35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 200800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 5852 |
| 3 | 20230809 | 200700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20230809 | 200600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20230809 | 200500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20230809 | 200400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20230809 | 200300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20230809 | 200200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20230809 | 200100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20230809 | 200000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20230809 | 195900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20230809 | 195800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20230809 | 195700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20230809 | 195600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20230809 | 195500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20230809 | 195400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20230809 | 195300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20230809 | 195200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20230809 | 195100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20230809 | 195000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20230809 | 194900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20230809 | 194800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20230809 | 194700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20230809 | 194600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20230809 | 194500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20230809 | 194400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20230809 | 194300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20230809 | 194200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20230809 | 194100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20230809 | 194000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20230809 | 193900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20230809 | 193800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 5852 |
| 33 | 20230809 | 193700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20230809 | 193600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20230809 | 193500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20230809 | 193400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20230809 | 193300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20230809 | 193200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20230809 | 193100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20230809 | 193000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20230809 | 192900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20230809 | 192800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20230809 | 192700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20230809 | 192600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20230809 | 192500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20230809 | 192400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20230809 | 192300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20230809 | 192200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20230809 | 192100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20230809 | 192000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20230809 | 191900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20230809 | 191800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20230809 | 191700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20230809 | 191600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20230809 | 191500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20230809 | 191400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20230809 | 191300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20230809 | 191200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20230809 | 191100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20230809 | 191000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20230809 | 190900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20230809 | 190800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 5852 |
| 63 | 20230809 | 190700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20230809 | 190600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20230809 | 190500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20230809 | 190400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20230809 | 190300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20230809 | 190200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20230809 | 190100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20230809 | 190000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20230809 | 185900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20230809 | 185800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20230809 | 185700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20230809 | 185600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20230809 | 185500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20230809 | 185400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20230809 | 185300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20230809 | 185200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20230809 | 185100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20230809 | 185000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20230809 | 184900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20230809 | 184800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20230809 | 184700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20230809 | 184600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20230809 | 184500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20230809 | 184400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20230809 | 184300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20230809 | 184200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20230809 | 184100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20230809 | 184000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20230809 | 183900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20230809 | 183800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 5852 |
| 93 | 20230809 | 183700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20230809 | 183600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20230809 | 183500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20230809 | 183400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20230809 | 183300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20230809 | 183200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20230809 | 183100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20230809 | 183000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20230809 | 182900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20230809 | 182800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20230809 | 182700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20230809 | 182600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20230809 | 182500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20230809 | 182400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20230809 | 182300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20230809 | 182200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20230809 | 182100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20230809 | 182000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20230809 | 181900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20230809 | 181800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20230809 | 181700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20230809 | 181600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20230809 | 181500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20230809 | 181400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20230809 | 181300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20230809 | 181200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20230809 | 181100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20230809 | 181000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20230809 | 180900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20230809 | 180800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 5852 |
| 123 | 20230809 | 180700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20230809 | 180600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20230809 | 180500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20230809 | 180400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20230809 | 180300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20230809 | 180200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20230809 | 180100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20230809 | 180000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20230809 | 175900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20230809 | 175800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20230809 | 175700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20230809 | 175600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20230809 | 175500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20230809 | 175400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20230809 | 175300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20230809 | 175200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20230809 | 175100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20230809 | 175000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20230809 | 174900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20230809 | 174800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20230809 | 174700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20230809 | 174600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20230809 | 174500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20230809 | 174400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20230809 | 174300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20230809 | 174200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20230809 | 174100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20230809 | 174000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20230809 | 173900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20230809 | 173800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 5852 |
| 153 | 20230809 | 173700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20230809 | 173600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20230809 | 173500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20230809 | 173400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20230809 | 173300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20230809 | 173200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20230809 | 173100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20230809 | 173000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20230809 | 172900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20230809 | 172800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20230809 | 172700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20230809 | 172600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20230809 | 172500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20230809 | 172400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20230809 | 172300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20230809 | 172200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20230809 | 172100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20230809 | 172000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20230809 | 171900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20230809 | 171800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20230809 | 171700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20230809 | 171600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20230809 | 171500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20230809 | 171400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20230809 | 171300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20230809 | 171200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20230809 | 171100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20230809 | 171000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20230809 | 170900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20230809 | 170800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 5852 |
| 183 | 20230809 | 170700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20230809 | 170600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20230809 | 170500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20230809 | 170400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20230809 | 170300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20230809 | 170200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20230809 | 170100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20230809 | 170000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20230809 | 165900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20230809 | 165800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20230809 | 165700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20230809 | 165600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20230809 | 165500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20230809 | 165400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20230809 | 165300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20230809 | 165200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20230809 | 165100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20230809 | 165000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20230809 | 164900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20230809 | 164800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20230809 | 164700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20230809 | 164600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20230809 | 164500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20230809 | 164400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20230809 | 164300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20230809 | 164200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20230809 | 164100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20230809 | 164000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20230809 | 163900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20230809 | 163800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 5852 |
| 213 | 20230809 | 163700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20230809 | 163600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20230809 | 163500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20230809 | 163400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20230809 | 163300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20230809 | 163200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20230809 | 163100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20230809 | 163000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20230809 | 162900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20230809 | 162800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20230809 | 162700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20230809 | 162600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20230809 | 162500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20230809 | 162400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20230809 | 162300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20230809 | 162200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20230809 | 162100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20230809 | 162000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20230809 | 161900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20230809 | 161800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20230809 | 161700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20230809 | 161600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20230809 | 161500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20230809 | 161400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20230809 | 161300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20230809 | 161200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20230809 | 161100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20230809 | 161000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20230809 | 160900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20230809 | 160800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 5852 |
| 243 | 20230809 | 160700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20230809 | 160600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20230809 | 160500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20230809 | 160400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20230809 | 160300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20230809 | 160200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20230809 | 160100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20230809 | 160000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20230809 | 155900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20230809 | 155800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20230809 | 155700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20230809 | 155600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20230809 | 155500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20230809 | 155400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20230809 | 155300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20230809 | 155200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20230809 | 155100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20230809 | 155000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20230809 | 154900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20230809 | 154800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20230809 | 154700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20230809 | 154600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20230809 | 154500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20230809 | 154400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20230809 | 154300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20230809 | 154200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20230809 | 154100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20230809 | 154000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20230809 | 153900 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20230809 | 153800 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 5852 |
| 273 | 20230809 | 153700 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20230809 | 153600 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20230809 | 153500 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20230809 | 153400 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20230809 | 153300 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20230809 | 153200 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20230809 | 153100 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20230809 | 153000 | 4373002550 | 21700 | 21700 | 21700 | 21700 | 5852 |
| 281 | 20230809 | 152900 | 4246014150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 282 | 20230809 | 152800 | 4246014150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 283 | 20230809 | 152700 | 4246014150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 284 | 20230809 | 152600 | 4246014150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 285 | 20230809 | 152500 | 4246014150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 286 | 20230809 | 152400 | 4246014150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 287 | 20230809 | 152300 | 4246014150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 288 | 20230809 | 152200 | 4246014150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 289 | 20230809 | 152100 | 4246014150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 290 | 20230809 | 152000 | 4246014150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 291 | 20230809 | 151900 | 4246014150 | 21750 | 21850 | 21850 | 21700 | 1203 |
| 292 | 20230809 | 151800 | 4219774200 | 21850 | 21800 | 21850 | 21800 | 615 |
| 293 | 20230809 | 151700 | 4206359350 | 21800 | 21750 | 21800 | 21750 | 536 |
| 294 | 20230809 | 151600 | 4194689300 | 21800 | 21700 | 21800 | 21700 | 610 |
| 295 | 20230809 | 151500 | 4181391450 | 21800 | 21750 | 21800 | 21700 | 1264 |
| 296 | 20230809 | 151400 | 4153909250 | 21750 | 21750 | 21750 | 21700 | 1002 |
| 297 | 20230809 | 151300 | 4132115800 | 21750 | 21750 | 21750 | 21700 | 240 |
| 298 | 20230809 | 151200 | 4126902350 | 21750 | 21750 | 21750 | 21750 | 97 |
| 299 | 20230809 | 151100 | 4124792600 | 21750 | 21750 | 21750 | 21700 | 428 |
| 300 | 20230809 | 151000 | 4115483900 | 21700 | 21750 | 21750 | 21700 | 202 |
| 301 | 20230809 | 150900 | 4111100300 | 21700 | 21750 | 21750 | 21700 | 553 |
| 302 | 20230809 | 150800 | 4099073400 | 21750 | 21700 | 21750 | 21650 | 132 |
| 303 | 20230809 | 150700 | 4096212700 | 21700 | 21750 | 21750 | 21700 | 433 |
| 304 | 20230809 | 150600 | 4086796500 | 21700 | 21700 | 21700 | 21650 | 232 |
| 305 | 20230809 | 150500 | 4081767650 | 21700 | 21650 | 21700 | 21650 | 145 |
| 306 | 20230809 | 150400 | 4078622300 | 21750 | 21650 | 21750 | 21600 | 641 |
| 307 | 20230809 | 150300 | 4064704200 | 21650 | 21600 | 21650 | 21600 | 456 |
| 308 | 20230809 | 150200 | 4054839400 | 21600 | 21650 | 21650 | 21600 | 143 |
| 309 | 20230809 | 150100 | 4051743600 | 21600 | 21650 | 21650 | 21600 | 283 |
| 310 | 20230809 | 150000 | 4045619200 | 21650 | 21700 | 21700 | 21650 | 576 |
| 311 | 20230809 | 145900 | 4033147050 | 21700 | 21650 | 21700 | 21650 | 400 |
| 312 | 20230809 | 145800 | 4024483150 | 21700 | 21650 | 21700 | 21600 | 502 |
| 313 | 20230809 | 145700 | 4013613850 | 21700 | 21650 | 21700 | 21650 | 528 |
| 314 | 20230809 | 145600 | 4002180700 | 21650 | 21650 | 21650 | 21600 | 147 |
| 315 | 20230809 | 145500 | 3999001050 | 21650 | 21600 | 21700 | 21600 | 88 |
| 316 | 20230809 | 145400 | 3997096100 | 21650 | 21700 | 21700 | 21650 | 214 |
| 317 | 20230809 | 145300 | 3992459400 | 21650 | 21700 | 21700 | 21600 | 520 |
| 318 | 20230809 | 145200 | 3981198650 | 21700 | 21650 | 21700 | 21600 | 329 |
| 319 | 20230809 | 145100 | 3974081000 | 21700 | 21700 | 21750 | 21650 | 1841 |
| 320 | 20230809 | 145000 | 3934195650 | 21750 | 21750 | 21750 | 21750 | 136 |
| 321 | 20230809 | 144900 | 3931237650 | 21650 | 21750 | 21750 | 21650 | 3052 |
| 322 | 20230809 | 144800 | 3865021600 | 21750 | 21750 | 21750 | 21750 | 169 |
| 323 | 20230809 | 144700 | 3861345850 | 21750 | 21650 | 21750 | 21650 | 2292 |
| 324 | 20230809 | 144600 | 3811631150 | 21650 | 21700 | 21700 | 21650 | 40 |
| 325 | 20230809 | 144500 | 3810763400 | 21650 | 21700 | 21700 | 21650 | 1113 |
| 326 | 20230809 | 144400 | 3786613900 | 21650 | 21650 | 21700 | 21650 | 114 |
| 327 | 20230809 | 144300 | 3784145450 | 21700 | 21700 | 21700 | 21650 | 194 |
| 328 | 20230809 | 144200 | 3779935700 | 21700 | 21700 | 21700 | 21650 | 111 |
| 329 | 20230809 | 144100 | 3777527050 | 21700 | 21650 | 21700 | 21650 | 11 |
| 330 | 20230809 | 144000 | 3777288400 | 21700 | 21700 | 21700 | 21650 | 169 |
| 331 | 20230809 | 143900 | 3773621150 | 21700 | 21650 | 21700 | 21650 | 34 |
| 332 | 20230809 | 143800 | 3772884850 | 21700 | 21650 | 21700 | 21650 | 884 |
| 333 | 20230809 | 143700 | 3753742300 | 21650 | 21650 | 21650 | 21650 | 36 |
| 334 | 20230809 | 143600 | 3752962900 | 21700 | 21700 | 21700 | 21650 | 16 |
| 335 | 20230809 | 143500 | 3752615750 | 21700 | 21700 | 21750 | 21700 | 703 |
| 336 | 20230809 | 143400 | 3737359450 | 21750 | 21750 | 21750 | 21750 | 285 |
| 337 | 20230809 | 143300 | 3731160700 | 21700 | 21700 | 21750 | 21700 | 85 |
| 338 | 20230809 | 143200 | 3729314350 | 21750 | 21750 | 21750 | 21700 | 223 |
| 339 | 20230809 | 143100 | 3724464500 | 21750 | 21700 | 21750 | 21700 | 162 |
| 340 | 20230809 | 143000 | 3720945550 | 21750 | 21700 | 21750 | 21650 | 1337 |
| 341 | 20230809 | 142900 | 3691930650 | 21700 | 21650 | 21700 | 21650 | 109 |
| 342 | 20230809 | 142800 | 3689567750 | 21700 | 21700 | 21700 | 21650 | 223 |
| 343 | 20230809 | 142700 | 3684728700 | 21650 | 21700 | 21700 | 21650 | 74 |
| 344 | 20230809 | 142600 | 3683123400 | 21650 | 21650 | 21700 | 21650 | 253 |
| 345 | 20230809 | 142500 | 3677633450 | 21700 | 21650 | 21700 | 21650 | 702 |
| 346 | 20230809 | 142400 | 3662432150 | 21650 | 21650 | 21650 | 21600 | 117 |
| 347 | 20230809 | 142300 | 3659901050 | 21650 | 21600 | 21650 | 21600 | 223 |
| 348 | 20230809 | 142200 | 3655082900 | 21650 | 21600 | 21650 | 21600 | 22 |
| 349 | 20230809 | 142100 | 3654606750 | 21600 | 21600 | 21650 | 21600 | 1166 |
| 350 | 20230809 | 142000 | 3629411950 | 21650 | 21700 | 21700 | 21600 | 2394 |
| 351 | 20230809 | 141900 | 3577583550 | 21700 | 21750 | 21750 | 21650 | 81 |
| 352 | 20230809 | 141800 | 3575828850 | 21750 | 21750 | 21750 | 21650 | 25 |
| 353 | 20230809 | 141700 | 3575285750 | 21750 | 21700 | 21750 | 21650 | 248 |
| 354 | 20230809 | 141600 | 3569896700 | 21700 | 21700 | 21750 | 21700 | 982 |
| 355 | 20230809 | 141500 | 3548579350 | 21700 | 21650 | 21700 | 21650 | 366 |
| 356 | 20230809 | 141400 | 3540639700 | 21650 | 21700 | 21700 | 21650 | 5 |
| 357 | 20230809 | 141300 | 3540531250 | 21650 | 21750 | 21750 | 21650 | 228 |
| 358 | 20230809 | 141200 | 3535588100 | 21700 | 21700 | 21750 | 21700 | 74 |
| 359 | 20230809 | 141100 | 3533981600 | 21650 | 21700 | 21750 | 21650 | 310 |
| 360 | 20230809 | 141000 | 3527253600 | 21700 | 21750 | 21750 | 21700 | 308 |
| 361 | 20230809 | 140900 | 3520555300 | 21800 | 21700 | 21800 | 21700 | 424 |
| 362 | 20230809 | 140800 | 3511330750 | 21700 | 21750 | 21750 | 21700 | 686 |
| 363 | 20230809 | 140700 | 3496439050 | 21750 | 21700 | 21750 | 21700 | 145 |
| 364 | 20230809 | 140600 | 3493291250 | 21700 | 21750 | 21750 | 21700 | 250 |
| 365 | 20230809 | 140500 | 3487857800 | 21750 | 21800 | 21850 | 21750 | 2509 |
| 366 | 20230809 | 140400 | 3433227200 | 21750 | 21800 | 21850 | 21750 | 311 |
| 367 | 20230809 | 140300 | 3426446800 | 21800 | 21800 | 21800 | 21750 | 167 |
| 368 | 20230809 | 140200 | 3422808100 | 21800 | 21900 | 21900 | 21800 | 3456 |
| 369 | 20230809 | 140100 | 3347418250 | 21900 | 21850 | 21900 | 21850 | 342 |
| 370 | 20230809 | 140000 | 3339943700 | 21850 | 21850 | 21900 | 21850 | 91 |
| 371 | 20230809 | 135900 | 3337951050 | 21900 | 21850 | 21900 | 21850 | 674 |
| 372 | 20230809 | 135800 | 3323204650 | 21850 | 21850 | 21900 | 21800 | 763 |
| 373 | 20230809 | 135700 | 3306528850 | 21900 | 21850 | 21900 | 21800 | 401 |
| 374 | 20230809 | 135600 | 3297765400 | 21950 | 21900 | 21950 | 21900 | 1201 |
| 375 | 20230809 | 135500 | 3271462200 | 21850 | 21900 | 21900 | 21800 | 1258 |
| 376 | 20230809 | 135400 | 3243972750 | 21900 | 21850 | 21900 | 21850 | 287 |
| 377 | 20230809 | 135300 | 3237696150 | 21900 | 21850 | 21900 | 21850 | 128 |
| 378 | 20230809 | 135200 | 3234894550 | 21850 | 21850 | 21900 | 21850 | 283 |
| 379 | 20230809 | 135100 | 3228709800 | 21850 | 21800 | 21850 | 21750 | 378 |
| 380 | 20230809 | 135000 | 3220467850 | 21800 | 21800 | 21800 | 21750 | 255 |
| 381 | 20230809 | 134900 | 3214911400 | 21800 | 21750 | 21800 | 21750 | 32 |
| 382 | 20230809 | 134800 | 3214214150 | 21750 | 21750 | 21800 | 21750 | 920 |
| 383 | 20230809 | 134700 | 3194198100 | 21800 | 21850 | 21950 | 21800 | 409 |
| 384 | 20230809 | 134600 | 3185266050 | 21850 | 21950 | 21950 | 21850 | 2917 |
| 385 | 20230809 | 134500 | 3121418250 | 21950 | 21900 | 21950 | 21900 | 1223 |
| 386 | 20230809 | 134400 | 3094630000 | 21950 | 21950 | 21950 | 21900 | 155 |
| 387 | 20230809 | 134300 | 3091233550 | 21950 | 22000 | 22000 | 21900 | 1364 |
| 388 | 20230809 | 134200 | 3061283900 | 22000 | 21950 | 22050 | 21950 | 1885 |
| 389 | 20230809 | 134100 | 3019856350 | 21950 | 22000 | 22050 | 21950 | 3102 |
| 390 | 20230809 | 134000 | 2951658650 | 22000 | 21750 | 22000 | 21750 | 9926 |
| 391 | 20230809 | 133900 | 2734518750 | 21750 | 21750 | 21750 | 21700 | 410 |
| 392 | 20230809 | 133800 | 2725601650 | 21750 | 21800 | 21800 | 21700 | 895 |
| 393 | 20230809 | 133700 | 2706112900 | 21700 | 21650 | 21750 | 21600 | 3889 |
| 394 | 20230809 | 133600 | 2621680500 | 21600 | 21500 | 21600 | 21500 | 263 |
| 395 | 20230809 | 133500 | 2616009450 | 21500 | 21550 | 21550 | 21500 | 38 |
| 396 | 20230809 | 133400 | 2615190650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 397 | 20230809 | 133300 | 2615190650 | 21550 | 21500 | 21600 | 21500 | 116 |
| 398 | 20230809 | 133200 | 2612695400 | 21500 | 21600 | 21600 | 21500 | 118 |
| 399 | 20230809 | 133100 | 2610146700 | 21600 | 21550 | 21600 | 21550 | 71 |
| 400 | 20230809 | 133000 | 2608613250 | 21600 | 21400 | 21600 | 21350 | 332 |
| 401 | 20230809 | 132900 | 2601494100 | 21400 | 21450 | 21450 | 21400 | 579 |
| 402 | 20230809 | 132800 | 2589103450 | 21400 | 21400 | 21400 | 21400 | 58 |
| 403 | 20230809 | 132700 | 2587862250 | 21450 | 21400 | 21450 | 21400 | 40 |
| 404 | 20230809 | 132600 | 2587005800 | 21400 | 21450 | 21450 | 21400 | 245 |
| 405 | 20230809 | 132500 | 2581753350 | 21450 | 21550 | 21600 | 21450 | 285 |
| 406 | 20230809 | 132400 | 2575612700 | 21550 | 21450 | 21550 | 21450 | 1015 |
| 407 | 20230809 | 132300 | 2553838900 | 21450 | 21450 | 21450 | 21400 | 124 |
| 408 | 20230809 | 132200 | 2551185000 | 21400 | 21450 | 21450 | 21400 | 106 |
| 409 | 20230809 | 132100 | 2548915000 | 21450 | 21400 | 21450 | 21400 | 271 |
| 410 | 20230809 | 132000 | 2543113100 | 21400 | 21400 | 21400 | 21350 | 344 |
| 411 | 20230809 | 131900 | 2535763200 | 21400 | 21400 | 21400 | 21400 | 598 |
| 412 | 20230809 | 131800 | 2522966000 | 21450 | 21500 | 21500 | 21450 | 184 |
| 413 | 20230809 | 131700 | 2519018600 | 21550 | 21500 | 21550 | 21500 | 74 |
| 414 | 20230809 | 131600 | 2517427350 | 21550 | 21450 | 21550 | 21450 | 216 |
| 415 | 20230809 | 131500 | 2512782850 | 21500 | 21500 | 21500 | 21500 | 1 |
| 416 | 20230809 | 131400 | 2512761350 | 21450 | 21450 | 21500 | 21450 | 47 |
| 417 | 20230809 | 131300 | 2511753000 | 21500 | 21500 | 21500 | 21450 | 63 |
| 418 | 20230809 | 131200 | 2510399650 | 21500 | 21500 | 21500 | 21450 | 11 |
| 419 | 20230809 | 131100 | 2510163200 | 21500 | 21500 | 21550 | 21500 | 518 |
| 420 | 20230809 | 131000 | 2499025950 | 21500 | 21550 | 21550 | 21500 | 67 |
| 421 | 20230809 | 130900 | 2497582200 | 21550 | 21500 | 21600 | 21500 | 275 |
| 422 | 20230809 | 130800 | 2491656900 | 21550 | 21500 | 21550 | 21500 | 46 |
| 423 | 20230809 | 130700 | 2490667850 | 21550 | 21600 | 21600 | 21550 | 168 |
| 424 | 20230809 | 130600 | 2487042200 | 21500 | 21500 | 21500 | 21500 | 149 |
| 425 | 20230809 | 130500 | 2483838700 | 21600 | 21550 | 21600 | 21500 | 64 |
| 426 | 20230809 | 130400 | 2482459400 | 21550 | 21600 | 21600 | 21550 | 283 |
| 427 | 20230809 | 130300 | 2476347550 | 21600 | 21600 | 21600 | 21550 | 425 |
| 428 | 20230809 | 130200 | 2467179250 | 21650 | 21600 | 21650 | 21600 | 160 |
| 429 | 20230809 | 130100 | 2463722700 | 21600 | 21600 | 21600 | 21550 | 393 |
| 430 | 20230809 | 130000 | 2455244050 | 21600 | 21550 | 21600 | 21550 | 139 |
| 431 | 20230809 | 125900 | 2452245550 | 21550 | 21550 | 21600 | 21500 | 220 |
| 432 | 20230809 | 125800 | 2447503600 | 21550 | 21500 | 21550 | 21500 | 55 |
| 433 | 20230809 | 125700 | 2446318450 | 21550 | 21550 | 21550 | 21500 | 104 |
| 434 | 20230809 | 125600 | 2444077300 | 21500 | 21500 | 21550 | 21500 | 67 |
| 435 | 20230809 | 125500 | 2442634600 | 21550 | 21550 | 21550 | 21550 | 57 |
| 436 | 20230809 | 125400 | 2441406250 | 21550 | 21500 | 21550 | 21500 | 225 |
| 437 | 20230809 | 125300 | 2436557600 | 21500 | 21500 | 21500 | 21500 | 56 |
| 438 | 20230809 | 125200 | 2435353600 | 21500 | 21550 | 21550 | 21500 | 113 |
| 439 | 20230809 | 125100 | 2432920550 | 21400 | 21500 | 21600 | 21400 | 2192 |
| 440 | 20230809 | 125000 | 2385848450 | 21500 | 21450 | 21500 | 21450 | 577 |
| 441 | 20230809 | 124900 | 2373469700 | 21450 | 21500 | 21500 | 21450 | 127 |
| 442 | 20230809 | 124800 | 2370744550 | 21450 | 21450 | 21450 | 21450 | 19 |
| 443 | 20230809 | 124700 | 2370337000 | 21450 | 21500 | 21500 | 21450 | 16 |
| 444 | 20230809 | 124600 | 2369993150 | 21500 | 21500 | 21500 | 21500 | 48 |
| 445 | 20230809 | 124500 | 2368961150 | 21550 | 21500 | 21550 | 21450 | 195 |
| 446 | 20230809 | 124400 | 2364768500 | 21500 | 21400 | 21500 | 21400 | 69 |
| 447 | 20230809 | 124300 | 2363287050 | 21500 | 21400 | 21500 | 21400 | 114 |
| 448 | 20230809 | 124200 | 2360844250 | 21450 | 21450 | 21450 | 21450 | 39 |
| 449 | 20230809 | 124100 | 2360007700 | 21450 | 21450 | 21450 | 21400 | 124 |
| 450 | 20230809 | 124000 | 2357348000 | 21450 | 21400 | 21450 | 21400 | 106 |
| 451 | 20230809 | 123900 | 2355078050 | 21400 | 21400 | 21400 | 21400 | 100 |
| 452 | 20230809 | 123800 | 2352938050 | 21400 | 21450 | 21450 | 21400 | 50 |
| 453 | 20230809 | 123700 | 2351865750 | 21450 | 21400 | 21450 | 21400 | 49 |
| 454 | 20230809 | 123600 | 2350815250 | 21400 | 21400 | 21400 | 21400 | 59 |
| 455 | 20230809 | 123500 | 2349552650 | 21450 | 21400 | 21450 | 21350 | 182 |
| 456 | 20230809 | 123400 | 2345658200 | 21400 | 21350 | 21400 | 21350 | 115 |
| 457 | 20230809 | 123300 | 2343197450 | 21350 | 21350 | 21350 | 21350 | 87 |
| 458 | 20230809 | 123200 | 2341340000 | 21400 | 21350 | 21400 | 21350 | 43 |
| 459 | 20230809 | 123100 | 2340420600 | 21350 | 21350 | 21400 | 21350 | 137 |
| 460 | 20230809 | 123000 | 2337495050 | 21400 | 21350 | 21400 | 21350 | 54 |
| 461 | 20230809 | 122900 | 2336339500 | 21400 | 21350 | 21400 | 21350 | 81 |
| 462 | 20230809 | 122800 | 2334606250 | 21350 | 21350 | 21350 | 21350 | 1 |
| 463 | 20230809 | 122700 | 2334584900 | 21350 | 21350 | 21400 | 21350 | 44 |
| 464 | 20230809 | 122600 | 2333644500 | 21350 | 21400 | 21400 | 21350 | 3 |
| 465 | 20230809 | 122500 | 2333580350 | 21450 | 21300 | 21450 | 21300 | 1637 |
| 466 | 20230809 | 122400 | 2298600000 | 21300 | 21350 | 21350 | 21300 | 155 |
| 467 | 20230809 | 122300 | 2295294750 | 21350 | 21400 | 21400 | 21350 | 327 |
| 468 | 20230809 | 122200 | 2288310500 | 21400 | 21400 | 21400 | 21400 | 45 |
| 469 | 20230809 | 122100 | 2287347500 | 21400 | 21400 | 21400 | 21400 | 492 |
| 470 | 20230809 | 122000 | 2276818700 | 21400 | 21400 | 21400 | 21400 | 57 |
| 471 | 20230809 | 121900 | 2275598900 | 21400 | 21450 | 21450 | 21400 | 162 |
| 472 | 20230809 | 121800 | 2272130900 | 21400 | 21400 | 21400 | 21400 | 3 |
| 473 | 20230809 | 121700 | 2272066700 | 21450 | 21450 | 21450 | 21450 | 20 |
| 474 | 20230809 | 121600 | 2271637700 | 21450 | 21500 | 21500 | 21450 | 32 |
| 475 | 20230809 | 121500 | 2270949950 | 21500 | 21500 | 21500 | 21400 | 335 |
| 476 | 20230809 | 121400 | 2263761750 | 21500 | 21450 | 21500 | 21450 | 402 |
| 477 | 20230809 | 121300 | 2255136600 | 21500 | 21450 | 21500 | 21450 | 343 |
| 478 | 20230809 | 121200 | 2247779200 | 21450 | 21400 | 21450 | 21400 | 82 |
| 479 | 20230809 | 121100 | 2246020500 | 21400 | 21400 | 21400 | 21400 | 68 |
| 480 | 20230809 | 121000 | 2244565300 | 21450 | 21400 | 21450 | 21400 | 76 |
| 481 | 20230809 | 120900 | 2242937850 | 21400 | 21400 | 21400 | 21400 | 27 |
| 482 | 20230809 | 120800 | 2242360050 | 21450 | 21450 | 21450 | 21450 | 181 |
| 483 | 20230809 | 120700 | 2238477600 | 21400 | 21400 | 21400 | 21400 | 64 |
| 484 | 20230809 | 120600 | 2237108000 | 21400 | 21400 | 21400 | 21350 | 599 |
| 485 | 20230809 | 120500 | 2224293650 | 21400 | 21350 | 21400 | 21300 | 271 |
| 486 | 20230809 | 120400 | 2218506850 | 21350 | 21300 | 21350 | 21300 | 119 |
| 487 | 20230809 | 120300 | 2215968750 | 21350 | 21400 | 21400 | 21350 | 107 |
| 488 | 20230809 | 120200 | 2213683800 | 21400 | 21350 | 21400 | 21350 | 128 |
| 489 | 20230809 | 120100 | 2210948050 | 21350 | 21350 | 21400 | 21350 | 177 |
| 490 | 20230809 | 120000 | 2207167850 | 21350 | 21350 | 21350 | 21350 | 194 |
| 491 | 20230809 | 115900 | 2203025950 | 21350 | 21350 | 21350 | 21300 | 24 |
| 492 | 20230809 | 115800 | 2202514150 | 21350 | 21350 | 21350 | 21300 | 122 |
| 493 | 20230809 | 115700 | 2199910500 | 21350 | 21350 | 21350 | 21300 | 942 |
| 494 | 20230809 | 115600 | 2179840300 | 21300 | 21300 | 21300 | 21300 | 58 |
| 495 | 20230809 | 115500 | 2178604900 | 21300 | 21350 | 21350 | 21300 | 431 |
| 496 | 20230809 | 115400 | 2169403100 | 21400 | 21350 | 21400 | 21350 | 44 |
| 497 | 20230809 | 115300 | 2168462650 | 21350 | 21350 | 21350 | 21350 | 2 |
| 498 | 20230809 | 115200 | 2168419950 | 21400 | 21400 | 21450 | 21400 | 99 |
| 499 | 20230809 | 115100 | 2166298750 | 21450 | 21400 | 21450 | 21400 | 75 |
| 500 | 20230809 | 115000 | 2164693700 | 21400 | 21400 | 21400 | 21400 | 134 |
| 501 | 20230809 | 114900 | 2161826100 | 21400 | 21500 | 21500 | 21400 | 24 |
| 502 | 20230809 | 114800 | 2161312100 | 21500 | 21400 | 21500 | 21400 | 184 |
| 503 | 20230809 | 114700 | 2157362700 | 21350 | 21400 | 21400 | 21350 | 589 |
| 504 | 20230809 | 114600 | 2144786250 | 21350 | 21400 | 21400 | 21350 | 1553 |
| 505 | 20230809 | 114500 | 2111559800 | 21400 | 21450 | 21450 | 21400 | 113 |
| 506 | 20230809 | 114400 | 2109136150 | 21450 | 21450 | 21450 | 21450 | 31 |
| 507 | 20230809 | 114300 | 2108471200 | 21450 | 21500 | 21500 | 21450 | 56 |
| 508 | 20230809 | 114200 | 2107267600 | 21550 | 21500 | 21550 | 21500 | 404 |
| 509 | 20230809 | 114100 | 2098581100 | 21500 | 21550 | 21550 | 21500 | 43 |
| 510 | 20230809 | 114000 | 2097655350 | 21600 | 21500 | 21600 | 21500 | 258 |
| 511 | 20230809 | 113900 | 2092097150 | 21550 | 21550 | 21550 | 21500 | 144 |
| 512 | 20230809 | 113800 | 2088996450 | 21500 | 21550 | 21550 | 21500 | 54 |
| 513 | 20230809 | 113700 | 2087833700 | 21600 | 21550 | 21600 | 21500 | 543 |
| 514 | 20230809 | 113600 | 2076132000 | 21550 | 21550 | 21600 | 21550 | 164 |
| 515 | 20230809 | 113500 | 2072595300 | 21550 | 21550 | 21600 | 21550 | 415 |
| 516 | 20230809 | 113400 | 2063640850 | 21550 | 21550 | 21600 | 21550 | 26 |
| 517 | 20230809 | 113300 | 2063079400 | 21600 | 21550 | 21600 | 21550 | 627 |
| 518 | 20230809 | 113200 | 2049564750 | 21550 | 21600 | 21650 | 21550 | 3014 |
| 519 | 20230809 | 113100 | 1984458950 | 21600 | 21650 | 21650 | 21600 | 9 |
| 520 | 20230809 | 113000 | 1984264500 | 21600 | 21650 | 21650 | 21600 | 96 |
| 521 | 20230809 | 112900 | 1982186350 | 21600 | 21650 | 21650 | 21600 | 57 |
| 522 | 20230809 | 112800 | 1980954450 | 21600 | 21650 | 21650 | 21600 | 41 |
| 523 | 20230809 | 112700 | 1980066950 | 21600 | 21650 | 21650 | 21600 | 297 |
| 524 | 20230809 | 112600 | 1973642650 | 21650 | 21650 | 21650 | 21600 | 275 |
| 525 | 20230809 | 112500 | 1967692350 | 21650 | 21600 | 21650 | 21550 | 120 |
| 526 | 20230809 | 112400 | 1965099650 | 21600 | 21650 | 21650 | 21500 | 100 |
| 527 | 20230809 | 112300 | 1962940850 | 21650 | 21550 | 21650 | 21500 | 1644 |
| 528 | 20230809 | 112200 | 1927483250 | 21550 | 21550 | 21550 | 21550 | 253 |
| 529 | 20230809 | 112100 | 1922031100 | 21550 | 21550 | 21550 | 21500 | 162 |
| 530 | 20230809 | 112000 | 1918541150 | 21550 | 21500 | 21550 | 21500 | 403 |
| 531 | 20230809 | 111900 | 1909872150 | 21500 | 21500 | 21550 | 21500 | 92 |
| 532 | 20230809 | 111800 | 1907890250 | 21550 | 21600 | 21600 | 21500 | 142 |
| 533 | 20230809 | 111700 | 1904829650 | 21550 | 21600 | 21600 | 21550 | 96 |
| 534 | 20230809 | 111600 | 1902756150 | 21550 | 21550 | 21600 | 21500 | 950 |
| 535 | 20230809 | 111500 | 1882279050 | 21500 | 21500 | 21500 | 21400 | 420 |
| 536 | 20230809 | 111400 | 1873256700 | 21500 | 21500 | 21500 | 21500 | 42 |
| 537 | 20230809 | 111300 | 1872353700 | 21500 | 21550 | 21550 | 21500 | 115 |
| 538 | 20230809 | 111200 | 1869880550 | 21500 | 21550 | 21550 | 21500 | 106 |
| 539 | 20230809 | 111100 | 1867597250 | 21500 | 21500 | 21550 | 21450 | 36 |
| 540 | 20230809 | 111000 | 1866823050 | 21500 | 21500 | 21500 | 21450 | 106 |
| 541 | 20230809 | 110900 | 1864544200 | 21500 | 21450 | 21500 | 21450 | 159 |
| 542 | 20230809 | 110800 | 1861130350 | 21450 | 21500 | 21500 | 21450 | 169 |
| 543 | 20230809 | 110700 | 1857499700 | 21500 | 21500 | 21550 | 21500 | 27 |
| 544 | 20230809 | 110600 | 1856919150 | 21500 | 21500 | 21550 | 21500 | 78 |
| 545 | 20230809 | 110500 | 1855241900 | 21500 | 21550 | 21550 | 21450 | 111 |
| 546 | 20230809 | 110400 | 1852854300 | 21550 | 21500 | 21550 | 21450 | 392 |
| 547 | 20230809 | 110300 | 1844428900 | 21500 | 21500 | 21500 | 21450 | 267 |
| 548 | 20230809 | 110200 | 1838697450 | 21500 | 21500 | 21500 | 21450 | 314 |
| 549 | 20230809 | 110100 | 1831946550 | 21500 | 21400 | 21500 | 21400 | 30 |
| 550 | 20230809 | 110000 | 1831302900 | 21500 | 21450 | 21500 | 21450 | 134 |
| 551 | 20230809 | 105900 | 1828425300 | 21500 | 21400 | 21500 | 21400 | 266 |
| 552 | 20230809 | 105800 | 1822721950 | 21450 | 21450 | 21450 | 21450 | 85 |
| 553 | 20230809 | 105700 | 1820898700 | 21400 | 21450 | 21450 | 21400 | 150 |
| 554 | 20230809 | 105600 | 1817684100 | 21500 | 21400 | 21500 | 21350 | 485 |
| 555 | 20230809 | 105500 | 1807287000 | 21400 | 21400 | 21450 | 21400 | 260 |
| 556 | 20230809 | 105400 | 1801722850 | 21450 | 21500 | 21500 | 21350 | 115 |
| 557 | 20230809 | 105300 | 1799255750 | 21450 | 21400 | 21500 | 21400 | 169 |
| 558 | 20230809 | 105200 | 1795632450 | 21400 | 21450 | 21450 | 21350 | 462 |
| 559 | 20230809 | 105100 | 1785749200 | 21450 | 21400 | 21450 | 21350 | 234 |
| 560 | 20230809 | 105000 | 1780742000 | 21450 | 21500 | 21500 | 21400 | 506 |
| 561 | 20230809 | 104900 | 1769892750 | 21500 | 21500 | 21550 | 21400 | 86 |
| 562 | 20230809 | 104800 | 1768043950 | 21450 | 21550 | 21550 | 21400 | 91 |
| 563 | 20230809 | 104700 | 1766090700 | 21450 | 21450 | 21550 | 21400 | 1107 |
| 564 | 20230809 | 104600 | 1742330450 | 21550 | 21500 | 21550 | 21400 | 366 |
| 565 | 20230809 | 104500 | 1734480400 | 21450 | 21550 | 21550 | 21450 | 403 |
| 566 | 20230809 | 104400 | 1725820150 | 21500 | 21550 | 21550 | 21500 | 355 |
| 567 | 20230809 | 104300 | 1718182300 | 21500 | 21500 | 21550 | 21450 | 284 |
| 568 | 20230809 | 104200 | 1712077150 | 21500 | 21550 | 21550 | 21400 | 109 |
| 569 | 20230809 | 104100 | 1709732450 | 21450 | 21550 | 21550 | 21450 | 415 |
| 570 | 20230809 | 104000 | 1700817600 | 21550 | 21500 | 21550 | 21450 | 1442 |
| 571 | 20230809 | 103900 | 1669819450 | 21500 | 21550 | 21550 | 21500 | 727 |
| 572 | 20230809 | 103800 | 1654155750 | 21550 | 21550 | 21550 | 21550 | 73 |
| 573 | 20230809 | 103700 | 1652582600 | 21550 | 21550 | 21600 | 21500 | 824 |
| 574 | 20230809 | 103600 | 1634830200 | 21600 | 21650 | 21650 | 21550 | 139 |
| 575 | 20230809 | 103500 | 1631825050 | 21650 | 21600 | 21650 | 21550 | 687 |
| 576 | 20230809 | 103400 | 1616989250 | 21600 | 21550 | 21650 | 21550 | 654 |
| 577 | 20230809 | 103300 | 1602858500 | 21600 | 21600 | 21650 | 21600 | 1032 |
| 578 | 20230809 | 103200 | 1580564550 | 21600 | 21700 | 21700 | 21550 | 2129 |
| 579 | 20230809 | 103100 | 1534577650 | 21650 | 21650 | 21700 | 21650 | 85 |
| 580 | 20230809 | 103000 | 1532735950 | 21700 | 21650 | 21700 | 21600 | 1310 |
| 581 | 20230809 | 102900 | 1504377050 | 21650 | 21650 | 21650 | 21600 | 417 |
| 582 | 20230809 | 102800 | 1495365050 | 21650 | 21650 | 21650 | 21600 | 578 |
| 583 | 20230809 | 102700 | 1482854600 | 21600 | 21650 | 21700 | 21600 | 1558 |
| 584 | 20230809 | 102600 | 1449150800 | 21700 | 21650 | 21700 | 21600 | 259 |
| 585 | 20230809 | 102500 | 1443538650 | 21700 | 21650 | 21700 | 21600 | 692 |
| 586 | 20230809 | 102400 | 1428556050 | 21650 | 21650 | 21700 | 21650 | 231 |
| 587 | 20230809 | 102300 | 1423553650 | 21650 | 21700 | 21700 | 21600 | 644 |
| 588 | 20230809 | 102200 | 1409580850 | 21750 | 21750 | 21750 | 21700 | 801 |
| 589 | 20230809 | 102100 | 1392190200 | 21750 | 21750 | 21800 | 21750 | 1394 |
| 590 | 20230809 | 102000 | 1361869600 | 21750 | 21600 | 21750 | 21600 | 3043 |
| 591 | 20230809 | 101900 | 1295821700 | 21600 | 21650 | 21650 | 21600 | 350 |
| 592 | 20230809 | 101800 | 1288259000 | 21650 | 21650 | 21650 | 21600 | 320 |
| 593 | 20230809 | 101700 | 1281333900 | 21650 | 21650 | 21650 | 21600 | 85 |
| 594 | 20230809 | 101600 | 1279493800 | 21650 | 21550 | 21700 | 21500 | 2377 |
| 595 | 20230809 | 101500 | 1228120750 | 21550 | 21450 | 21550 | 21450 | 1121 |
| 596 | 20230809 | 101400 | 1203972150 | 21450 | 21550 | 21550 | 21450 | 702 |
| 597 | 20230809 | 101300 | 1188877300 | 21550 | 21550 | 21550 | 21500 | 144 |
| 598 | 20230809 | 101200 | 1185777050 | 21550 | 21550 | 21550 | 21500 | 103 |
| 599 | 20230809 | 101100 | 1183557600 | 21550 | 21600 | 21600 | 21550 | 322 |
| 600 | 20230809 | 101000 | 1176607000 | 21600 | 21550 | 21600 | 21500 | 624 |
| 601 | 20230809 | 100900 | 1163158800 | 21550 | 21500 | 21550 | 21500 | 243 |
| 602 | 20230809 | 100800 | 1157927200 | 21500 | 21600 | 21600 | 21500 | 238 |
| 603 | 20230809 | 100700 | 1152793200 | 21600 | 21550 | 21600 | 21550 | 858 |
| 604 | 20230809 | 100600 | 1134278050 | 21550 | 21550 | 21550 | 21500 | 271 |
| 605 | 20230809 | 100500 | 1128439200 | 21550 | 21550 | 21600 | 21500 | 1301 |
| 606 | 20230809 | 100400 | 1100394550 | 21550 | 21550 | 21550 | 21450 | 2073 |
| 607 | 20230809 | 100300 | 1055817350 | 21500 | 21500 | 21550 | 21450 | 693 |
| 608 | 20230809 | 100200 | 1040903950 | 21550 | 21400 | 21550 | 21400 | 2671 |
| 609 | 20230809 | 100100 | 983536800 | 21400 | 21400 | 21400 | 21350 | 198 |
| 610 | 20230809 | 100000 | 979299850 | 21400 | 21350 | 21400 | 21250 | 789 |
| 611 | 20230809 | 095900 | 962473100 | 21350 | 21300 | 21350 | 21300 | 147 |
| 612 | 20230809 | 095800 | 959341850 | 21300 | 21350 | 21350 | 21300 | 527 |
| 613 | 20230809 | 095700 | 948114200 | 21350 | 21350 | 21350 | 21300 | 305 |
| 614 | 20230809 | 095600 | 941607150 | 21350 | 21400 | 21400 | 21250 | 730 |
| 615 | 20230809 | 095500 | 926046200 | 21400 | 21400 | 21450 | 21300 | 630 |
| 616 | 20230809 | 095400 | 912588000 | 21450 | 21450 | 21450 | 21350 | 474 |
| 617 | 20230809 | 095300 | 902437750 | 21450 | 21500 | 21550 | 21450 | 1159 |
| 618 | 20230809 | 095200 | 877511300 | 21550 | 21550 | 21550 | 21450 | 972 |
| 619 | 20230809 | 095100 | 856608850 | 21500 | 21400 | 21550 | 21400 | 276 |
| 620 | 20230809 | 095000 | 850665950 | 21550 | 21400 | 21550 | 21400 | 940 |
| 621 | 20230809 | 094900 | 830457700 | 21400 | 21400 | 21550 | 21400 | 1707 |
| 622 | 20230809 | 094800 | 793790950 | 21400 | 21400 | 21450 | 21300 | 981 |
| 623 | 20230809 | 094700 | 772798400 | 21400 | 21400 | 21450 | 21350 | 912 |
| 624 | 20230809 | 094600 | 753284400 | 21400 | 21300 | 21400 | 21300 | 323 |
| 625 | 20230809 | 094500 | 746383500 | 21300 | 21400 | 21400 | 21300 | 62 |
| 626 | 20230809 | 094400 | 745058200 | 21300 | 21300 | 21400 | 21250 | 867 |
| 627 | 20230809 | 094300 | 726506450 | 21350 | 21300 | 21400 | 21250 | 1222 |
| 628 | 20230809 | 094200 | 700455000 | 21300 | 21250 | 21300 | 21250 | 52 |
| 629 | 20230809 | 094100 | 699348050 | 21250 | 21200 | 21350 | 21150 | 562 |
| 630 | 20230809 | 094000 | 687401500 | 21200 | 21200 | 21200 | 21150 | 330 |
| 631 | 20230809 | 093900 | 680405650 | 21200 | 21000 | 21200 | 21000 | 1670 |
| 632 | 20230809 | 093800 | 645193350 | 21050 | 21000 | 21050 | 21000 | 587 |
| 633 | 20230809 | 093700 | 632863200 | 21000 | 21000 | 21000 | 20900 | 508 |
| 634 | 20230809 | 093600 | 622228500 | 20900 | 21050 | 21050 | 20900 | 1682 |
| 635 | 20230809 | 093500 | 586930150 | 21050 | 21100 | 21100 | 21050 | 302 |
| 636 | 20230809 | 093400 | 580572750 | 21050 | 21100 | 21100 | 21050 | 68 |
| 637 | 20230809 | 093300 | 579140500 | 21050 | 21100 | 21150 | 21050 | 395 |
| 638 | 20230809 | 093200 | 570809550 | 21100 | 21100 | 21150 | 21100 | 138 |
| 639 | 20230809 | 093100 | 567896750 | 21150 | 21100 | 21150 | 21100 | 146 |
| 640 | 20230809 | 093000 | 564812100 | 21100 | 21100 | 21150 | 21100 | 88 |
| 641 | 20230809 | 092900 | 562954550 | 21150 | 21150 | 21200 | 21100 | 817 |
| 642 | 20230809 | 092800 | 545675550 | 21200 | 21000 | 21200 | 21000 | 228 |
| 643 | 20230809 | 092700 | 540847350 | 21050 | 21000 | 21050 | 20950 | 689 |
| 644 | 20230809 | 092600 | 526370900 | 21000 | 21000 | 21000 | 20950 | 94 |
| 645 | 20230809 | 092500 | 524397600 | 20950 | 20950 | 21000 | 20950 | 224 |
| 646 | 20230809 | 092400 | 519701600 | 21000 | 20950 | 21000 | 20950 | 108 |
| 647 | 20230809 | 092300 | 517434100 | 21000 | 20950 | 21000 | 20900 | 682 |
| 648 | 20230809 | 092200 | 503136200 | 20950 | 20950 | 20950 | 20850 | 839 |
| 649 | 20230809 | 092100 | 485574850 | 20950 | 20900 | 20950 | 20850 | 78 |
| 650 | 20230809 | 092000 | 483945400 | 20850 | 20800 | 20950 | 20800 | 184 |
| 651 | 20230809 | 091900 | 480106200 | 20750 | 20850 | 20950 | 20750 | 322 |
| 652 | 20230809 | 091800 | 473392300 | 20800 | 20800 | 20800 | 20750 | 295 |
| 653 | 20230809 | 091700 | 467260450 | 20800 | 20850 | 20850 | 20750 | 1750 |
| 654 | 20230809 | 091600 | 430861300 | 20800 | 20850 | 20850 | 20800 | 259 |
| 655 | 20230809 | 091500 | 425472400 | 20850 | 20900 | 20900 | 20800 | 128 |
| 656 | 20230809 | 091400 | 422807700 | 20900 | 20900 | 20900 | 20800 | 682 |
| 657 | 20230809 | 091300 | 408569150 | 20900 | 20800 | 20900 | 20800 | 516 |
| 658 | 20230809 | 091200 | 397806400 | 20800 | 20800 | 20800 | 20750 | 690 |
| 659 | 20230809 | 091100 | 383456250 | 20800 | 20750 | 20800 | 20750 | 586 |
| 660 | 20230809 | 091000 | 371284000 | 20750 | 20800 | 20800 | 20750 | 204 |
| 661 | 20230809 | 090900 | 367043250 | 20800 | 20900 | 20900 | 20800 | 1225 |
| 662 | 20230809 | 090800 | 341549450 | 20900 | 20950 | 20950 | 20800 | 1146 |
| 663 | 20230809 | 090700 | 317601250 | 20900 | 20800 | 21000 | 20800 | 2883 |
| 664 | 20230809 | 090600 | 257400100 | 20850 | 20900 | 20900 | 20800 | 958 |
| 665 | 20230809 | 090500 | 237438100 | 20850 | 20900 | 20900 | 20850 | 384 |
| 666 | 20230809 | 090400 | 229425100 | 20900 | 20900 | 20900 | 20800 | 392 |
| 667 | 20230809 | 090300 | 221258550 | 20800 | 20900 | 20900 | 20750 | 1248 |
| 668 | 20230809 | 090200 | 195218650 | 20900 | 20600 | 20950 | 20600 | 1008 |
| 669 | 20230809 | 090100 | 174292600 | 20600 | 20850 | 20900 | 20550 | 4951 |
| 670 | 20230809 | 090000 | 71769800 | 20850 | 21000 | 21000 | 20750 | 3419 |