | 22700 | 501 |
| 502 | 20230809 | 113100 | 3325952500 | 22750 | 22700 | 22750 | 22700 | 177 |
| 503 | 20230809 | 113000 | 3321926500 | 22700 | 22600 | 22800 | 22600 | 4707 |
| 504 | 20230809 | 112900 | 3214881500 | 22650 | 22550 | 22700 | 22550 | 1068 |
| 505 | 20230809 | 112800 | 3190696650 | 22650 | 22550 | 22650 | 22550 | 3182 |
| 506 | 20230809 | 112700 | 3118853200 | 22500 | 22550 | 22550 | 22500 | 215 |
| 507 | 20230809 | 112600 | 3114006550 | 22550 | 22500 | 22550 | 22500 | 41 |
| 508 | 20230809 | 112500 | 3113082750 | 22500 | 22500 | 22500 | 22500 | 129 |
| 509 | 20230809 | 112400 | 3110180250 | 22500 | 22500 | 22550 | 22500 | 329 |
| 510 | 20230809 | 112300 | 3102777300 | 22450 | 22450 | 22500 | 22450 | 894 |
| 511 | 20230809 | 112200 | 3082704800 | 22450 | 22450 | 22450 | 22450 | 7 |
| 512 | 20230809 | 112100 | 3082547650 | 22450 | 22450 | 22500 | 22450 | 39 |
| 513 | 20230809 | 112000 | 3081671550 | 22500 | 22500 | 22500 | 22500 | 149 |
| 514 | 20230809 | 111900 | 3078319050 | 22500 | 22450 | 22500 | 22450 | 102 |
| 515 | 20230809 | 111800 | 3076028050 | 22500 | 22500 | 22500 | 22500 | 0 |
| 516 | 20230809 | 111700 | 3076028050 | 22500 | 22450 | 22500 | 22450 | 479 |
| 517 | 20230809 | 111600 | 3065262200 | 22450 | 22450 | 22450 | 22450 | 163 |
| 518 | 20230809 | 111500 | 3061602850 | 22450 | 22400 | 22450 | 22400 | 23 |
| 519 | 20230809 | 111400 | 3061087500 | 22450 | 22450 | 22450 | 22400 | 554 |
| 520 | 20230809 | 111300 | 3048675350 | 22450 | 22450 | 22500 | 22400 | 991 |
| 521 | 20230809 | 111200 | 3026414300 | 22400 | 22400 | 22400 | 22350 | 1724 |
| 522 | 20230809 | 111100 | 2987802250 | 22400 | 22400 | 22450 | 22400 | 1159 |
| 523 | 20230809 | 111000 | 2961840100 | 22400 | 22400 | 22400 | 22400 | 28 |
| 524 | 20230809 | 110900 | 2961212900 | 22400 | 22450 | 22450 | 22400 | 428 |
| 525 | 20230809 | 110800 | 2951605700 | 22500 | 22450 | 22500 | 22450 | 71 |
| 526 | 20230809 | 110700 | 2950010600 | 22450 | 22450 | 22500 | 22450 | 723 |
| 527 | 20230809 | 110600 | 2933778250 | 22500 | 22450 | 22500 | 22450 | 55 |
| 528 | 20230809 | 110500 | 2932542350 | 22450 | 22500 | 22500 | 22450 | 115 |
| 529 | 20230809 | 110400 | 2929960100 | 22500 | 22550 | 22550 | 22450 | 167 |
| 530 | 20230809 | 110300 | 2926206750 | 22550 | 22550 | 22550 | 22550 | 84 |
| 531 | 20230809 | 110200 | 2924312550 | 22550 | 22500 | 22550 | 22500 | 394 |
| 532 | 20230809 | 110100 | 2915446400 | 22500 | 22500 | 22500 | 22450 | 110 |
| 533 | 20230809 | 110000 | 2912972900 | 22500 | 22550 | 22550 | 22500 | 1119 |
| 534 | 20230809 | 105900 | 2887781000 | 22550 | 22450 | 22550 | 22450 | 342 |
| 535 | 20230809 | 105800 | 2880090400 | 22500 | 22500 | 22500 | 22500 | 124 |
| 536 | 20230809 | 105700 | 2877300400 | 22550 | 22600 | 22600 | 22500 | 1612 |
| 537 | 20230809 | 105600 | 2840947050 | 22600 | 22600 | 22600 | 22550 | 1220 |
| 538 | 20230809 | 105500 | 2813375100 | 22600 | 22600 | 22650 | 22550 | 2786 |
| 539 | 20230809 | 105400 | 2750415950 | 22600 | 22650 | 22650 | 22550 | 761 |
| 540 | 20230809 | 105300 | 2733195100 | 22650 | 22500 | 22650 | 22500 | 4387 |
| 541 | 20230809 | 105200 | 2634291750 | 22500 | 22500 | 22500 | 22500 | 1 |
| 542 | 20230809 | 105100 | 2634269250 | 22350 | 22300 | 22350 | 22300 | 206 |
| 543 | 20230809 | 105000 | 2629665350 | 22500 | 22300 | 22500 | 22300 | 2640 |
| 544 | 20230809 | 104900 | 2570364450 | 22300 | 22300 | 22300 | 22300 | 12 |
| 545 | 20230809 | 104800 | 2570096850 | 22300 | 22300 | 22300 | 22300 | 236 |
| 546 | 20230809 | 104700 | 2564834050 | 22300 | 22300 | 22350 | 22250 | 619 |
| 547 | 20230809 | 104600 | 2551021100 | 22300 | 22300 | 22300 | 22300 | 784 |
| 548 | 20230809 | 104500 | 2533537900 | 22300 | 22300 | 22300 | 22300 | 3 |
| 549 | 20230809 | 104400 | 2533471000 | 22300 | 22300 | 22300 | 22300 | 100 |
| 550 | 20230809 | 104300 | 2531241000 | 22300 | 22300 | 22300 | 22300 | 1331 |
| 551 | 20230809 | 104200 | 2501559700 | 22300 | 22350 | 22350 | 22300 | 85 |
| 552 | 20230809 | 104100 | 2499663650 | 22350 | 22300 | 22350 | 22300 | 341 |
| 553 | 20230809 | 104000 | 2492054050 | 22350 | 22350 | 22350 | 22350 | 373 |
| 554 | 20230809 | 103900 | 2483717500 | 22350 | 22350 | 22400 | 22350 | 984 |
| 555 | 20230809 | 103800 | 2461725050 | 22350 | 22350 | 22350 | 22350 | 435 |
| 556 | 20230809 | 103700 | 2452002800 | 22350 | 22400 | 22400 | 22350 | 802 |
| 557 | 20230809 | 103600 | 2434053350 | 22450 | 22450 | 22450 | 22450 | 60 |
| 558 | 20230809 | 103500 | 2432706350 | 22400 | 22450 | 22500 | 22400 | 683 |
| 559 | 20230809 | 103400 | 2417373400 | 22500 | 22450 | 22500 | 22450 | 240 |
| 560 | 20230809 | 103300 | 2411985200 | 22450 | 22500 | 22500 | 22450 | 12 |
| 561 | 20230809 | 103200 | 2411715700 | 22450 | 22450 | 22500 | 22450 | 266 |
| 562 | 20230809 | 103100 | 2405743700 | 22450 | 22450 | 22450 | 22450 | 543 |
| 563 | 20230809 | 103000 | 2393553350 | 22450 | 22500 | 22500 | 22450 | 93 |
| 564 | 20230809 | 102900 | 2391465350 | 22450 | 22500 | 22500 | 22450 | 389 |
| 565 | 20230809 | 102800 | 2382720650 | 22500 | 22500 | 22500 | 22450 | 35 |
| 566 | 20230809 | 102700 | 2381934700 | 22450 | 22450 | 22450 | 22450 | 469 |
| 567 | 20230809 | 102600 | 2371405650 | 22450 | 22450 | 22450 | 22400 | 65 |
| 568 | 20230809 | 102500 | 2369946450 | 22450 | 22500 | 22500 | 22400 | 136 |
| 569 | 20230809 | 102400 | 2366890750 | 22500 | 22400 | 22500 | 22300 | 2936 |
| 570 | 20230809 | 102300 | 2301052200 | 22400 | 22400 | 22400 | 22400 | 524 |
| 571 | 20230809 | 102200 | 2289314600 | 22400 | 22350 | 22400 | 22250 | 541 |
| 572 | 20230809 | 102100 | 2277240550 | 22400 | 22350 | 22400 | 22350 | 144 |
| 573 | 20230809 | 102000 | 2274018850 | 22400 | 22350 | 22400 | 22350 | 147 |
| 574 | 20230809 | 101900 | 2270726100 | 22400 | 22300 | 22400 | 22300 | 195 |
| 575 | 20230809 | 101800 | 2266372700 | 22400 | 22400 | 22400 | 22400 | 205 |
| 576 | 20230809 | 101700 | 2261780700 | 22400 | 22300 | 22450 | 22300 | 2329 |
| 577 | 20230809 | 101600 | 2209641550 | 22350 | 22200 | 22350 | 22150 | 211 |
| 578 | 20230809 | 101500 | 2204945750 | 22350 | 22250 | 22350 | 22200 | 1244 |
| 579 | 20230809 | 101400 | 2177164600 | 22250 | 22300 | 22350 | 22250 | 127 |
| 580 | 20230809 | 101300 | 2174337550 | 22350 | 22350 | 22350 | 22300 | 572 |
| 581 | 20230809 | 101200 | 2161555050 | 22400 | 22350 | 22400 | 22350 | 757 |
| 582 | 20230809 | 101100 | 2144633800 | 22350 | 22000 | 22350 | 22000 | 1774 |
| 583 | 20230809 | 101000 | 2105325150 | 22000 | 22100 | 22100 | 22000 | 1296 |
| 584 | 20230809 | 100900 | 2076796750 | 22150 | 22150 | 22150 | 22150 | 20 |
| 585 | 20230809 | 100800 | 2076353750 | 22150 | 22150 | 22150 | 22150 | 40 |
| 586 | 20230809 | 100700 | 2075467750 | 22150 | 22150 | 22150 | 22100 | 618 |
| 587 | 20230809 | 100600 | 2061794500 | 22150 | 22100 | 22150 | 22100 | 160 |
| 588 | 20230809 | 100500 | 2058256850 | 22150 | 22200 | 22250 | 22150 | 1804 |
| 589 | 20230809 | 100400 | 2018209450 | 22250 | 22300 | 22300 | 22250 | 343 |
| 590 | 20230809 | 100300 | 2010577200 | 22300 | 22300 | 22300 | 22300 | 134 |
| 591 | 20230809 | 100200 | 2007589000 | 22300 | 22250 | 22300 | 22250 | 515 |
| 592 | 20230809 | 100100 | 1996129750 | 22300 | 22300 | 22300 | 22250 | 863 |
| 593 | 20230809 | 100000 | 1976921050 | 22300 | 22350 | 22350 | 22200 | 1198 |
| 594 | 20230809 | 095900 | 1950286200 | 22350 | 22400 | 22400 | 22300 | 221 |
| 595 | 20230809 | 095800 | 1945343950 | 22400 | 22350 | 22400 | 22350 | 275 |
| 596 | 20230809 | 095700 | 1939193950 | 22350 | 22400 | 22400 | 22350 | 923 |
| 597 | 20230809 | 095600 | 1918558900 | 22400 | 22400 | 22400 | 22350 | 77 |
| 598 | 20230809 | 095500 | 1916836400 | 22200 | 22250 | 22400 | 22200 | 2744 |
| 599 | 20230809 | 095400 | 1855610650 | 22200 | 22250 | 22250 | 22200 | 278 |
| 600 | 20230809 | 095300 | 1849432050 | 22250 | 22300 | 22300 | 22200 | 333 |
| 601 | 20230809 | 095200 | 1842033550 | 22300 | 22300 | 22300 | 22200 | 861 |
| 602 | 20230809 | 095100 | 1822833450 | 22300 | 22350 | 22350 | 22200 | 1255 |
| 603 | 20230809 | 095000 | 1794856350 | 22350 | 22350 | 22350 | 22300 | 203 |
| 604 | 20230809 | 094900 | 1790322150 | 22350 | 22350 | 22350 | 22300 | 152 |
| 605 | 20230809 | 094800 | 1786925050 | 22350 | 22350 | 22350 | 22300 | 236 |
| 606 | 20230809 | 094700 | 1781656500 | 22350 | 22250 | 22350 | 22250 | 716 |
| 607 | 20230809 | 094600 | 1765689850 | 22300 | 22250 | 22300 | 22200 | 500 |
| 608 | 20230809 | 094500 | 1754565800 | 22250 | 22300 | 22300 | 22250 | 631 |
| 609 | 20230809 | 094400 | 1740500700 | 22250 | 22300 | 22300 | 22250 | 376 |
| 610 | 20230809 | 094300 | 1732134300 | 22250 | 22250 | 22300 | 22250 | 340 |
| 611 | 20230809 | 094200 | 1724569200 | 22300 | 22300 | 22300 | 22250 | 422 |
| 612 | 20230809 | 094100 | 1715161400 | 22300 | 22050 | 22300 | 22050 | 5487 |
| 613 | 20230809 | 094000 | 1593120650 | 22000 | 22050 | 22150 | 22000 | 2888 |
| 614 | 20230809 | 093900 | 1529371350 | 22050 | 22200 | 22200 | 22050 | 559 |
| 615 | 20230809 | 093800 | 1517027400 | 22200 | 22100 | 22200 | 22100 | 1575 |
| 616 | 20230809 | 093700 | 1482153300 | 22150 | 22200 | 22200 | 22100 | 844 |
| 617 | 20230809 | 093600 | 1463479500 | 22200 | 22150 | 22200 | 22000 | 544 |
| 618 | 20230809 | 093500 | 1451450050 | 22150 | 22200 | 22200 | 21900 | 2807 |
| 619 | 20230809 | 093400 | 1389649400 | 22200 | 22200 | 22250 | 22050 | 4832 |
| 620 | 20230809 | 093300 | 1282654700 | 22200 | 22250 | 22250 | 22100 | 496 |
| 621 | 20230809 | 093200 | 1271668150 | 22200 | 22150 | 22200 | 22150 | 1018 |
| 622 | 20230809 | 093100 | 1249082750 | 22150 | 22100 | 22150 | 22050 | 608 |
| 623 | 20230809 | 093000 | 1235639800 | 22100 | 22300 | 22300 | 22100 | 2168 |
| 624 | 20230809 | 092900 | 1187490800 | 22250 | 22150 | 22300 | 22150 | 10662 |
| 625 | 20230809 | 092800 | 950750600 | 22200 | 22050 | 22200 | 22050 | 4294 |
| 626 | 20230809 | 092700 | 855762600 | 22100 | 22050 | 22100 | 22000 | 3489 |
| 627 | 20230809 | 092600 | 778900400 | 22050 | 22050 | 22100 | 22000 | 1260 |
| 628 | 20230809 | 092500 | 751115550 | 22050 | 21900 | 22050 | 21900 | 783 |
| 629 | 20230809 | 092400 | 733880650 | 21900 | 21850 | 21900 | 21850 | 1063 |
| 630 | 20230809 | 092300 | 710601050 | 21850 | 21900 | 21900 | 21850 | 960 |
| 631 | 20230809 | 092200 | 689606700 | 21850 | 21900 | 21900 | 21850 | 380 |
| 632 | 20230809 | 092100 | 681287200 | 21900 | 22000 | 22000 | 21850 | 1467 |
| 633 | 20230809 | 092000 | 649164950 | 21900 | 22000 | 22000 | 21900 | 417 |
| 634 | 20230809 | 091900 | 640019200 | 21950 | 21950 | 22000 | 21950 | 160 |
| 635 | 20230809 | 091800 | 636506200 | 21950 | 22000 | 22050 | 21950 | 1159 |
| 636 | 20230809 | 091700 | 610998550 | 22000 | 22050 | 22050 | 21950 | 873 |
| 637 | 20230809 | 091600 | 591783750 | 22000 | 22000 | 22100 | 21900 | 2996 |
| 638 | 20230809 | 091500 | 525967100 | 21950 | 22050 | 22100 | 21950 | 3442 |
| 639 | 20230809 | 091400 | 450127100 | 22050 | 21900 | 22050 | 21900 | 1465 |
| 640 | 20230809 | 091300 | 417922300 | 21900 | 21700 | 21950 | 21700 | 6922 |
| 641 | 20230809 | 091200 | 267020150 | 21700 | 21750 | 21800 | 21700 | 316 |
| 642 | 20230809 | 091100 | 260157450 | 21750 | 21750 | 21750 | 21750 | 1406 |
| 643 | 20230809 | 091000 | 229576950 | 21750 | 21750 | 21750 | 21750 | 1297 |
| 644 | 20230809 | 090900 | 201367200 | 21750 | 21600 | 21750 | 21600 | 100 |
| 645 | 20230809 | 090800 | 199196550 | 21550 | 21750 | 21750 | 21550 | 1113 |
| 646 | 20230809 | 090700 | 175033850 | 21750 | 21700 | 21800 | 21700 | 531 |
| 647 | 20230809 | 090600 | 163485800 | 21650 | 21700 | 21750 | 21500 | 760 |
| 648 | 20230809 | 090500 | 147017400 | 21700 | 21500 | 21700 | 21450 | 325 |
| 649 | 20230809 | 090400 | 140037900 | 21500 | 21450 | 21700 | 21450 | 863 |
| 650 | 20230809 | 090300 | 121447150 | 21450 | 21400 | 21500 | 21400 | 1208 |
| 651 | 20230809 | 090200 | 95511050 | 21450 | 21300 | 21450 | 21300 | 655 |
| 652 | 20230809 | 090100 | 81487300 | 21250 | 21350 | 21350 | 21250 | 1379 |
| 653 | 20230809 | 090000 | 52122200 | 21400 | 21750 | 21750 | 21350 | 2105 |