36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 201500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 1838 |
| 3 | 20230808 | 201400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 4 | 20230808 | 201300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 5 | 20230808 | 201200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 6 | 20230808 | 201100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 7 | 20230808 | 201000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 8 | 20230808 | 200900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 9 | 20230808 | 200800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 10 | 20230808 | 200700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 11 | 20230808 | 200600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 12 | 20230808 | 200500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 13 | 20230808 | 200400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 14 | 20230808 | 200300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 15 | 20230808 | 200200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 16 | 20230808 | 200100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 17 | 20230808 | 200000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 18 | 20230808 | 195900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 19 | 20230808 | 195800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 20 | 20230808 | 195700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 21 | 20230808 | 195600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 22 | 20230808 | 195500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 23 | 20230808 | 195400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 24 | 20230808 | 195300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 25 | 20230808 | 195200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 26 | 20230808 | 195100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 27 | 20230808 | 195000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 28 | 20230808 | 194900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 29 | 20230808 | 194800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 30 | 20230808 | 194700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 31 | 20230808 | 194600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 32 | 20230808 | 194500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 1838 |
| 33 | 20230808 | 194400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 34 | 20230808 | 194300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 35 | 20230808 | 194200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 36 | 20230808 | 194100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 37 | 20230808 | 194000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 38 | 20230808 | 193900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 39 | 20230808 | 193800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 40 | 20230808 | 193700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 41 | 20230808 | 193600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 42 | 20230808 | 193500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 43 | 20230808 | 193400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 44 | 20230808 | 193300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 45 | 20230808 | 193200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 46 | 20230808 | 193100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 47 | 20230808 | 193000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 48 | 20230808 | 192900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 49 | 20230808 | 192800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 50 | 20230808 | 192700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 51 | 20230808 | 192600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 52 | 20230808 | 192500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 53 | 20230808 | 192400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 54 | 20230808 | 192300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 55 | 20230808 | 192200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 56 | 20230808 | 192100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 57 | 20230808 | 192000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 58 | 20230808 | 191900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 59 | 20230808 | 191800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 60 | 20230808 | 191700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 61 | 20230808 | 191600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 62 | 20230808 | 191500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 1838 |
| 63 | 20230808 | 191400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 64 | 20230808 | 191300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 65 | 20230808 | 191200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 66 | 20230808 | 191100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 67 | 20230808 | 191000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 68 | 20230808 | 190900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 69 | 20230808 | 190800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 70 | 20230808 | 190700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 71 | 20230808 | 190600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 72 | 20230808 | 190500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 73 | 20230808 | 190400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 74 | 20230808 | 190300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 75 | 20230808 | 190200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 76 | 20230808 | 190100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 77 | 20230808 | 190000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 78 | 20230808 | 185900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 79 | 20230808 | 185800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 80 | 20230808 | 185700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 81 | 20230808 | 185600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 82 | 20230808 | 185500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 83 | 20230808 | 185400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 84 | 20230808 | 185300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 85 | 20230808 | 185200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 86 | 20230808 | 185100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 87 | 20230808 | 185000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 88 | 20230808 | 184900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 89 | 20230808 | 184800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 90 | 20230808 | 184700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 91 | 20230808 | 184600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 92 | 20230808 | 184500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 1838 |
| 93 | 20230808 | 184400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 94 | 20230808 | 184300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 95 | 20230808 | 184200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 96 | 20230808 | 184100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 97 | 20230808 | 184000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 98 | 20230808 | 183900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 99 | 20230808 | 183800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 100 | 20230808 | 183700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 101 | 20230808 | 183600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 102 | 20230808 | 183500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 103 | 20230808 | 183400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 104 | 20230808 | 183300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 105 | 20230808 | 183200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 106 | 20230808 | 183100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 107 | 20230808 | 183000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 108 | 20230808 | 182900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 109 | 20230808 | 182800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 110 | 20230808 | 182700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 111 | 20230808 | 182600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 112 | 20230808 | 182500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 113 | 20230808 | 182400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 114 | 20230808 | 182300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 115 | 20230808 | 182200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 116 | 20230808 | 182100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 117 | 20230808 | 182000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 118 | 20230808 | 181900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 119 | 20230808 | 181800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 120 | 20230808 | 181700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 121 | 20230808 | 181600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 122 | 20230808 | 181500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 1838 |
| 123 | 20230808 | 181400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 124 | 20230808 | 181300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 125 | 20230808 | 181200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 126 | 20230808 | 181100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 127 | 20230808 | 181000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 128 | 20230808 | 180900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 129 | 20230808 | 180800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 130 | 20230808 | 180700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 131 | 20230808 | 180600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 132 | 20230808 | 180500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 133 | 20230808 | 180400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 134 | 20230808 | 180300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 135 | 20230808 | 180200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 136 | 20230808 | 180100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 137 | 20230808 | 180000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 138 | 20230808 | 175900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 139 | 20230808 | 175800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 140 | 20230808 | 175700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 141 | 20230808 | 175600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 142 | 20230808 | 175500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 143 | 20230808 | 175400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 144 | 20230808 | 175300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 145 | 20230808 | 175200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 146 | 20230808 | 175100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 147 | 20230808 | 175000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 148 | 20230808 | 174900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 149 | 20230808 | 174800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 150 | 20230808 | 174700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 151 | 20230808 | 174600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 152 | 20230808 | 174500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 1838 |
| 153 | 20230808 | 174400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 154 | 20230808 | 174300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 155 | 20230808 | 174200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 156 | 20230808 | 174100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 157 | 20230808 | 174000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 158 | 20230808 | 173900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 159 | 20230808 | 173800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 160 | 20230808 | 173700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 161 | 20230808 | 173600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 162 | 20230808 | 173500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 163 | 20230808 | 173400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 164 | 20230808 | 173300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 165 | 20230808 | 173200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 166 | 20230808 | 173100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 167 | 20230808 | 173000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 168 | 20230808 | 172900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 169 | 20230808 | 172800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 170 | 20230808 | 172700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 171 | 20230808 | 172600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 172 | 20230808 | 172500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 173 | 20230808 | 172400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 174 | 20230808 | 172300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 175 | 20230808 | 172200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 176 | 20230808 | 172100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 177 | 20230808 | 172000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 178 | 20230808 | 171900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 179 | 20230808 | 171800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 180 | 20230808 | 171700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 181 | 20230808 | 171600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 182 | 20230808 | 171500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 1838 |
| 183 | 20230808 | 171400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 184 | 20230808 | 171300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 185 | 20230808 | 171200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 186 | 20230808 | 171100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 187 | 20230808 | 171000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 188 | 20230808 | 170900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 189 | 20230808 | 170800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 190 | 20230808 | 170700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 191 | 20230808 | 170600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 192 | 20230808 | 170500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 193 | 20230808 | 170400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 194 | 20230808 | 170300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 195 | 20230808 | 170200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 196 | 20230808 | 170100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 197 | 20230808 | 170000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 198 | 20230808 | 165900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 199 | 20230808 | 165800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 200 | 20230808 | 165700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 201 | 20230808 | 165600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 202 | 20230808 | 165500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 203 | 20230808 | 165400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 204 | 20230808 | 165300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 205 | 20230808 | 165200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 206 | 20230808 | 165100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 207 | 20230808 | 165000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 208 | 20230808 | 164900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 209 | 20230808 | 164800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 210 | 20230808 | 164700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 211 | 20230808 | 164600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 212 | 20230808 | 164500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 1838 |
| 213 | 20230808 | 164400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 214 | 20230808 | 164300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 215 | 20230808 | 164200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 216 | 20230808 | 164100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 217 | 20230808 | 164000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 218 | 20230808 | 163900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 219 | 20230808 | 163800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 220 | 20230808 | 163700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 221 | 20230808 | 163600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 222 | 20230808 | 163500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 223 | 20230808 | 163400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 224 | 20230808 | 163300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 225 | 20230808 | 163200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 226 | 20230808 | 163100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 227 | 20230808 | 163000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 228 | 20230808 | 162900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 229 | 20230808 | 162800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 230 | 20230808 | 162700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 231 | 20230808 | 162600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 232 | 20230808 | 162500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 233 | 20230808 | 162400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 234 | 20230808 | 162300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 235 | 20230808 | 162200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 236 | 20230808 | 162100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 237 | 20230808 | 162000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 238 | 20230808 | 161900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 239 | 20230808 | 161800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 240 | 20230808 | 161700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 241 | 20230808 | 161600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 242 | 20230808 | 161500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 1838 |
| 243 | 20230808 | 161400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 244 | 20230808 | 161300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 245 | 20230808 | 161200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 246 | 20230808 | 161100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 247 | 20230808 | 161000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 248 | 20230808 | 160900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 249 | 20230808 | 160800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 250 | 20230808 | 160700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 251 | 20230808 | 160600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 252 | 20230808 | 160500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 253 | 20230808 | 160400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 254 | 20230808 | 160300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 255 | 20230808 | 160200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 256 | 20230808 | 160100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 257 | 20230808 | 160000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 258 | 20230808 | 155900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 259 | 20230808 | 155800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 260 | 20230808 | 155700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 261 | 20230808 | 155600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 262 | 20230808 | 155500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 263 | 20230808 | 155400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 264 | 20230808 | 155300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 265 | 20230808 | 155200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 266 | 20230808 | 155100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 267 | 20230808 | 155000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 268 | 20230808 | 154900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 269 | 20230808 | 154800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 270 | 20230808 | 154700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 271 | 20230808 | 154600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 272 | 20230808 | 154500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 1838 |
| 273 | 20230808 | 154400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 274 | 20230808 | 154300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 275 | 20230808 | 154200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 276 | 20230808 | 154100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 277 | 20230808 | 154000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 278 | 20230808 | 153900 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 279 | 20230808 | 153800 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 280 | 20230808 | 153700 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 281 | 20230808 | 153600 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 282 | 20230808 | 153500 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 283 | 20230808 | 153400 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 284 | 20230808 | 153300 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 285 | 20230808 | 153200 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 286 | 20230808 | 153100 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 287 | 20230808 | 153000 | 5033513200 | 40900 | 40900 | 40900 | 40900 | 1838 |
| 288 | 20230808 | 152900 | 4958339000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 289 | 20230808 | 152800 | 4958339000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 290 | 20230808 | 152700 | 4958339000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 291 | 20230808 | 152600 | 4958339000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 292 | 20230808 | 152500 | 4958339000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 293 | 20230808 | 152400 | 4958339000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 294 | 20230808 | 152300 | 4958339000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 295 | 20230808 | 152200 | 4958339000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 296 | 20230808 | 152100 | 4958339000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 297 | 20230808 | 152000 | 4958339000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 298 | 20230808 | 151900 | 4958339000 | 40850 | 40850 | 40900 | 40850 | 75 |
| 299 | 20230808 | 151800 | 4955274500 | 40900 | 40900 | 40900 | 40850 | 18 |
| 300 | 20230808 | 151700 | 4954538500 | 40900 | 40900 | 40900 | 40850 | 84 |
| 301 | 20230808 | 151600 | 4951103950 | 40850 | 40850 | 40900 | 40850 | 26 |
| 302 | 20230808 | 151500 | 4950040750 | 40850 | 40800 | 40900 | 40800 | 281 |
| 303 | 20230808 | 151400 | 4938561950 | 40850 | 40800 | 40850 | 40800 | 159 |
| 304 | 20230808 | 151300 | 4932068850 | 40800 | 40850 | 40850 | 40800 | 51 |
| 305 | 20230808 | 151200 | 4929985750 | 40850 | 40850 | 40900 | 40850 | 167 |
| 306 | 20230808 | 151100 | 4923161250 | 40850 | 40850 | 40900 | 40850 | 16 |
| 307 | 20230808 | 151000 | 4922507250 | 40900 | 40800 | 40900 | 40800 | 165 |
| 308 | 20230808 | 150900 | 4915766700 | 40850 | 40800 | 40850 | 40800 | 94 |
| 309 | 20230808 | 150800 | 4911926950 | 40800 | 40750 | 40850 | 40750 | 93 |
| 310 | 20230808 | 150700 | 4908131600 | 40800 | 40750 | 40800 | 40750 | 73 |
| 311 | 20230808 | 150600 | 4905155050 | 40700 | 40800 | 40850 | 40700 | 590 |
| 312 | 20230808 | 150500 | 4881103250 | 40800 | 40800 | 40800 | 40750 | 135 |
| 313 | 20230808 | 150400 | 4875595300 | 40800 | 40800 | 40800 | 40800 | 3 |
| 314 | 20230808 | 150300 | 4875472900 | 40850 | 40950 | 40950 | 40850 | 169 |
| 315 | 20230808 | 150200 | 4868562500 | 40900 | 40900 | 40900 | 40900 | 27 |
| 316 | 20230808 | 150100 | 4867458200 | 40900 | 40900 | 40900 | 40900 | 102 |
| 317 | 20230808 | 150000 | 4863286400 | 41000 | 40750 | 41000 | 40750 | 324 |
| 318 | 20230808 | 145900 | 4850036950 | 40750 | 40850 | 40850 | 40750 | 251 |
| 319 | 20230808 | 145800 | 4839797350 | 40800 | 40800 | 40800 | 40800 | 11 |
| 320 | 20230808 | 145700 | 4839348550 | 40850 | 40850 | 40850 | 40750 | 559 |
| 321 | 20230808 | 145600 | 4816532100 | 40900 | 41000 | 41000 | 40900 | 230 |
| 322 | 20230808 | 145500 | 4807121650 | 41000 | 41000 | 41050 | 41000 | 123 |
| 323 | 20230808 | 145400 | 4802074400 | 41000 | 41050 | 41050 | 40950 | 98 |
| 324 | 20230808 | 145300 | 4798057350 | 41050 | 40950 | 41050 | 40900 | 164 |
| 325 | 20230808 | 145200 | 4791338200 | 40950 | 40950 | 41000 | 40950 | 118 |
| 326 | 20230808 | 145100 | 4786503100 | 41000 | 41000 | 41050 | 41000 | 130 |
| 327 | 20230808 | 145000 | 4781168850 | 41050 | 41000 | 41050 | 41000 | 40 |
| 328 | 20230808 | 144900 | 4779528650 | 41000 | 41050 | 41050 | 40950 | 460 |
| 329 | 20230808 | 144800 | 4760660550 | 41050 | 41050 | 41100 | 41000 | 211 |
| 330 | 20230808 | 144700 | 4751999300 | 41050 | 41100 | 41100 | 41050 | 72 |
| 331 | 20230808 | 144600 | 4749043600 | 41100 | 41150 | 41150 | 41100 | 162 |
| 332 | 20230808 | 144500 | 4742380700 | 41100 | 41150 | 41200 | 41100 | 171 |
| 333 | 20230808 | 144400 | 4735344150 | 41200 | 41250 | 41300 | 41200 | 249 |
| 334 | 20230808 | 144300 | 4725069150 | 41250 | 41300 | 41350 | 41250 | 366 |
| 335 | 20230808 | 144200 | 4709956450 | 41300 | 41150 | 41300 | 41150 | 471 |
| 336 | 20230808 | 144100 | 4690540500 | 41150 | 41200 | 41250 | 41100 | 297 |
| 337 | 20230808 | 144000 | 4678307900 | 41200 | 41200 | 41250 | 41100 | 564 |
| 338 | 20230808 | 143900 | 4655074650 | 41250 | 41150 | 41300 | 41100 | 523 |
| 339 | 20230808 | 143800 | 4633524600 | 41100 | 41150 | 41200 | 41050 | 479 |
| 340 | 20230808 | 143700 | 4613814300 | 41100 | 41050 | 41100 | 41000 | 249 |
| 341 | 20230808 | 143600 | 4603585600 | 41100 | 41050 | 41100 | 41050 | 243 |
| 342 | 20230808 | 143500 | 4593603450 | 41100 | 41050 | 41100 | 41050 | 187 |
| 343 | 20230808 | 143400 | 4585924100 | 41100 | 41100 | 41100 | 41050 | 252 |
| 344 | 20230808 | 143300 | 4575569000 | 41100 | 41150 | 41150 | 41050 | 359 |
| 345 | 20230808 | 143200 | 4560810900 | 41100 | 41200 | 41200 | 41100 | 179 |
| 346 | 20230808 | 143100 | 4553439250 | 41200 | 41150 | 41200 | 41100 | 121 |
| 347 | 20230808 | 143000 | 4548458450 | 41150 | 41200 | 41200 | 41100 | 189 |
| 348 | 20230808 | 142900 | 4540677850 | 41150 | 41150 | 41200 | 41100 | 243 |
| 349 | 20230808 | 142800 | 4530671350 | 41100 | 41250 | 41250 | 41100 | 276 |
| 350 | 20230808 | 142700 | 4519301650 | 41250 | 41300 | 41350 | 41250 | 174 |
| 351 | 20230808 | 142600 | 4512120200 | 41350 | 41350 | 41350 | 41300 | 531 |
| 352 | 20230808 | 142500 | 4490164650 | 41300 | 41300 | 41350 | 41250 | 65 |
| 353 | 20230808 | 142400 | 4487480050 | 41300 | 41300 | 41350 | 41250 | 489 |
| 354 | 20230808 | 142300 | 4467279650 | 41250 | 41250 | 41300 | 41250 | 96 |
| 355 | 20230808 | 142200 | 4463315300 | 41300 | 41200 | 41300 | 41150 | 446 |
| 356 | 20230808 | 142100 | 4444919150 | 41200 | 41250 | 41300 | 41200 | 178 |
| 357 | 20230808 | 142000 | 4437576550 | 41300 | 41250 | 41300 | 41250 | 187 |
| 358 | 20230808 | 141900 | 4429854950 | 41250 | 41250 | 41300 | 41200 | 258 |
| 359 | 20230808 | 141800 | 4419214000 | 41250 | 41250 | 41300 | 41200 | 194 |
| 360 | 20230808 | 141700 | 4411210750 | 41250 | 41150 | 41300 | 41150 | 221 |
| 361 | 20230808 | 141600 | 4402099150 | 41150 | 41200 | 41250 | 41100 | 369 |
| 362 | 20230808 | 141500 | 4386909600 | 41200 | 41300 | 41300 | 41200 | 48 |
| 363 | 20230808 | 141400 | 4384927900 | 41250 | 41200 | 41300 | 41150 | 455 |
| 364 | 20230808 | 141300 | 4366162150 | 41150 | 41200 | 41200 | 41150 | 137 |
| 365 | 20230808 | 141200 | 4360517950 | 41150 | 41200 | 41200 | 41150 | 300 |
| 366 | 20230808 | 141100 | 4348159750 | 41250 | 41200 | 41250 | 41200 | 221 |
| 367 | 20230808 | 141000 | 4339048100 | 41250 | 41250 | 41300 | 41200 | 332 |
| 368 | 20230808 | 140900 | 4325352650 | 41250 | 41300 | 41350 | 41250 | 380 |
| 369 | 20230808 | 140800 | 4309663200 | 41300 | 41400 | 41400 | 41300 | 276 |
| 370 | 20230808 | 140700 | 4298254300 | 41400 | 41350 | 41450 | 41350 | 532 |
| 371 | 20230808 | 140600 | 4276214050 | 41400 | 41400 | 41400 | 41350 | 181 |
| 372 | 20230808 | 140500 | 4268723000 | 41350 | 41350 | 41400 | 41350 | 136 |
| 373 | 20230808 | 140400 | 4263096900 | 41350 | 41350 | 41400 | 41350 | 717 |
| 374 | 20230808 | 140300 | 4233445250 | 41400 | 41450 | 41500 | 41400 | 884 |
| 375 | 20230808 | 140200 | 4196834000 | 41450 | 41450 | 41450 | 41450 | 144 |
| 376 | 20230808 | 140100 | 4190865200 | 41500 | 41400 | 41500 | 41400 | 203 |
| 377 | 20230808 | 140000 | 4182447350 | 41400 | 41500 | 41500 | 41400 | 648 |
| 378 | 20230808 | 135900 | 4155576000 | 41500 | 41550 | 41550 | 41450 | 1300 |
| 379 | 20230808 | 135800 | 4101606050 | 41550 | 41550 | 41600 | 41550 | 97 |
| 380 | 20230808 | 135700 | 4097572650 | 41600 | 41550 | 41600 | 41550 | 385 |
| 381 | 20230808 | 135600 | 4081556800 | 41600 | 41550 | 41600 | 41550 | 249 |
| 382 | 20230808 | 135500 | 4071203500 | 41550 | 41600 | 41600 | 41550 | 418 |
| 383 | 20230808 | 135400 | 4053815250 | 41550 | 41600 | 41600 | 41550 | 185 |
| 384 | 20230808 | 135300 | 4046123400 | 41600 | 41500 | 41600 | 41500 | 436 |
| 385 | 20230808 | 135200 | 4028001700 | 41550 | 41550 | 41550 | 41500 | 181 |
| 386 | 20230808 | 135100 | 4020482150 | 41550 | 41550 | 41550 | 41500 | 247 |
| 387 | 20230808 | 135000 | 4010220650 | 41550 | 41500 | 41550 | 41500 | 266 |
| 388 | 20230808 | 134900 | 3999172400 | 41500 | 41550 | 41550 | 41500 | 226 |
| 389 | 20230808 | 134800 | 3989784000 | 41550 | 41450 | 41550 | 41450 | 463 |
| 390 | 20230808 | 134700 | 3970566950 | 41450 | 41500 | 41500 | 41450 | 430 |
| 391 | 20230808 | 134600 | 3952733250 | 41500 | 41500 | 41500 | 41450 | 143 |
| 392 | 20230808 | 134500 | 3946801150 | 41450 | 41400 | 41500 | 41350 | 301 |
| 393 | 20230808 | 134400 | 3934331750 | 41400 | 41400 | 41450 | 41350 | 272 |
| 394 | 20230808 | 134300 | 3923070600 | 41350 | 41350 | 41400 | 41300 | 491 |
| 395 | 20230808 | 134200 | 3902763150 | 41350 | 41150 | 41350 | 41150 | 2029 |
| 396 | 20230808 | 134100 | 3818980500 | 41150 | 41200 | 41250 | 41150 | 390 |
| 397 | 20230808 | 134000 | 3802914050 | 41150 | 41150 | 41200 | 41150 | 343 |
| 398 | 20230808 | 133900 | 3788783850 | 41200 | 41200 | 41200 | 41100 | 157 |
| 399 | 20230808 | 133800 | 3782318900 | 41100 | 41150 | 41200 | 41100 | 423 |
| 400 | 20230808 | 133700 | 3764911400 | 41150 | 41050 | 41150 | 41050 | 422 |
| 401 | 20230808 | 133600 | 3747572500 | 41100 | 41050 | 41100 | 41050 | 528 |
| 402 | 20230808 | 133500 | 3725895200 | 41000 | 41050 | 41050 | 41000 | 245 |
| 403 | 20230808 | 133400 | 3715839300 | 40950 | 40950 | 41000 | 40950 | 443 |
| 404 | 20230808 | 133300 | 3697678450 | 41000 | 40950 | 41000 | 40900 | 277 |
| 405 | 20230808 | 133200 | 3686327600 | 40950 | 40900 | 41000 | 40900 | 624 |
| 406 | 20230808 | 133100 | 3660760650 | 40900 | 40950 | 40950 | 40900 | 499 |
| 407 | 20230808 | 133000 | 3640328650 | 40900 | 40900 | 40950 | 40900 | 120 |
| 408 | 20230808 | 132900 | 3635416450 | 40850 | 40950 | 40950 | 40850 | 65 |
| 409 | 20230808 | 132800 | 3632757850 | 40950 | 40900 | 40950 | 40850 | 838 |
| 410 | 20230808 | 132700 | 3598475050 | 40850 | 40850 | 40900 | 40850 | 30 |
| 411 | 20230808 | 132600 | 3597248550 | 40850 | 40850 | 40900 | 40800 | 215 |
| 412 | 20230808 | 132500 | 3588466150 | 40800 | 40800 | 40850 | 40800 | 90 |
| 413 | 20230808 | 132400 | 3584790200 | 40800 | 40800 | 40850 | 40800 | 556 |
| 414 | 20230808 | 132300 | 3562092350 | 40850 | 40850 | 40850 | 40800 | 329 |
| 415 | 20230808 | 132200 | 3548653100 | 40850 | 40950 | 40950 | 40850 | 1110 |
| 416 | 20230808 | 132100 | 3503249400 | 40900 | 40900 | 40950 | 40900 | 280 |
| 417 | 20230808 | 132000 | 3491791350 | 40950 | 40950 | 40950 | 40900 | 264 |
| 418 | 20230808 | 131900 | 3480992700 | 40950 | 40950 | 40950 | 40900 | 194 |
| 419 | 20230808 | 131800 | 3473048450 | 40900 | 40900 | 40950 | 40900 | 59 |
| 420 | 20230808 | 131700 | 3470635150 | 40900 | 40950 | 40950 | 40900 | 71 |
| 421 | 20230808 | 131600 | 3467728000 | 40950 | 40950 | 41000 | 40900 | 550 |
| 422 | 20230808 | 131500 | 3445212600 | 40950 | 40950 | 41000 | 40950 | 34 |
| 423 | 20230808 | 131400 | 3443819050 | 40950 | 40900 | 41000 | 40900 | 128 |
| 424 | 20230808 | 131300 | 3438576500 | 40900 | 40900 | 40950 | 40900 | 38 |
| 425 | 20230808 | 131200 | 3437022250 | 40950 | 40950 | 40950 | 40900 | 149 |
| 426 | 20230808 | 131100 | 3430920750 | 40950 | 40900 | 40950 | 40900 | 61 |
| 427 | 20230808 | 131000 | 3428423200 | 40900 | 40950 | 41000 | 40900 | 142 |
| 428 | 20230808 | 130900 | 3422608300 | 40950 | 40950 | 41000 | 40900 | 291 |
| 429 | 20230808 | 130800 | 3410682150 | 40900 | 40900 | 40950 | 40900 | 311 |
| 430 | 20230808 | 130700 | 3397958150 | 40950 | 40900 | 40950 | 40900 | 147 |
| 431 | 20230808 | 130600 | 3391939800 | 40900 | 40900 | 40950 | 40900 | 6 |
| 432 | 20230808 | 130500 | 3391694300 | 40950 | 40950 | 40950 | 40900 | 90 |
| 433 | 20230808 | 130400 | 3388010700 | 40900 | 40950 | 40950 | 40900 | 159 |
| 434 | 20230808 | 130300 | 3381501250 | 40900 | 40950 | 40950 | 40900 | 26 |
| 435 | 20230808 | 130200 | 3380437800 | 40900 | 40900 | 40950 | 40900 | 348 |
| 436 | 20230808 | 130100 | 3366194250 | 40900 | 40900 | 40950 | 40900 | 16 |
| 437 | 20230808 | 130000 | 3365539650 | 40900 | 40900 | 40950 | 40900 | 31 |
| 438 | 20230808 | 125900 | 3364271700 | 40950 | 40900 | 40950 | 40900 | 214 |
| 439 | 20230808 | 125800 | 3355510250 | 40900 | 40950 | 40950 | 40900 | 9 |
| 440 | 20230808 | 125700 | 3355142000 | 40950 | 40900 | 40950 | 40900 | 161 |
| 441 | 20230808 | 125600 | 3348550850 | 40950 | 40900 | 40950 | 40900 | 66 |
| 442 | 20230808 | 125500 | 3345848650 | 40950 | 40950 | 40950 | 40950 | 124 |
| 443 | 20230808 | 125400 | 3340770850 | 40950 | 41050 | 41050 | 40900 | 508 |
| 444 | 20230808 | 125300 | 3319943150 | 41050 | 41050 | 41100 | 41050 | 99 |
| 445 | 20230808 | 125200 | 3315879150 | 41100 | 41050 | 41100 | 41050 | 44 |
| 446 | 20230808 | 125100 | 3314072850 | 41050 | 41050 | 41100 | 41050 | 115 |
| 447 | 20230808 | 125000 | 3309349600 | 41050 | 41050 | 41050 | 41050 | 68 |
| 448 | 20230808 | 124900 | 3306558200 | 41050 | 41050 | 41050 | 41000 | 67 |
| 449 | 20230808 | 124800 | 3303809700 | 41050 | 41000 | 41050 | 41000 | 26 |
| 450 | 20230808 | 124700 | 3302742450 | 41100 | 41050 | 41100 | 41000 | 244 |
| 451 | 20230808 | 124600 | 3292726150 | 41050 | 41050 | 41100 | 41050 | 88 |
| 452 | 20230808 | 124500 | 3289112650 | 41100 | 40900 | 41100 | 40900 | 255 |
| 453 | 20230808 | 124400 | 3278655250 | 40900 | 40950 | 40950 | 40900 | 6 |
| 454 | 20230808 | 124300 | 3278409650 | 40950 | 40950 | 41000 | 40950 | 147 |
| 455 | 20230808 | 124200 | 3272389800 | 40900 | 40900 | 40950 | 40900 | 59 |
| 456 | 20230808 | 124100 | 3269974200 | 40950 | 40950 | 41000 | 40950 | 228 |
| 457 | 20230808 | 124000 | 3260637400 | 40950 | 40950 | 41000 | 40950 | 135 |
| 458 | 20230808 | 123900 | 3255102750 | 41000 | 40950 | 41000 | 40950 | 52 |
| 459 | 20230808 | 123800 | 3252971000 | 40950 | 40950 | 41000 | 40950 | 159 |
| 460 | 20230808 | 123700 | 3246453850 | 41000 | 41000 | 41000 | 40950 | 163 |
| 461 | 20230808 | 123600 | 3239771100 | 41000 | 40900 | 41000 | 40900 | 161 |
| 462 | 20230808 | 123500 | 3233175250 | 40900 | 40900 | 40950 | 40900 | 146 |
| 463 | 20230808 | 123400 | 3227197500 | 40950 | 41000 | 41000 | 40900 | 4 |
| 464 | 20230808 | 123300 | 3227033650 | 40950 | 40950 | 40950 | 40900 | 498 |
| 465 | 20230808 | 123200 | 3206647700 | 40900 | 40950 | 40950 | 40900 | 7 |
| 466 | 20230808 | 123100 | 3206361250 | 40900 | 40950 | 41000 | 40900 | 197 |
| 467 | 20230808 | 123000 | 3198292250 | 40950 | 40950 | 41000 | 40950 | 380 |
| 468 | 20230808 | 122900 | 3182731050 | 40950 | 40950 | 41000 | 40950 | 123 |
| 469 | 20230808 | 122800 | 3177693450 | 41000 | 40950 | 41000 | 40950 | 232 |
| 470 | 20230808 | 122700 | 3168183900 | 41000 | 40950 | 41000 | 40950 | 22 |
| 471 | 20230808 | 122600 | 3167282450 | 40950 | 40950 | 41000 | 40950 | 27 |
| 472 | 20230808 | 122500 | 3166176700 | 41000 | 40950 | 41000 | 40900 | 128 |
| 473 | 20230808 | 122400 | 3160933200 | 41000 | 41000 | 41000 | 40950 | 30 |
| 474 | 20230808 | 122300 | 3159703350 | 40950 | 40950 | 40950 | 40900 | 183 |
| 475 | 20230808 | 122200 | 3152214350 | 40950 | 40900 | 41000 | 40900 | 107 |
| 476 | 20230808 | 122100 | 3147832900 | 40950 | 40900 | 40950 | 40900 | 142 |
| 477 | 20230808 | 122000 | 3142018150 | 40950 | 40900 | 40950 | 40900 | 44 |
| 478 | 20230808 | 121900 | 3140217950 | 40900 | 41000 | 41000 | 40900 | 146 |
| 479 | 20230808 | 121800 | 3134239700 | 41000 | 40900 | 41000 | 40900 | 60 |
| 480 | 20230808 | 121700 | 3131782650 | 40900 | 41050 | 41050 | 40900 | 67 |
| 481 | 20230808 | 121600 | 3129035950 | 41050 | 41000 | 41100 | 41000 | 792 |
| 482 | 20230808 | 121500 | 3096501700 | 41000 | 40900 | 41000 | 40900 | 156 |
| 483 | 20230808 | 121400 | 3090107850 | 40900 | 41000 | 41050 | 40900 | 242 |
| 484 | 20230808 | 121300 | 3080176450 | 41000 | 40850 | 41000 | 40850 | 728 |
| 485 | 20230808 | 121200 | 3050398900 | 40900 | 40900 | 40900 | 40850 | 124 |
| 486 | 20230808 | 121100 | 3045327900 | 40900 | 41000 | 41000 | 40850 | 291 |
| 487 | 20230808 | 121000 | 3033413900 | 40950 | 41000 | 41000 | 40950 | 64 |
| 488 | 20230808 | 120900 | 3030790300 | 41000 | 40900 | 41000 | 40900 | 54 |
| 489 | 20230808 | 120800 | 3028578900 | 40900 | 41050 | 41050 | 40900 | 347 |
| 490 | 20230808 | 120700 | 3014342700 | 41000 | 40900 | 41000 | 40900 | 307 |
| 491 | 20230808 | 120600 | 3001761450 | 40900 | 40850 | 40900 | 40850 | 143 |
| 492 | 20230808 | 120500 | 2995914600 | 40850 | 40850 | 40900 | 40850 | 65 |
| 493 | 20230808 | 120400 | 2993256850 | 40900 | 40850 | 40900 | 40850 | 151 |
| 494 | 20230808 | 120300 | 2987082400 | 40850 | 40850 | 40900 | 40850 | 85 |
| 495 | 20230808 | 120200 | 2983610100 | 40850 | 40850 | 40900 | 40850 | 226 |
| 496 | 20230808 | 120100 | 2974375850 | 40850 | 40800 | 40850 | 40800 | 38 |
| 497 | 20230808 | 120000 | 2972825400 | 40850 | 40850 | 40850 | 40800 | 24 |
| 498 | 20230808 | 115900 | 2971845200 | 40800 | 40700 | 40800 | 40700 | 177 |
| 499 | 20230808 | 115800 | 2964627700 | 40700 | 40700 | 40700 | 40700 | 60 |
| 500 | 20230808 | 115700 | 2962185700 | 40750 | 40650 | 40750 | 40650 | 873 |
| 501 | 20230808 | 115600 | 2926636750 | 40650 | 40700 | 40700 | 40650 | 171 |
| 502 | 20230808 | 115500 | 2919677300 | 40700 | 40750 | 40750 | 40700 | 239 |
| 503 | 20230808 | 115400 | 2909940900 | 40750 | 40750 | 40800 | 40750 | 193 |
| 504 | 20230808 | 115300 | 2902070150 | 40750 | 40750 | 40800 | 40750 | 152 |
| 505 | 20230808 | 115200 | 2895872950 | 40750 | 40750 | 40800 | 40750 | 184 |
| 506 | 20230808 | 115100 | 2888366150 | 40750 | 40900 | 40900 | 40750 | 37 |
| 507 | 20230808 | 115000 | 2886856400 | 40900 | 40850 | 40900 | 40800 | 544 |
| 508 | 20230808 | 114900 | 2864635350 | 40800 | 40700 | 40850 | 40700 | 57 |
| 509 | 20230808 | 114800 | 2862312300 | 40700 | 40650 | 40700 | 40650 | 46 |
| 510 | 20230808 | 114700 | 2860441200 | 40700 | 40650 | 40700 | 40600 | 306 |
| 511 | 20230808 | 114600 | 2847997700 | 40650 | 40650 | 40650 | 40550 | 335 |
| 512 | 20230808 | 114500 | 2834385950 | 40700 | 40700 | 40750 | 40700 | 129 |
| 513 | 20230808 | 114400 | 2829135550 | 40700 | 40650 | 40700 | 40650 | 55 |
| 514 | 20230808 | 114300 | 2826897650 | 40650 | 40650 | 40700 | 40650 | 32 |
| 515 | 20230808 | 114200 | 2825596800 | 40650 | 40750 | 40750 | 40600 | 1151 |
| 516 | 20230808 | 114100 | 2778742850 | 40800 | 40800 | 40900 | 40800 | 530 |
| 517 | 20230808 | 114000 | 2757113850 | 40800 | 40800 | 40850 | 40800 | 387 |
| 518 | 20230808 | 113900 | 2741311750 | 40850 | 40850 | 40850 | 40800 | 61 |
| 519 | 20230808 | 113800 | 2738820550 | 40800 | 40800 | 40850 | 40800 | 33 |
| 520 | 20230808 | 113700 | 2737472900 | 40850 | 40850 | 40850 | 40800 | 167 |
| 521 | 20230808 | 113600 | 2730652650 | 40800 | 40800 | 40850 | 40800 | 80 |
| 522 | 20230808 | 113500 | 2727385750 | 40800 | 40800 | 40850 | 40800 | 40 |
| 523 | 20230808 | 113400 | 2725753700 | 40800 | 40800 | 40800 | 40800 | 542 |
| 524 | 20230808 | 113300 | 2703640100 | 40800 | 40750 | 40800 | 40750 | 178 |
| 525 | 20230808 | 113200 | 2696378050 | 40750 | 40750 | 40750 | 40750 | 39 |
| 526 | 20230808 | 113100 | 2694788800 | 40750 | 40800 | 40800 | 40750 | 3 |
| 527 | 20230808 | 113000 | 2694666450 | 40800 | 40750 | 40850 | 40750 | 222 |
| 528 | 20230808 | 112900 | 2685608250 | 40800 | 40850 | 40850 | 40800 | 259 |
| 529 | 20230808 | 112800 | 2675040750 | 40850 | 40800 | 40850 | 40800 | 111 |
| 530 | 20230808 | 112700 | 2670511700 | 40850 | 40800 | 40850 | 40800 | 70 |
| 531 | 20230808 | 112600 | 2667653700 | 40800 | 40750 | 40850 | 40750 | 124 |
| 532 | 20230808 | 112500 | 2662594550 | 40800 | 40750 | 40800 | 40750 | 150 |
| 533 | 20230808 | 112400 | 2656474650 | 40750 | 40750 | 40750 | 40750 | 48 |
| 534 | 20230808 | 112300 | 2654518650 | 40800 | 40700 | 40800 | 40650 | 339 |
| 535 | 20230808 | 112200 | 2640707350 | 40650 | 40650 | 40700 | 40650 | 60 |
| 536 | 20230808 | 112100 | 2638265600 | 40650 | 40650 | 40700 | 40650 | 127 |
| 537 | 20230808 | 112000 | 2633098800 | 40700 | 40700 | 40700 | 40650 | 378 |
| 538 | 20230808 | 111900 | 2617721800 | 40700 | 40800 | 40800 | 40700 | 492 |
| 539 | 20230808 | 111800 | 2597671050 | 40750 | 40700 | 40800 | 40700 | 190 |
| 540 | 20230808 | 111700 | 2589926950 | 40650 | 40700 | 40700 | 40650 | 8 |
| 541 | 20230808 | 111600 | 2589601550 | 40650 | 40550 | 40700 | 40500 | 676 |
| 542 | 20230808 | 111500 | 2562140750 | 40600 | 40500 | 40600 | 40500 | 51 |
| 543 | 20230808 | 111400 | 2560072950 | 40550 | 40550 | 40600 | 40550 | 35 |
| 544 | 20230808 | 111300 | 2558653500 | 40550 | 40550 | 40600 | 40550 | 901 |
| 545 | 20230808 | 111200 | 2522100400 | 40500 | 40550 | 40600 | 40500 | 232 |
| 546 | 20230808 | 111100 | 2512691600 | 40600 | 40500 | 40600 | 40500 | 123 |
| 547 | 20230808 | 111000 | 2507702700 | 40500 | 40500 | 40550 | 40500 | 190 |
| 548 | 20230808 | 110900 | 2500003200 | 40550 | 40600 | 40600 | 40550 | 203 |
| 549 | 20230808 | 110800 | 2491766900 | 40600 | 40550 | 40600 | 40500 | 174 |
| 550 | 20230808 | 110700 | 2484705900 | 40550 | 40450 | 40600 | 40450 | 60 |
| 551 | 20230808 | 110600 | 2482274700 | 40450 | 40400 | 40450 | 40400 | 135 |
| 552 | 20230808 | 110500 | 2476819050 | 40450 | 40500 | 40500 | 40400 | 107 |
| 553 | 20230808 | 110400 | 2472488050 | 40450 | 40300 | 40450 | 40300 | 392 |
| 554 | 20230808 | 110300 | 2456658000 | 40250 | 40300 | 40300 | 40250 | 269 |
| 555 | 20230808 | 110200 | 2445817450 | 40350 | 40300 | 40350 | 40300 | 139 |
| 556 | 20230808 | 110100 | 2440213050 | 40350 | 40300 | 40350 | 40300 | 267 |
| 557 | 20230808 | 110000 | 2429442000 | 40300 | 40300 | 40350 | 40300 | 35 |
| 558 | 20230808 | 105900 | 2428031400 | 40300 | 40350 | 40350 | 40300 | 67 |
| 559 | 20230808 | 105800 | 2425328500 | 40350 | 40300 | 40350 | 40200 | 1194 |
| 560 | 20230808 | 105700 | 2377261050 | 40350 | 40300 | 40400 | 40300 | 623 |
| 561 | 20230808 | 105600 | 2352124250 | 40300 | 40350 | 40350 | 40300 | 49 |
| 562 | 20230808 | 105500 | 2350147300 | 40300 | 40350 | 40350 | 40300 | 7 |
| 563 | 20230808 | 105400 | 2349865000 | 40300 | 40350 | 40350 | 40300 | 88 |
| 564 | 20230808 | 105300 | 2346316600 | 40400 | 40400 | 40400 | 40350 | 334 |
| 565 | 20230808 | 105200 | 2332834350 | 40450 | 40400 | 40450 | 40350 | 325 |
| 566 | 20230808 | 105100 | 2319704400 | 40400 | 40400 | 40450 | 40400 | 58 |
| 567 | 20230808 | 105000 | 2317361100 | 40400 | 40350 | 40400 | 40300 | 178 |
| 568 | 20230808 | 104900 | 2310176600 | 40300 | 40300 | 40300 | 40300 | 33 |
| 569 | 20230808 | 104800 | 2308846700 | 40350 | 40300 | 40350 | 40300 | 57 |
| 570 | 20230808 | 104700 | 2306547600 | 40300 | 40300 | 40350 | 40300 | 111 |
| 571 | 20230808 | 104600 | 2302069000 | 40350 | 40350 | 40350 | 40300 | 37 |
| 572 | 20230808 | 104500 | 2300577650 | 40300 | 40250 | 40350 | 40250 | 161 |
| 573 | 20230808 | 104400 | 2294090900 | 40300 | 40350 | 40350 | 40250 | 551 |
| 574 | 20230808 | 104300 | 2271886650 | 40350 | 40400 | 40400 | 40350 | 461 |
| 575 | 20230808 | 104200 | 2253285200 | 40400 | 40450 | 40450 | 40400 | 45 |
| 576 | 20230808 | 104100 | 2251466650 | 40400 | 40350 | 40400 | 40350 | 43 |
| 577 | 20230808 | 104000 | 2249729900 | 40350 | 40450 | 40450 | 40350 | 131 |
| 578 | 20230808 | 103900 | 2244435950 | 40450 | 40400 | 40450 | 40400 | 26 |
| 579 | 20230808 | 103800 | 2243384550 | 40400 | 40350 | 40500 | 40350 | 107 |
| 580 | 20230808 | 103700 | 2239060050 | 40300 | 40250 | 40300 | 40250 | 408 |
| 581 | 20230808 | 103600 | 2222618650 | 40300 | 40300 | 40300 | 40250 | 101 |
| 582 | 20230808 | 103500 | 2218550150 | 40300 | 40450 | 40450 | 40300 | 577 |
| 583 | 20230808 | 103400 | 2195276150 | 40450 | 40400 | 40450 | 40400 | 55 |
| 584 | 20230808 | 103300 | 2193053450 | 40350 | 40700 | 40700 | 40350 | 954 |
| 585 | 20230808 | 103200 | 2154405100 | 40700 | 40500 | 40700 | 40500 | 331 |
| 586 | 20230808 | 103100 | 2140970650 | 40400 | 40300 | 40400 | 40300 | 191 |
| 587 | 20230808 | 103000 | 2133260300 | 40300 | 40300 | 40300 | 40300 | 30 |
| 588 | 20230808 | 102900 | 2132051300 | 40300 | 40400 | 40400 | 40300 | 427 |
| 589 | 20230808 | 102800 | 2114838950 | 40350 | 40300 | 40400 | 40300 | 493 |
| 590 | 20230808 | 102700 | 2094955600 | 40350 | 40300 | 40350 | 40300 | 254 |
| 591 | 20230808 | 102600 | 2084719350 | 40300 | 40500 | 40500 | 40300 | 508 |
| 592 | 20230808 | 102500 | 2064209250 | 40500 | 40450 | 40500 | 40450 | 345 |
| 593 | 20230808 | 102400 | 2050253950 | 40450 | 40450 | 40450 | 40450 | 508 |
| 594 | 20230808 | 102300 | 2029705350 | 40400 | 40400 | 40450 | 40400 | 183 |
| 595 | 20230808 | 102200 | 2022310950 | 40400 | 40600 | 40600 | 40400 | 1173 |
| 596 | 20230808 | 102100 | 1974814150 | 40600 | 40600 | 40600 | 40600 | 356 |
| 597 | 20230808 | 102000 | 1960360550 | 40600 | 40500 | 40600 | 40500 | 398 |
| 598 | 20230808 | 101900 | 1944225550 | 40500 | 40550 | 40550 | 40500 | 35 |
| 599 | 20230808 | 101800 | 1942807950 | 40550 | 40600 | 40600 | 40550 | 207 |
| 600 | 20230808 | 101700 | 1934413800 | 40600 | 40600 | 40600 | 40600 | 95 |
| 601 | 20230808 | 101600 | 1930556800 | 40600 | 40650 | 40650 | 40600 | 233 |
| 602 | 20230808 | 101500 | 1921094100 | 40650 | 40700 | 40750 | 40650 | 99 |
| 603 | 20230808 | 101400 | 1917066850 | 40750 | 40600 | 40750 | 40600 | 277 |
| 604 | 20230808 | 101300 | 1905805450 | 40600 | 40650 | 40650 | 40550 | 1084 |
| 605 | 20230808 | 101200 | 1861797700 | 40650 | 40800 | 40800 | 40650 | 1408 |
| 606 | 20230808 | 101100 | 1804499450 | 40800 | 40800 | 40800 | 40800 | 92 |
| 607 | 20230808 | 101000 | 1800745850 | 40800 | 40850 | 40850 | 40800 | 231 |
| 608 | 20230808 | 100900 | 1791319050 | 40850 | 40900 | 40900 | 40850 | 27 |
| 609 | 20230808 | 100800 | 1790215500 | 40900 | 40900 | 40900 | 40850 | 36 |
| 610 | 20230808 | 100700 | 1788744750 | 40850 | 40800 | 40850 | 40800 | 273 |
| 611 | 20230808 | 100600 | 1777602150 | 41000 | 41100 | 41150 | 40900 | 391 |
| 612 | 20230808 | 100500 | 1761555900 | 41100 | 41200 | 41200 | 41050 | 216 |
| 613 | 20230808 | 100400 | 1752682000 | 41150 | 41150 | 41150 | 41100 | 207 |
| 614 | 20230808 | 100300 | 1744165100 | 41000 | 40700 | 41000 | 40700 | 215 |
| 615 | 20230808 | 100200 | 1735371350 | 40700 | 40700 | 40700 | 40650 | 739 |
| 616 | 20230808 | 100100 | 1705308650 | 40750 | 40800 | 40800 | 40750 | 236 |
| 617 | 20230808 | 100000 | 1695686800 | 40800 | 40850 | 40900 | 40750 | 225 |
| 618 | 20230808 | 095900 | 1686498450 | 40750 | 40750 | 40800 | 40750 | 291 |
| 619 | 20230808 | 095800 | 1674631850 | 40800 | 40850 | 40850 | 40800 | 177 |
| 620 | 20230808 | 095700 | 1667406550 | 40750 | 40700 | 40850 | 40650 | 710 |
| 621 | 20230808 | 095600 | 1638494700 | 40650 | 40750 | 40750 | 40650 | 538 |
| 622 | 20230808 | 095500 | 1616585150 | 40750 | 40900 | 40950 | 40750 | 1071 |
| 623 | 20230808 | 095400 | 1572834200 | 40900 | 40950 | 41000 | 40900 | 129 |
| 624 | 20230808 | 095300 | 1567557900 | 40950 | 40950 | 40950 | 40900 | 2117 |
| 625 | 20230808 | 095200 | 1480943650 | 40950 | 40950 | 41000 | 40950 | 31 |
| 626 | 20230808 | 095100 | 1479674000 | 40950 | 41000 | 41000 | 40950 | 74 |
| 627 | 20230808 | 095000 | 1476640100 | 40950 | 41000 | 41000 | 40950 | 25 |
| 628 | 20230808 | 094900 | 1475616000 | 40950 | 41050 | 41050 | 40950 | 93 |
| 629 | 20230808 | 094800 | 1471804350 | 41100 | 41150 | 41150 | 41100 | 1516 |
| 630 | 20230808 | 094700 | 1409422250 | 41200 | 41200 | 41200 | 41150 | 27 |
| 631 | 20230808 | 094600 | 1408309950 | 41150 | 41300 | 41300 | 41150 | 29 |
| 632 | 20230808 | 094500 | 1407115600 | 41250 | 41350 | 41350 | 41150 | 79 |
| 633 | 20230808 | 094400 | 1403856450 | 41300 | 41350 | 41450 | 41300 | 168 |
| 634 | 20230808 | 094300 | 1396908450 | 41300 | 41200 | 41300 | 41150 | 355 |
| 635 | 20230808 | 094200 | 1382263650 | 41200 | 41100 | 41200 | 41050 | 779 |
| 636 | 20230808 | 094100 | 1350215000 | 41150 | 40900 | 41150 | 40900 | 376 |
| 637 | 20230808 | 094000 | 1334816400 | 40850 | 41050 | 41050 | 40850 | 1060 |
| 638 | 20230808 | 093900 | 1291386450 | 41050 | 41050 | 41100 | 41050 | 530 |
| 639 | 20230808 | 093800 | 1269611500 | 41050 | 41100 | 41100 | 41050 | 555 |
| 640 | 20230808 | 093700 | 1246816750 | 41150 | 41150 | 41150 | 41100 | 360 |
| 641 | 20230808 | 093600 | 1232005000 | 41100 | 41050 | 41200 | 41050 | 588 |
| 642 | 20230808 | 093500 | 1207832600 | 41100 | 41350 | 41350 | 41100 | 1168 |
| 643 | 20230808 | 093400 | 1159672800 | 41400 | 41500 | 41500 | 41350 | 116 |
| 644 | 20230808 | 093300 | 1154873550 | 41500 | 41500 | 41550 | 41500 | 1641 |
| 645 | 20230808 | 093200 | 1086770800 | 41550 | 41350 | 41550 | 41350 | 414 |
| 646 | 20230808 | 093100 | 1069612300 | 41300 | 41350 | 41350 | 41300 | 393 |
| 647 | 20230808 | 093000 | 1053361850 | 41350 | 41350 | 41400 | 41350 | 67 |
| 648 | 20230808 | 092900 | 1050591250 | 41350 | 41350 | 41400 | 41350 | 78 |
| 649 | 20230808 | 092800 | 1047362650 | 41350 | 41450 | 41500 | 41350 | 279 |
| 650 | 20230808 | 092700 | 1035793550 | 41400 | 41500 | 41600 | 41400 | 234 |
| 651 | 20230808 | 092600 | 1026101750 | 41500 | 41650 | 41650 | 41500 | 147 |
| 652 | 20230808 | 092500 | 1019997150 | 41700 | 41750 | 41750 | 41700 | 190 |
| 653 | 20230808 | 092400 | 1012065400 | 41800 | 41650 | 41800 | 41650 | 955 |
| 654 | 20230808 | 092300 | 972225150 | 41700 | 41600 | 41700 | 41600 | 156 |
| 655 | 20230808 | 092200 | 965731850 | 41600 | 41600 | 41600 | 41600 | 5 |
| 656 | 20230808 | 092100 | 965523850 | 41600 | 41400 | 41600 | 41350 | 567 |
| 657 | 20230808 | 092000 | 941998600 | 41350 | 41500 | 41550 | 41350 | 645 |
| 658 | 20230808 | 091900 | 915274950 | 41550 | 41600 | 41600 | 41550 | 339 |
| 659 | 20230808 | 091800 | 901185800 | 41600 | 41750 | 41750 | 41600 | 91 |
| 660 | 20230808 | 091700 | 897391450 | 41750 | 41800 | 41800 | 41750 | 192 |
| 661 | 20230808 | 091600 | 889371200 | 41800 | 41800 | 41800 | 41750 | 202 |
| 662 | 20230808 | 091500 | 880928700 | 41750 | 41800 | 41800 | 41750 | 1156 |
| 663 | 20230808 | 091400 | 832608250 | 41800 | 41800 | 41800 | 41700 | 232 |
| 664 | 20230808 | 091300 | 822914400 | 41800 | 41700 | 41850 | 41700 | 308 |
| 665 | 20230808 | 091200 | 810052100 | 41700 | 41550 | 41700 | 41550 | 432 |
| 666 | 20230808 | 091100 | 792055600 | 41600 | 41700 | 41700 | 41450 | 2626 |
| 667 | 20230808 | 091000 | 682829450 | 41700 | 41700 | 41750 | 41700 | 605 |
| 668 | 20230808 | 090900 | 657588100 | 41750 | 41900 | 41900 | 41750 | 532 |
| 669 | 20230808 | 090800 | 635359350 | 41850 | 41900 | 41900 | 41800 | 527 |
| 670 | 20230808 | 090700 | 613303600 | 41850 | 41850 | 41850 | 41850 | 38 |
| 671 | 20230808 | 090600 | 611713300 | 41900 | 42000 | 42000 | 41850 | 434 |
| 672 | 20230808 | 090500 | 593529700 | 41950 | 42100 | 42200 | 41950 | 2965 |
| 673 | 20230808 | 090400 | 468710200 | 42150 | 42350 | 42400 | 42050 | 1280 |
| 674 | 20230808 | 090300 | 414605250 | 42350 | 42200 | 42400 | 42150 | 3190 |
| 675 | 20230808 | 090200 | 279636150 | 42200 | 41900 | 42200 | 41850 | 2237 |
| 676 | 20230808 | 090100 | 185650450 | 41850 | 41700 | 41900 | 41600 | 1057 |
| 677 | 20230808 | 090000 | 141509050 | 41750 | 41600 | 41850 | 41600 | 3395 |