36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 201400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 19497 |
| 3 | 20230811 | 201300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20230811 | 201200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20230811 | 201100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20230811 | 201000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20230811 | 200900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20230811 | 200800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20230811 | 200700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20230811 | 200600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20230811 | 200500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20230811 | 200400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20230811 | 200300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20230811 | 200200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20230811 | 200100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20230811 | 200000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20230811 | 195900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20230811 | 195800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20230811 | 195700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20230811 | 195600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20230811 | 195500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20230811 | 195400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20230811 | 195300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20230811 | 195200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20230811 | 195100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20230811 | 195000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20230811 | 194900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20230811 | 194800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20230811 | 194700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20230811 | 194600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20230811 | 194500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20230811 | 194400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 19497 |
| 33 | 20230811 | 194300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20230811 | 194200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20230811 | 194100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20230811 | 194000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20230811 | 193900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20230811 | 193800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20230811 | 193700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20230811 | 193600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20230811 | 193500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20230811 | 193400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20230811 | 193300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20230811 | 193200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20230811 | 193100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20230811 | 193000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20230811 | 192900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20230811 | 192800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20230811 | 192700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20230811 | 192600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20230811 | 192500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20230811 | 192400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20230811 | 192300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20230811 | 192200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20230811 | 192100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20230811 | 192000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20230811 | 191900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20230811 | 191800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20230811 | 191700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20230811 | 191600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20230811 | 191500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20230811 | 191400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 19497 |
| 63 | 20230811 | 191300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20230811 | 191200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20230811 | 191100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20230811 | 191000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20230811 | 190900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20230811 | 190800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20230811 | 190700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20230811 | 190600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20230811 | 190500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20230811 | 190400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20230811 | 190300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20230811 | 190200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20230811 | 190100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20230811 | 190000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20230811 | 185900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20230811 | 185800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20230811 | 185700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20230811 | 185600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20230811 | 185500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20230811 | 185400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20230811 | 185300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20230811 | 185200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20230811 | 185100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20230811 | 185000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20230811 | 184900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20230811 | 184800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20230811 | 184700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20230811 | 184600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20230811 | 184500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20230811 | 184400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 19497 |
| 93 | 20230811 | 184300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20230811 | 184200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20230811 | 184100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20230811 | 184000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20230811 | 183900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20230811 | 183800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20230811 | 183700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20230811 | 183600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20230811 | 183500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20230811 | 183400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20230811 | 183300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20230811 | 183200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20230811 | 183100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20230811 | 183000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20230811 | 182900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20230811 | 182800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20230811 | 182700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20230811 | 182600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20230811 | 182500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20230811 | 182400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20230811 | 182300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20230811 | 182200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20230811 | 182100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20230811 | 182000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20230811 | 181900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20230811 | 181800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20230811 | 181700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20230811 | 181600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20230811 | 181500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20230811 | 181400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 19497 |
| 123 | 20230811 | 181300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20230811 | 181200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20230811 | 181100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20230811 | 181000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20230811 | 180900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20230811 | 180800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20230811 | 180700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20230811 | 180600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20230811 | 180500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20230811 | 180400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20230811 | 180300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20230811 | 180200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20230811 | 180100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20230811 | 180000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20230811 | 175900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20230811 | 175800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20230811 | 175700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20230811 | 175600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20230811 | 175500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20230811 | 175400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20230811 | 175300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20230811 | 175200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20230811 | 175100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20230811 | 175000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20230811 | 174900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20230811 | 174800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20230811 | 174700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20230811 | 174600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20230811 | 174500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20230811 | 174400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 19497 |
| 153 | 20230811 | 174300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20230811 | 174200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20230811 | 174100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20230811 | 174000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20230811 | 173900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20230811 | 173800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20230811 | 173700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20230811 | 173600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20230811 | 173500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20230811 | 173400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20230811 | 173300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20230811 | 173200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20230811 | 173100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20230811 | 173000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20230811 | 172900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20230811 | 172800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20230811 | 172700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20230811 | 172600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20230811 | 172500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20230811 | 172400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20230811 | 172300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20230811 | 172200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20230811 | 172100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20230811 | 172000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20230811 | 171900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20230811 | 171800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20230811 | 171700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20230811 | 171600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20230811 | 171500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20230811 | 171400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 19497 |
| 183 | 20230811 | 171300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20230811 | 171200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20230811 | 171100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20230811 | 171000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20230811 | 170900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20230811 | 170800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20230811 | 170700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20230811 | 170600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20230811 | 170500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20230811 | 170400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20230811 | 170300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20230811 | 170200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20230811 | 170100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20230811 | 170000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20230811 | 165900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20230811 | 165800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20230811 | 165700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20230811 | 165600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20230811 | 165500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20230811 | 165400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20230811 | 165300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20230811 | 165200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20230811 | 165100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20230811 | 165000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20230811 | 164900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20230811 | 164800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20230811 | 164700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20230811 | 164600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20230811 | 164500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20230811 | 164400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 19497 |
| 213 | 20230811 | 164300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20230811 | 164200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20230811 | 164100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20230811 | 164000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20230811 | 163900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20230811 | 163800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20230811 | 163700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20230811 | 163600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20230811 | 163500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20230811 | 163400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20230811 | 163300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20230811 | 163200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20230811 | 163100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20230811 | 163000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20230811 | 162900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20230811 | 162800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20230811 | 162700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20230811 | 162600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20230811 | 162500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20230811 | 162400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20230811 | 162300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20230811 | 162200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20230811 | 162100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20230811 | 162000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20230811 | 161900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20230811 | 161800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20230811 | 161700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20230811 | 161600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20230811 | 161500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20230811 | 161400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 19497 |
| 243 | 20230811 | 161300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20230811 | 161200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20230811 | 161100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20230811 | 161000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20230811 | 160900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20230811 | 160800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20230811 | 160700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20230811 | 160600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20230811 | 160500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20230811 | 160400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20230811 | 160300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20230811 | 160200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20230811 | 160100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20230811 | 160000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20230811 | 155900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20230811 | 155800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20230811 | 155700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20230811 | 155600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20230811 | 155500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20230811 | 155400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 263 | 20230811 | 155300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 264 | 20230811 | 155200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 265 | 20230811 | 155100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 266 | 20230811 | 155000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 267 | 20230811 | 154900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 268 | 20230811 | 154800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 269 | 20230811 | 154700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 270 | 20230811 | 154600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 271 | 20230811 | 154500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 272 | 20230811 | 154400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 19497 |
| 273 | 20230811 | 154300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 274 | 20230811 | 154200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 275 | 20230811 | 154100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 276 | 20230811 | 154000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 277 | 20230811 | 153900 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 278 | 20230811 | 153800 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 279 | 20230811 | 153700 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 280 | 20230811 | 153600 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 281 | 20230811 | 153500 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 282 | 20230811 | 153400 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 283 | 20230811 | 153300 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 284 | 20230811 | 153200 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 285 | 20230811 | 153100 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 286 | 20230811 | 153000 | 16267148400 | 44050 | 44050 | 44050 | 44050 | 19497 |
| 287 | 20230811 | 152900 | 15408305550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 288 | 20230811 | 152800 | 15408305550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 289 | 20230811 | 152700 | 15408305550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 290 | 20230811 | 152600 | 15408305550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 291 | 20230811 | 152500 | 15408305550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 292 | 20230811 | 152400 | 15408305550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 293 | 20230811 | 152300 | 15408305550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 294 | 20230811 | 152200 | 15408305550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 295 | 20230811 | 152100 | 15408305550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 296 | 20230811 | 152000 | 15408305550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 297 | 20230811 | 151900 | 15408305550 | 43900 | 43900 | 43950 | 43850 | 1491 |
| 298 | 20230811 | 151800 | 15342882800 | 43850 | 43800 | 43900 | 43800 | 1712 |
| 299 | 20230811 | 151700 | 15267749050 | 43850 | 43800 | 43850 | 43750 | 1142 |
| 300 | 20230811 | 151600 | 15217705250 | 43800 | 43650 | 43800 | 43650 | 2829 |
| 301 | 20230811 | 151500 | 15094000250 | 43700 | 43650 | 43700 | 43650 | 818 |
| 302 | 20230811 | 151400 | 15058255000 | 43700 | 43700 | 43750 | 43650 | 5447 |
| 303 | 20230811 | 151300 | 14820225950 | 43700 | 43700 | 43750 | 43700 | 584 |
| 304 | 20230811 | 151200 | 14794683500 | 43700 | 43700 | 43750 | 43700 | 503 |
| 305 | 20230811 | 151100 | 14772700850 | 43700 | 43800 | 43800 | 43700 | 2393 |
| 306 | 20230811 | 151000 | 14668013650 | 43750 | 43750 | 43800 | 43750 | 2296 |
| 307 | 20230811 | 150900 | 14567538500 | 43750 | 43800 | 43800 | 43750 | 2702 |
| 308 | 20230811 | 150800 | 14449193050 | 43800 | 43800 | 43800 | 43750 | 215 |
| 309 | 20230811 | 150700 | 14439777600 | 43800 | 43800 | 43800 | 43750 | 187 |
| 310 | 20230811 | 150600 | 14431588450 | 43800 | 43800 | 43800 | 43750 | 220 |
| 311 | 20230811 | 150500 | 14421953900 | 43750 | 43800 | 43800 | 43750 | 264 |
| 312 | 20230811 | 150400 | 14410399150 | 43800 | 43800 | 43800 | 43750 | 1465 |
| 313 | 20230811 | 150300 | 14346234600 | 43800 | 43750 | 43800 | 43750 | 577 |
| 314 | 20230811 | 150200 | 14320971200 | 43750 | 43850 | 43850 | 43750 | 4128 |
| 315 | 20230811 | 150100 | 14140192900 | 43850 | 43850 | 43850 | 43800 | 224 |
| 316 | 20230811 | 150000 | 14130374150 | 43850 | 43850 | 43850 | 43800 | 360 |
| 317 | 20230811 | 145900 | 14114591200 | 43800 | 43800 | 43850 | 43800 | 627 |
| 318 | 20230811 | 145800 | 14087103800 | 43800 | 43800 | 43850 | 43800 | 250 |
| 319 | 20230811 | 145700 | 14076143000 | 43800 | 43800 | 43850 | 43800 | 212 |
| 320 | 20230811 | 145600 | 14066852350 | 43850 | 43800 | 43850 | 43800 | 302 |
| 321 | 20230811 | 145500 | 14053613900 | 43800 | 43800 | 43850 | 43800 | 314 |
| 322 | 20230811 | 145400 | 14039850050 | 43850 | 43850 | 43850 | 43800 | 322 |
| 323 | 20230811 | 145300 | 14025733650 | 43850 | 43800 | 43900 | 43800 | 307 |
| 324 | 20230811 | 145200 | 14012272850 | 43800 | 43800 | 43850 | 43800 | 204 |
| 325 | 20230811 | 145100 | 14003329800 | 43800 | 43850 | 43900 | 43800 | 274 |
| 326 | 20230811 | 145000 | 13991318300 | 43850 | 43800 | 43900 | 43800 | 1632 |
| 327 | 20230811 | 144900 | 13919764200 | 43800 | 43850 | 43850 | 43800 | 415 |
| 328 | 20230811 | 144800 | 13901567700 | 43800 | 43800 | 43800 | 43750 | 648 |
| 329 | 20230811 | 144700 | 13873188550 | 43750 | 43800 | 43800 | 43750 | 165 |
| 330 | 20230811 | 144600 | 13865964600 | 43750 | 43800 | 43800 | 43750 | 230 |
| 331 | 20230811 | 144500 | 13855891650 | 43750 | 43750 | 43800 | 43750 | 275 |
| 332 | 20230811 | 144400 | 13843853500 | 43750 | 43750 | 43800 | 43750 | 246 |
| 333 | 20230811 | 144300 | 13833080750 | 43750 | 43800 | 43800 | 43750 | 222 |
| 334 | 20230811 | 144200 | 13823358850 | 43750 | 43800 | 43800 | 43750 | 133 |
| 335 | 20230811 | 144100 | 13817537050 | 43800 | 43850 | 43850 | 43750 | 451 |
| 336 | 20230811 | 144000 | 13797785100 | 43800 | 43800 | 43850 | 43800 | 359 |
| 337 | 20230811 | 143900 | 13782050300 | 43800 | 43950 | 43950 | 43800 | 3784 |
| 338 | 20230811 | 143800 | 13616095250 | 43900 | 43950 | 44000 | 43900 | 2717 |
| 339 | 20230811 | 143700 | 13496682550 | 43950 | 43900 | 43950 | 43900 | 660 |
| 340 | 20230811 | 143600 | 13467686400 | 43950 | 43950 | 43950 | 43900 | 502 |
| 341 | 20230811 | 143500 | 13445627950 | 43950 | 43900 | 43950 | 43900 | 294 |
| 342 | 20230811 | 143400 | 13432707450 | 43900 | 43900 | 43950 | 43900 | 308 |
| 343 | 20230811 | 143300 | 13419172700 | 43950 | 43950 | 43950 | 43900 | 390 |
| 344 | 20230811 | 143200 | 13402038100 | 43950 | 43950 | 43950 | 43900 | 188 |
| 345 | 20230811 | 143100 | 13393778350 | 43950 | 43950 | 43950 | 43900 | 203 |
| 346 | 20230811 | 143000 | 13384859650 | 43950 | 43950 | 43950 | 43900 | 161 |
| 347 | 20230811 | 142900 | 13377785700 | 43950 | 43900 | 43950 | 43900 | 231 |
| 348 | 20230811 | 142800 | 13367635200 | 43950 | 43950 | 43950 | 43900 | 2381 |
| 349 | 20230811 | 142700 | 13262999250 | 43900 | 43900 | 43950 | 43900 | 110 |
| 350 | 20230811 | 142600 | 13258168000 | 43950 | 43900 | 43950 | 43900 | 330 |
| 351 | 20230811 | 142500 | 13243668900 | 43950 | 43950 | 43950 | 43900 | 289 |
| 352 | 20230811 | 142400 | 13230971050 | 43950 | 43950 | 43950 | 43900 | 191 |
| 353 | 20230811 | 142300 | 13222581200 | 43900 | 43950 | 43950 | 43900 | 159 |
| 354 | 20230811 | 142200 | 13215595650 | 43900 | 43900 | 43950 | 43900 | 473 |
| 355 | 20230811 | 142100 | 13194811900 | 43900 | 43900 | 43950 | 43900 | 361 |
| 356 | 20230811 | 142000 | 13178956650 | 43900 | 43900 | 43950 | 43900 | 176 |
| 357 | 20230811 | 141900 | 13171224850 | 43950 | 43950 | 43950 | 43900 | 329 |
| 358 | 20230811 | 141800 | 13156771050 | 43950 | 43900 | 43950 | 43900 | 174 |
| 359 | 20230811 | 141700 | 13149127000 | 43950 | 43900 | 43950 | 43900 | 367 |
| 360 | 20230811 | 141600 | 13133012400 | 43900 | 43900 | 43950 | 43900 | 317 |
| 361 | 20230811 | 141500 | 13119084650 | 43950 | 43950 | 43950 | 43900 | 653 |
| 362 | 20230811 | 141400 | 13090414000 | 43950 | 43900 | 43950 | 43900 | 227 |
| 363 | 20230811 | 141300 | 13080441450 | 43900 | 43950 | 43950 | 43900 | 117 |
| 364 | 20230811 | 141200 | 13075300350 | 43900 | 43900 | 43950 | 43900 | 312 |
| 365 | 20230811 | 141100 | 13061597850 | 43900 | 43900 | 43950 | 43900 | 917 |
| 366 | 20230811 | 141000 | 13021334950 | 43950 | 43900 | 43950 | 43900 | 51 |
| 367 | 20230811 | 140900 | 13019095800 | 43900 | 43900 | 43950 | 43900 | 230 |
| 368 | 20230811 | 140800 | 13008988900 | 43950 | 43950 | 44000 | 43900 | 3455 |
| 369 | 20230811 | 140700 | 12857148750 | 43950 | 44000 | 44000 | 43950 | 419 |
| 370 | 20230811 | 140600 | 12838732100 | 44000 | 43950 | 44000 | 43950 | 236 |
| 371 | 20230811 | 140500 | 12828351550 | 44000 | 43950 | 44000 | 43950 | 349 |
| 372 | 20230811 | 140400 | 12813001500 | 44000 | 43950 | 44000 | 43950 | 265 |
| 373 | 20230811 | 140300 | 12801343700 | 43950 | 44000 | 44000 | 43950 | 230 |
| 374 | 20230811 | 140200 | 12791229100 | 43950 | 44000 | 44000 | 43950 | 363 |
| 375 | 20230811 | 140100 | 12775261300 | 44000 | 44000 | 44000 | 43950 | 351 |
| 376 | 20230811 | 140000 | 12759825600 | 44000 | 44000 | 44000 | 43950 | 750 |
| 377 | 20230811 | 135900 | 12726847600 | 44000 | 44000 | 44000 | 43950 | 850 |
| 378 | 20230811 | 135800 | 12689461000 | 44000 | 44000 | 44000 | 43950 | 544 |
| 379 | 20230811 | 135700 | 12665526500 | 44000 | 43950 | 44000 | 43950 | 158 |
| 380 | 20230811 | 135600 | 12658578850 | 44000 | 43950 | 44000 | 43950 | 235 |
| 381 | 20230811 | 135500 | 12648241500 | 44000 | 43950 | 44000 | 43950 | 173 |
| 382 | 20230811 | 135400 | 12640631300 | 43950 | 43950 | 44000 | 43950 | 378 |
| 383 | 20230811 | 135300 | 12624014550 | 43950 | 44000 | 44000 | 43950 | 499 |
| 384 | 20230811 | 135200 | 12602060650 | 43950 | 44000 | 44000 | 43950 | 340 |
| 385 | 20230811 | 135100 | 12587104250 | 44000 | 44000 | 44000 | 43950 | 170 |
| 386 | 20230811 | 135000 | 12579626550 | 43950 | 43950 | 44000 | 43950 | 669 |
| 387 | 20230811 | 134900 | 12550193800 | 43950 | 44000 | 44000 | 43950 | 397 |
| 388 | 20230811 | 134800 | 12532726850 | 44000 | 44000 | 44000 | 43950 | 180 |
| 389 | 20230811 | 134700 | 12524809100 | 44000 | 44000 | 44000 | 43950 | 97 |
| 390 | 20230811 | 134600 | 12520542100 | 43950 | 44000 | 44000 | 43950 | 560 |
| 391 | 20230811 | 134500 | 12495904200 | 44000 | 44000 | 44000 | 43950 | 301 |
| 392 | 20230811 | 134400 | 12482662150 | 44000 | 43950 | 44000 | 43950 | 189 |
| 393 | 20230811 | 134300 | 12474350000 | 43950 | 44000 | 44000 | 43950 | 136 |
| 394 | 20230811 | 134200 | 12468366800 | 43950 | 43950 | 44000 | 43950 | 1966 |
| 395 | 20230811 | 134100 | 12381948950 | 43900 | 43950 | 43950 | 43900 | 151 |
| 396 | 20230811 | 134000 | 12375316600 | 43950 | 43900 | 43950 | 43900 | 177 |
| 397 | 20230811 | 133900 | 12367539200 | 43900 | 43950 | 43950 | 43900 | 247 |
| 398 | 20230811 | 133800 | 12356686600 | 43950 | 43950 | 43950 | 43900 | 229 |
| 399 | 20230811 | 133700 | 12346624250 | 43950 | 43900 | 43950 | 43900 | 359 |
| 400 | 20230811 | 133600 | 12330862600 | 43900 | 43900 | 43950 | 43900 | 121 |
| 401 | 20230811 | 133500 | 12325546450 | 43950 | 43950 | 43950 | 43900 | 174 |
| 402 | 20230811 | 133400 | 12317901400 | 43900 | 43950 | 43950 | 43900 | 121 |
| 403 | 20230811 | 133300 | 12312586400 | 43900 | 43950 | 43950 | 43900 | 643 |
| 404 | 20230811 | 133200 | 12284354450 | 43950 | 43900 | 43950 | 43900 | 300 |
| 405 | 20230811 | 133100 | 12271177200 | 43900 | 43950 | 43950 | 43900 | 347 |
| 406 | 20230811 | 133000 | 12255941000 | 43950 | 43950 | 44000 | 43900 | 769 |
| 407 | 20230811 | 132900 | 12222143500 | 43950 | 44000 | 44050 | 43950 | 5077 |
| 408 | 20230811 | 132800 | 11998753900 | 44050 | 44050 | 44050 | 44000 | 266 |
| 409 | 20230811 | 132700 | 11987038050 | 44050 | 44000 | 44050 | 44000 | 1247 |
| 410 | 20230811 | 132600 | 11932137000 | 44000 | 44050 | 44050 | 44000 | 225 |
| 411 | 20230811 | 132500 | 11922230700 | 44000 | 44000 | 44050 | 44000 | 310 |
| 412 | 20230811 | 132400 | 11908577250 | 44050 | 44050 | 44050 | 44000 | 644 |
| 413 | 20230811 | 132300 | 11880216350 | 44050 | 44050 | 44100 | 44000 | 507 |
| 414 | 20230811 | 132200 | 11857885700 | 44050 | 44050 | 44050 | 44000 | 486 |
| 415 | 20230811 | 132100 | 11836480200 | 44050 | 44000 | 44050 | 44000 | 88 |
| 416 | 20230811 | 132000 | 11832605150 | 44050 | 44000 | 44050 | 44000 | 188 |
| 417 | 20230811 | 131900 | 11824326550 | 44050 | 44050 | 44100 | 44000 | 210 |
| 418 | 20230811 | 131800 | 11815075800 | 44050 | 44050 | 44050 | 44000 | 345 |
| 419 | 20230811 | 131700 | 11799880300 | 44000 | 44050 | 44050 | 44000 | 1920 |
| 420 | 20230811 | 131600 | 11715307350 | 44050 | 44050 | 44100 | 44050 | 255 |
| 421 | 20230811 | 131500 | 11704070650 | 44050 | 44050 | 44100 | 44050 | 2186 |
| 422 | 20230811 | 131400 | 11607769700 | 44100 | 44050 | 44100 | 44050 | 221 |
| 423 | 20230811 | 131300 | 11598024700 | 44050 | 44050 | 44100 | 44050 | 219 |
| 424 | 20230811 | 131200 | 11588368300 | 44100 | 44100 | 44100 | 44050 | 155 |
| 425 | 20230811 | 131100 | 11581534750 | 44100 | 44050 | 44100 | 44050 | 350 |
| 426 | 20230811 | 131000 | 11566104150 | 44050 | 44050 | 44100 | 44050 | 112 |
| 427 | 20230811 | 130900 | 11561167100 | 44100 | 44100 | 44150 | 44100 | 1373 |
| 428 | 20230811 | 130800 | 11500613700 | 44100 | 44100 | 44150 | 44100 | 692 |
| 429 | 20230811 | 130700 | 11470064650 | 44150 | 44100 | 44150 | 44100 | 139 |
| 430 | 20230811 | 130600 | 11463929100 | 44100 | 44100 | 44150 | 44100 | 433 |
| 431 | 20230811 | 130500 | 11444814050 | 44150 | 44100 | 44150 | 44100 | 216 |
| 432 | 20230811 | 130400 | 11435280000 | 44150 | 44150 | 44150 | 44100 | 575 |
| 433 | 20230811 | 130300 | 11409894700 | 44150 | 44200 | 44200 | 44150 | 87 |
| 434 | 20230811 | 130200 | 11406052100 | 44150 | 44150 | 44150 | 44100 | 486 |
| 435 | 20230811 | 130100 | 11384596850 | 44200 | 44150 | 44200 | 44150 | 673 |
| 436 | 20230811 | 130000 | 11354859300 | 44150 | 44100 | 44150 | 44100 | 210 |
| 437 | 20230811 | 125900 | 11345589100 | 44100 | 44200 | 44200 | 44100 | 140 |
| 438 | 20230811 | 125800 | 11339407600 | 44100 | 44200 | 44200 | 44100 | 894 |
| 439 | 20230811 | 125700 | 11299940050 | 44150 | 44150 | 44200 | 44150 | 246 |
| 440 | 20230811 | 125600 | 11289068700 | 44200 | 44100 | 44200 | 44100 | 593 |
| 441 | 20230811 | 125500 | 11262867950 | 44150 | 44150 | 44150 | 44100 | 955 |
| 442 | 20230811 | 125400 | 11220705750 | 44150 | 44100 | 44150 | 44100 | 133 |
| 443 | 20230811 | 125300 | 11214836550 | 44100 | 44100 | 44150 | 44100 | 77 |
| 444 | 20230811 | 125200 | 11211439400 | 44100 | 44100 | 44150 | 44100 | 329 |
| 445 | 20230811 | 125100 | 11196925650 | 44150 | 44100 | 44150 | 44100 | 200 |
| 446 | 20230811 | 125000 | 11188097200 | 44100 | 44100 | 44150 | 44100 | 48 |
| 447 | 20230811 | 124900 | 11185978850 | 44100 | 44200 | 44200 | 44100 | 874 |
| 448 | 20230811 | 124800 | 11147415000 | 44150 | 44050 | 44200 | 44050 | 1110 |
| 449 | 20230811 | 124700 | 11098439700 | 44050 | 44050 | 44100 | 44050 | 206 |
| 450 | 20230811 | 124600 | 11089357650 | 44100 | 44100 | 44100 | 44050 | 156 |
| 451 | 20230811 | 124500 | 11082478750 | 44050 | 44050 | 44100 | 44050 | 35 |
| 452 | 20230811 | 124400 | 11080936800 | 44100 | 44050 | 44100 | 44050 | 576 |
| 453 | 20230811 | 124300 | 11055555950 | 44050 | 44100 | 44100 | 44050 | 80 |
| 454 | 20230811 | 124200 | 11052029950 | 44100 | 44100 | 44150 | 44050 | 2128 |
| 455 | 20230811 | 124100 | 10958183250 | 44100 | 44100 | 44150 | 44050 | 1107 |
| 456 | 20230811 | 124000 | 10909354600 | 44050 | 44050 | 44100 | 44050 | 200 |
| 457 | 20230811 | 123900 | 10900542800 | 44100 | 44050 | 44100 | 44050 | 117 |
| 458 | 20230811 | 123800 | 10895383650 | 44050 | 44150 | 44150 | 44050 | 882 |
| 459 | 20230811 | 123700 | 10856490350 | 44100 | 44150 | 44200 | 44100 | 705 |
| 460 | 20230811 | 123600 | 10825364650 | 44150 | 44200 | 44200 | 44150 | 341 |
| 461 | 20230811 | 123500 | 10810307350 | 44200 | 44200 | 44200 | 44150 | 173 |
| 462 | 20230811 | 123400 | 10802664100 | 44200 | 44150 | 44200 | 44150 | 194 |
| 463 | 20230811 | 123300 | 10794090850 | 44150 | 44150 | 44200 | 44150 | 185 |
| 464 | 20230811 | 123200 | 10785921750 | 44200 | 44200 | 44200 | 44150 | 84 |
| 465 | 20230811 | 123100 | 10782210050 | 44200 | 44150 | 44200 | 44150 | 224 |
| 466 | 20230811 | 123000 | 10772311300 | 44200 | 44150 | 44200 | 44100 | 2087 |
| 467 | 20230811 | 122900 | 10680148750 | 44200 | 44200 | 44200 | 44150 | 116 |
| 468 | 20230811 | 122800 | 10675022250 | 44150 | 44150 | 44200 | 44150 | 414 |
| 469 | 20230811 | 122700 | 10656736800 | 44200 | 44150 | 44200 | 44150 | 121 |
| 470 | 20230811 | 122600 | 10651390650 | 44150 | 44150 | 44200 | 44150 | 96 |
| 471 | 20230811 | 122500 | 10647148400 | 44200 | 44200 | 44200 | 44150 | 160 |
| 472 | 20230811 | 122400 | 10640080350 | 44200 | 44150 | 44200 | 44150 | 334 |
| 473 | 20230811 | 122300 | 10625324500 | 44150 | 44150 | 44200 | 44150 | 177 |
| 474 | 20230811 | 122200 | 10617505350 | 44200 | 44150 | 44200 | 44150 | 290 |
| 475 | 20230811 | 122100 | 10604688800 | 44150 | 44150 | 44200 | 44150 | 417 |
| 476 | 20230811 | 122000 | 10586271750 | 44150 | 44150 | 44200 | 44150 | 266 |
| 477 | 20230811 | 121900 | 10574523850 | 44150 | 44150 | 44200 | 44150 | 136 |
| 478 | 20230811 | 121800 | 10568516450 | 44150 | 44200 | 44200 | 44150 | 966 |
| 479 | 20230811 | 121700 | 10525859700 | 44200 | 44150 | 44200 | 44150 | 422 |
| 480 | 20230811 | 121600 | 10507224300 | 44150 | 44150 | 44200 | 44150 | 1061 |
| 481 | 20230811 | 121500 | 10460377200 | 44200 | 44150 | 44200 | 44150 | 150 |
| 482 | 20230811 | 121400 | 10453748950 | 44200 | 44200 | 44200 | 44150 | 319 |
| 483 | 20230811 | 121300 | 10439651000 | 44150 | 44200 | 44200 | 44150 | 279 |
| 484 | 20230811 | 121200 | 10427319650 | 44200 | 44200 | 44200 | 44150 | 111 |
| 485 | 20230811 | 121100 | 10422414700 | 44150 | 44200 | 44200 | 44150 | 290 |
| 486 | 20230811 | 121000 | 10409601800 | 44200 | 44200 | 44200 | 44150 | 94 |
| 487 | 20230811 | 120900 | 10405447400 | 44150 | 44100 | 44200 | 44100 | 162 |
| 488 | 20230811 | 120800 | 10398291900 | 44100 | 44150 | 44150 | 44100 | 1131 |
| 489 | 20230811 | 120700 | 10348372200 | 44150 | 44150 | 44200 | 44100 | 923 |
| 490 | 20230811 | 120600 | 10307614450 | 44150 | 44150 | 44150 | 44150 | 244 |
| 491 | 20230811 | 120500 | 10296841850 | 44150 | 44150 | 44200 | 44150 | 1387 |
| 492 | 20230811 | 120400 | 10235601550 | 44150 | 44100 | 44150 | 44100 | 229 |
| 493 | 20230811 | 120300 | 10225492100 | 44100 | 44100 | 44150 | 44100 | 866 |
| 494 | 20230811 | 120200 | 10187301350 | 44100 | 44100 | 44150 | 44100 | 306 |
| 495 | 20230811 | 120100 | 10173802800 | 44100 | 44100 | 44150 | 44100 | 303 |
| 496 | 20230811 | 120000 | 10160433700 | 44100 | 44150 | 44150 | 44100 | 202 |
| 497 | 20230811 | 115900 | 10151521400 | 44100 | 44150 | 44150 | 44100 | 390 |
| 498 | 20230811 | 115800 | 10134318850 | 44100 | 44150 | 44150 | 44100 | 492 |
| 499 | 20230811 | 115700 | 10112619550 | 44150 | 44150 | 44150 | 44100 | 545 |
| 500 | 20230811 | 115600 | 10088574800 | 44100 | 44100 | 44100 | 44100 | 472 |
| 501 | 20230811 | 115500 | 10067759600 | 44100 | 44100 | 44150 | 44050 | 754 |
| 502 | 20230811 | 115400 | 10034509050 | 44100 | 44050 | 44100 | 44050 | 701 |
| 503 | 20230811 | 115300 | 10003602250 | 44050 | 44050 | 44100 | 44000 | 190 |
| 504 | 20230811 | 115200 | 9995232900 | 44000 | 44050 | 44050 | 44000 | 216 |
| 505 | 20230811 | 115100 | 9985718650 | 44050 | 44050 | 44100 | 44000 | 229 |
| 506 | 20230811 | 115000 | 9975630850 | 44050 | 44050 | 44100 | 44000 | 245 |
| 507 | 20230811 | 114900 | 9964838350 | 44050 | 44050 | 44050 | 44000 | 601 |
| 508 | 20230811 | 114800 | 9938365700 | 44000 | 44000 | 44100 | 44000 | 145 |
| 509 | 20230811 | 114700 | 9931977850 | 44000 | 44000 | 44050 | 44000 | 272 |
| 510 | 20230811 | 114600 | 9919997850 | 44050 | 44050 | 44100 | 44000 | 621 |
| 511 | 20230811 | 114500 | 9892644950 | 44050 | 44050 | 44100 | 44000 | 492 |
| 512 | 20230811 | 114400 | 9870968600 | 44050 | 44050 | 44050 | 44000 | 295 |
| 513 | 20230811 | 114300 | 9857975050 | 44050 | 44000 | 44050 | 44000 | 131 |
| 514 | 20230811 | 114200 | 9852208450 | 44000 | 44050 | 44050 | 44000 | 901 |
| 515 | 20230811 | 114100 | 9812542950 | 44050 | 44050 | 44050 | 44000 | 203 |
| 516 | 20230811 | 114000 | 9803601350 | 44050 | 44000 | 44050 | 44000 | 134 |
| 517 | 20230811 | 113900 | 9797700700 | 44050 | 44000 | 44050 | 44000 | 114 |
| 518 | 20230811 | 113800 | 9792680350 | 44050 | 44050 | 44050 | 44000 | 209 |
| 519 | 20230811 | 113700 | 9783478400 | 44050 | 44050 | 44050 | 44000 | 480 |
| 520 | 20230811 | 113600 | 9762335400 | 44050 | 44050 | 44050 | 44000 | 95 |
| 521 | 20230811 | 113500 | 9758153750 | 44050 | 44050 | 44050 | 44000 | 532 |
| 522 | 20230811 | 113400 | 9734720600 | 44050 | 44050 | 44100 | 44000 | 558 |
| 523 | 20230811 | 113300 | 9710135200 | 44100 | 44000 | 44100 | 44000 | 841 |
| 524 | 20230811 | 113200 | 9673090800 | 44000 | 44000 | 44050 | 44000 | 247 |
| 525 | 20230811 | 113100 | 9662213850 | 44050 | 44050 | 44050 | 44000 | 249 |
| 526 | 20230811 | 113000 | 9651251150 | 44050 | 44000 | 44050 | 44000 | 205 |
| 527 | 20230811 | 112900 | 9642223150 | 44000 | 44000 | 44050 | 44000 | 171 |
| 528 | 20230811 | 112800 | 9634697300 | 44000 | 44000 | 44000 | 43950 | 458 |
| 529 | 20230811 | 112700 | 9614547750 | 43950 | 43950 | 44000 | 43950 | 267 |
| 530 | 20230811 | 112600 | 9602802850 | 43950 | 43950 | 43950 | 43900 | 93 |
| 531 | 20230811 | 112500 | 9598716800 | 43950 | 43900 | 43950 | 43900 | 406 |
| 532 | 20230811 | 112400 | 9580873650 | 43950 | 43950 | 43950 | 43900 | 298 |
| 533 | 20230811 | 112300 | 9567777250 | 43950 | 43900 | 43950 | 43900 | 388 |
| 534 | 20230811 | 112200 | 9550741550 | 43900 | 43900 | 43950 | 43850 | 876 |
| 535 | 20230811 | 112100 | 9512263550 | 43850 | 43900 | 43900 | 43850 | 86 |
| 536 | 20230811 | 112000 | 9508491050 | 43850 | 43950 | 43950 | 43850 | 1244 |
| 537 | 20230811 | 111900 | 9453847600 | 43900 | 43850 | 43950 | 43800 | 749 |
| 538 | 20230811 | 111800 | 9420988450 | 43850 | 43800 | 43850 | 43800 | 144 |
| 539 | 20230811 | 111700 | 9414674800 | 43800 | 43850 | 43850 | 43800 | 267 |
| 540 | 20230811 | 111600 | 9402968700 | 43850 | 43850 | 43850 | 43800 | 283 |
| 541 | 20230811 | 111500 | 9390571700 | 43850 | 43800 | 43850 | 43800 | 794 |
| 542 | 20230811 | 111400 | 9355789450 | 43850 | 43950 | 43950 | 43850 | 379 |
| 543 | 20230811 | 111300 | 9339156500 | 43950 | 43900 | 43950 | 43850 | 446 |
| 544 | 20230811 | 111200 | 9319576900 | 43900 | 43900 | 43900 | 43850 | 806 |
| 545 | 20230811 | 111100 | 9284212650 | 43900 | 43900 | 43950 | 43850 | 307 |
| 546 | 20230811 | 111000 | 9270736150 | 43850 | 43900 | 43950 | 43850 | 412 |
| 547 | 20230811 | 110900 | 9252655350 | 43900 | 43850 | 43900 | 43850 | 289 |
| 548 | 20230811 | 110800 | 9239969800 | 43900 | 43900 | 43900 | 43850 | 140 |
| 549 | 20230811 | 110700 | 9233826850 | 43850 | 43850 | 43900 | 43850 | 554 |
| 550 | 20230811 | 110600 | 9209526850 | 43800 | 43850 | 43850 | 43800 | 93 |
| 551 | 20230811 | 110500 | 9205450300 | 43800 | 43850 | 43850 | 43800 | 223 |
| 552 | 20230811 | 110400 | 9195674400 | 43850 | 43800 | 43850 | 43800 | 295 |
| 553 | 20230811 | 110300 | 9182740300 | 43850 | 43900 | 43900 | 43800 | 263 |
| 554 | 20230811 | 110200 | 9171208400 | 43800 | 43850 | 43900 | 43800 | 240 |
| 555 | 20230811 | 110100 | 9160684600 | 43800 | 43800 | 43900 | 43800 | 150 |
| 556 | 20230811 | 110000 | 9154107950 | 43850 | 43850 | 43850 | 43800 | 2070 |
| 557 | 20230811 | 105900 | 9063359450 | 43850 | 43750 | 43850 | 43750 | 421 |
| 558 | 20230811 | 105800 | 9044920950 | 43700 | 43700 | 43750 | 43700 | 177 |
| 559 | 20230811 | 105700 | 9037180300 | 43750 | 43800 | 43800 | 43700 | 1590 |
| 560 | 20230811 | 105600 | 8967616600 | 43750 | 43800 | 43800 | 43750 | 259 |
| 561 | 20230811 | 105500 | 8956276100 | 43750 | 43750 | 43800 | 43750 | 399 |
| 562 | 20230811 | 105400 | 8938804150 | 43800 | 43750 | 43800 | 43750 | 458 |
| 563 | 20230811 | 105300 | 8918761550 | 43800 | 43750 | 43800 | 43750 | 277 |
| 564 | 20230811 | 105200 | 8906631150 | 43800 | 43800 | 43850 | 43750 | 850 |
| 565 | 20230811 | 105100 | 8869397550 | 43800 | 43750 | 43850 | 43750 | 106 |
| 566 | 20230811 | 105000 | 8864755650 | 43750 | 43800 | 43850 | 43750 | 1217 |
| 567 | 20230811 | 104900 | 8811437600 | 43850 | 43850 | 44000 | 43800 | 821 |
| 568 | 20230811 | 104800 | 8775378750 | 43800 | 43850 | 44000 | 43750 | 1796 |
| 569 | 20230811 | 104700 | 8696686100 | 43800 | 43950 | 44000 | 43800 | 4466 |
| 570 | 20230811 | 104600 | 8500602300 | 44000 | 44000 | 44050 | 43950 | 1636 |
| 571 | 20230811 | 104500 | 8428624450 | 44000 | 44050 | 44050 | 44000 | 191 |
| 572 | 20230811 | 104400 | 8420214350 | 44000 | 44050 | 44050 | 44000 | 273 |
| 573 | 20230811 | 104300 | 8408190000 | 44050 | 44000 | 44100 | 44000 | 180 |
| 574 | 20230811 | 104200 | 8400255050 | 44000 | 44150 | 44150 | 44000 | 1233 |
| 575 | 20230811 | 104100 | 8345943450 | 44100 | 44050 | 44150 | 44050 | 181 |
| 576 | 20230811 | 104000 | 8337956550 | 44150 | 44050 | 44150 | 44050 | 285 |
| 577 | 20230811 | 103900 | 8325386700 | 44100 | 44100 | 44100 | 44050 | 193 |
| 578 | 20230811 | 103800 | 8316880400 | 44100 | 44100 | 44100 | 44050 | 249 |
| 579 | 20230811 | 103700 | 8305902650 | 44100 | 44050 | 44100 | 44050 | 355 |
| 580 | 20230811 | 103600 | 8290248700 | 44100 | 44100 | 44100 | 44050 | 202 |
| 581 | 20230811 | 103500 | 8281340800 | 44100 | 44100 | 44100 | 44050 | 175 |
| 582 | 20230811 | 103400 | 8273626650 | 44050 | 44100 | 44100 | 44050 | 296 |
| 583 | 20230811 | 103300 | 8260577300 | 44100 | 44100 | 44100 | 44050 | 2618 |
| 584 | 20230811 | 103200 | 8145124550 | 44100 | 44100 | 44100 | 44050 | 204 |
| 585 | 20230811 | 103100 | 8136128700 | 44100 | 44150 | 44150 | 44050 | 1541 |
| 586 | 20230811 | 103000 | 8068171100 | 44150 | 44200 | 44200 | 44150 | 777 |
| 587 | 20230811 | 102900 | 8033859250 | 44150 | 44200 | 44200 | 44150 | 2234 |
| 588 | 20230811 | 102800 | 7935158600 | 44200 | 44200 | 44250 | 44200 | 2100 |
| 589 | 20230811 | 102700 | 7842321600 | 44200 | 44250 | 44250 | 44200 | 98 |
| 590 | 20230811 | 102600 | 7837986050 | 44250 | 44250 | 44300 | 44200 | 735 |
| 591 | 20230811 | 102500 | 7805476300 | 44250 | 44200 | 44300 | 44200 | 961 |
| 592 | 20230811 | 102400 | 7762945450 | 44250 | 44250 | 44250 | 44200 | 372 |
| 593 | 20230811 | 102300 | 7746489600 | 44250 | 44200 | 44300 | 44200 | 565 |
| 594 | 20230811 | 102200 | 7721492900 | 44200 | 44300 | 44350 | 44200 | 3324 |
| 595 | 20230811 | 102100 | 7574207100 | 44350 | 44350 | 44350 | 44300 | 2201 |
| 596 | 20230811 | 102000 | 7476598900 | 44300 | 44300 | 44350 | 44250 | 2523 |
| 597 | 20230811 | 101900 | 7364831100 | 44250 | 44200 | 44300 | 44150 | 1883 |
| 598 | 20230811 | 101800 | 7281540050 | 44200 | 44200 | 44250 | 44150 | 2679 |
| 599 | 20230811 | 101700 | 7163126650 | 44200 | 44050 | 44200 | 44050 | 2674 |
| 600 | 20230811 | 101600 | 7045159300 | 44050 | 44050 | 44050 | 44000 | 302 |
| 601 | 20230811 | 101500 | 7031857000 | 44050 | 44000 | 44050 | 44000 | 298 |
| 602 | 20230811 | 101400 | 7018732150 | 44050 | 44050 | 44050 | 44000 | 182 |
| 603 | 20230811 | 101300 | 7010721500 | 44000 | 44100 | 44100 | 44000 | 1775 |
| 604 | 20230811 | 101200 | 6932534150 | 44100 | 44100 | 44100 | 44050 | 577 |
| 605 | 20230811 | 101100 | 6907088700 | 44100 | 44100 | 44150 | 44050 | 4184 |
| 606 | 20230811 | 101000 | 6722455850 | 44050 | 44100 | 44100 | 44050 | 191 |
| 607 | 20230811 | 100900 | 6714033400 | 44050 | 44100 | 44150 | 44050 | 1410 |
| 608 | 20230811 | 100800 | 6651852850 | 44150 | 44100 | 44150 | 44100 | 2034 |
| 609 | 20230811 | 100700 | 6562137650 | 44150 | 44100 | 44150 | 44100 | 347 |
| 610 | 20230811 | 100600 | 6546822800 | 44100 | 44050 | 44150 | 44050 | 2061 |
| 611 | 20230811 | 100500 | 6455962700 | 44050 | 44100 | 44100 | 44050 | 515 |
| 612 | 20230811 | 100400 | 6433271250 | 44100 | 44050 | 44150 | 44000 | 6428 |
| 613 | 20230811 | 100300 | 6149893800 | 44000 | 43950 | 44050 | 43950 | 3678 |
| 614 | 20230811 | 100200 | 5988046600 | 44000 | 44000 | 44000 | 43950 | 390 |
| 615 | 20230811 | 100100 | 5970887300 | 44000 | 44000 | 44000 | 43950 | 417 |
| 616 | 20230811 | 100000 | 5952549650 | 44000 | 43900 | 44050 | 43850 | 3946 |
| 617 | 20230811 | 095900 | 5779091550 | 43850 | 43800 | 43850 | 43800 | 825 |
| 618 | 20230811 | 095800 | 5742919100 | 43800 | 43750 | 43900 | 43750 | 1908 |
| 619 | 20230811 | 095700 | 5659266900 | 43750 | 43750 | 43800 | 43750 | 107 |
| 620 | 20230811 | 095600 | 5654581800 | 43750 | 43800 | 43800 | 43750 | 935 |
| 621 | 20230811 | 095500 | 5613647400 | 43800 | 43850 | 43850 | 43800 | 502 |
| 622 | 20230811 | 095400 | 5591656100 | 43850 | 43850 | 43850 | 43800 | 1283 |
| 623 | 20230811 | 095300 | 5535403050 | 43850 | 43850 | 43900 | 43850 | 820 |
| 624 | 20230811 | 095200 | 5499438050 | 43900 | 43900 | 43900 | 43800 | 1603 |
| 625 | 20230811 | 095100 | 5429151350 | 43900 | 43800 | 43900 | 43800 | 668 |
| 626 | 20230811 | 095000 | 5399857500 | 43800 | 43800 | 43850 | 43750 | 1210 |
| 627 | 20230811 | 094900 | 5346829700 | 43800 | 43750 | 43800 | 43750 | 1307 |
| 628 | 20230811 | 094800 | 5289583250 | 43800 | 43800 | 43800 | 43750 | 418 |
| 629 | 20230811 | 094700 | 5271284050 | 43800 | 43800 | 43800 | 43750 | 1198 |
| 630 | 20230811 | 094600 | 5218862900 | 43800 | 43800 | 43800 | 43750 | 510 |
| 631 | 20230811 | 094500 | 5196540500 | 43800 | 43800 | 43800 | 43800 | 221 |
| 632 | 20230811 | 094400 | 5186860700 | 43850 | 43800 | 43850 | 43750 | 1435 |
| 633 | 20230811 | 094300 | 5123968800 | 43800 | 43750 | 43800 | 43650 | 836 |
| 634 | 20230811 | 094200 | 5087394450 | 43700 | 43600 | 43700 | 43600 | 2292 |
| 635 | 20230811 | 094100 | 4987327100 | 43600 | 43650 | 43650 | 43600 | 64 |
| 636 | 20230811 | 094000 | 4984536500 | 43600 | 43600 | 43650 | 43600 | 1009 |
| 637 | 20230811 | 093900 | 4940530700 | 43600 | 43600 | 43650 | 43600 | 1224 |
| 638 | 20230811 | 093800 | 4887163950 | 43650 | 43600 | 43750 | 43600 | 1447 |
| 639 | 20230811 | 093700 | 4823945550 | 43600 | 43600 | 43600 | 43600 | 327 |
| 640 | 20230811 | 093600 | 4809688350 | 43600 | 43600 | 43650 | 43600 | 2557 |
| 641 | 20230811 | 093500 | 4698152900 | 43650 | 43650 | 43650 | 43600 | 187 |
| 642 | 20230811 | 093400 | 4689992900 | 43650 | 43650 | 43650 | 43600 | 341 |
| 643 | 20230811 | 093300 | 4675110550 | 43650 | 43800 | 43800 | 43650 | 2388 |
| 644 | 20230811 | 093200 | 4570723050 | 43800 | 43850 | 43850 | 43750 | 757 |
| 645 | 20230811 | 093100 | 4537574650 | 43800 | 43850 | 43850 | 43800 | 1328 |
| 646 | 20230811 | 093000 | 4479353100 | 43850 | 43950 | 43950 | 43850 | 109 |
| 647 | 20230811 | 092900 | 4474568250 | 43950 | 43900 | 43950 | 43900 | 786 |
| 648 | 20230811 | 092800 | 4440043900 | 43900 | 43900 | 43950 | 43850 | 1407 |
| 649 | 20230811 | 092700 | 4378290650 | 43900 | 43850 | 43900 | 43850 | 1259 |
| 650 | 20230811 | 092600 | 4323062600 | 43850 | 43900 | 43900 | 43800 | 876 |
| 651 | 20230811 | 092500 | 4284639650 | 43900 | 43850 | 43900 | 43850 | 1035 |
| 652 | 20230811 | 092400 | 4239214650 | 43900 | 44000 | 44050 | 43900 | 3696 |
| 653 | 20230811 | 092300 | 4076680900 | 44050 | 44050 | 44050 | 44000 | 974 |
| 654 | 20230811 | 092200 | 4033782150 | 44100 | 44000 | 44100 | 43950 | 5460 |
| 655 | 20230811 | 092100 | 3793293450 | 44000 | 44050 | 44100 | 44000 | 3016 |
| 656 | 20230811 | 092000 | 3660477050 | 44050 | 44000 | 44050 | 43950 | 2563 |
| 657 | 20230811 | 091900 | 3547708800 | 44000 | 44000 | 44050 | 43950 | 4235 |
| 658 | 20230811 | 091800 | 3361369250 | 44000 | 43850 | 44050 | 43850 | 9387 |
| 659 | 20230811 | 091700 | 2948513350 | 43850 | 43800 | 43850 | 43750 | 2989 |
| 660 | 20230811 | 091600 | 2817536650 | 43750 | 43800 | 43800 | 43700 | 1629 |
| 661 | 20230811 | 091500 | 2746253750 | 43800 | 43800 | 43850 | 43700 | 3042 |
| 662 | 20230811 | 091400 | 2613083450 | 43800 | 43750 | 43800 | 43650 | 2414 |
| 663 | 20230811 | 091300 | 2507545750 | 43750 | 43800 | 43900 | 43750 | 5631 |
| 664 | 20230811 | 091200 | 2260799250 | 43800 | 43750 | 43850 | 43750 | 3382 |
| 665 | 20230811 | 091100 | 2112682900 | 43800 | 43650 | 43800 | 43650 | 3676 |
| 666 | 20230811 | 091000 | 1951836100 | 43700 | 43700 | 43750 | 43650 | 2235 |
| 667 | 20230811 | 090900 | 1854154900 | 43700 | 43600 | 43750 | 43600 | 4680 |
| 668 | 20230811 | 090800 | 1649678500 | 43650 | 43600 | 43650 | 43550 | 1328 |
| 669 | 20230811 | 090700 | 1591779700 | 43550 | 43750 | 43750 | 43450 | 5154 |
| 670 | 20230811 | 090600 | 1367024850 | 43750 | 43650 | 43750 | 43650 | 4673 |
| 671 | 20230811 | 090500 | 1162671950 | 43650 | 43650 | 43700 | 43600 | 4584 |
| 672 | 20230811 | 090400 | 962511450 | 43650 | 43550 | 43700 | 43550 | 3984 |
| 673 | 20230811 | 090300 | 788609500 | 43600 | 43500 | 43650 | 43450 | 6072 |
| 674 | 20230811 | 090200 | 524187900 | 43500 | 43400 | 43550 | 43400 | 3809 |
| 675 | 20230811 | 090100 | 358591650 | 43400 | 42900 | 43450 | 42900 | 4103 |
| 676 | 20230811 | 090000 | 181001450 | 43050 | 42900 | 43050 | 42850 | 4148 |