36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 201000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 9154 |
| 3 | 20230809 | 200900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20230809 | 200800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20230809 | 200700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20230809 | 200600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20230809 | 200500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20230809 | 200400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20230809 | 200300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20230809 | 200200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20230809 | 200100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20230809 | 200000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20230809 | 195900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20230809 | 195800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20230809 | 195700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20230809 | 195600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20230809 | 195500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20230809 | 195400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20230809 | 195300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20230809 | 195200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20230809 | 195100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20230809 | 195000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20230809 | 194900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20230809 | 194800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20230809 | 194700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20230809 | 194600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20230809 | 194500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20230809 | 194400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20230809 | 194300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20230809 | 194200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20230809 | 194100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20230809 | 194000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 9154 |
| 33 | 20230809 | 193900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20230809 | 193800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20230809 | 193700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20230809 | 193600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20230809 | 193500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20230809 | 193400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20230809 | 193300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20230809 | 193200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20230809 | 193100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20230809 | 193000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20230809 | 192900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20230809 | 192800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20230809 | 192700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20230809 | 192600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20230809 | 192500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20230809 | 192400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20230809 | 192300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20230809 | 192200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20230809 | 192100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20230809 | 192000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20230809 | 191900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20230809 | 191800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20230809 | 191700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20230809 | 191600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20230809 | 191500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20230809 | 191400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20230809 | 191300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20230809 | 191200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20230809 | 191100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20230809 | 191000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 9154 |
| 63 | 20230809 | 190900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20230809 | 190800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20230809 | 190700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20230809 | 190600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20230809 | 190500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20230809 | 190400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20230809 | 190300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20230809 | 190200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20230809 | 190100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20230809 | 190000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20230809 | 185900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20230809 | 185800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20230809 | 185700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20230809 | 185600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20230809 | 185500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20230809 | 185400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20230809 | 185300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20230809 | 185200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20230809 | 185100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20230809 | 185000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20230809 | 184900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20230809 | 184800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20230809 | 184700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20230809 | 184600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20230809 | 184500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20230809 | 184400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20230809 | 184300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20230809 | 184200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20230809 | 184100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20230809 | 184000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 9154 |
| 93 | 20230809 | 183900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20230809 | 183800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20230809 | 183700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20230809 | 183600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20230809 | 183500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20230809 | 183400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20230809 | 183300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20230809 | 183200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20230809 | 183100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20230809 | 183000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20230809 | 182900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20230809 | 182800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20230809 | 182700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20230809 | 182600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20230809 | 182500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20230809 | 182400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20230809 | 182300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20230809 | 182200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20230809 | 182100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20230809 | 182000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20230809 | 181900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20230809 | 181800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20230809 | 181700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20230809 | 181600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20230809 | 181500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20230809 | 181400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20230809 | 181300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20230809 | 181200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20230809 | 181100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20230809 | 181000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 9154 |
| 123 | 20230809 | 180900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20230809 | 180800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20230809 | 180700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20230809 | 180600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20230809 | 180500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20230809 | 180400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20230809 | 180300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20230809 | 180200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20230809 | 180100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20230809 | 180000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20230809 | 175900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20230809 | 175800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20230809 | 175700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20230809 | 175600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20230809 | 175500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20230809 | 175400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20230809 | 175300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20230809 | 175200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20230809 | 175100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20230809 | 175000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20230809 | 174900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20230809 | 174800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20230809 | 174700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20230809 | 174600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20230809 | 174500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20230809 | 174400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20230809 | 174300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20230809 | 174200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20230809 | 174100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20230809 | 174000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 9154 |
| 153 | 20230809 | 173900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20230809 | 173800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20230809 | 173700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20230809 | 173600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20230809 | 173500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20230809 | 173400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20230809 | 173300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20230809 | 173200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20230809 | 173100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20230809 | 173000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20230809 | 172900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20230809 | 172800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20230809 | 172700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20230809 | 172600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20230809 | 172500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20230809 | 172400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20230809 | 172300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20230809 | 172200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20230809 | 172100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20230809 | 172000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20230809 | 171900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20230809 | 171800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20230809 | 171700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20230809 | 171600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20230809 | 171500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20230809 | 171400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20230809 | 171300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20230809 | 171200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20230809 | 171100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20230809 | 171000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 9154 |
| 183 | 20230809 | 170900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20230809 | 170800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20230809 | 170700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20230809 | 170600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20230809 | 170500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20230809 | 170400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20230809 | 170300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20230809 | 170200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20230809 | 170100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20230809 | 170000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20230809 | 165900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20230809 | 165800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20230809 | 165700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20230809 | 165600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20230809 | 165500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20230809 | 165400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20230809 | 165300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20230809 | 165200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20230809 | 165100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20230809 | 165000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20230809 | 164900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20230809 | 164800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20230809 | 164700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20230809 | 164600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20230809 | 164500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20230809 | 164400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20230809 | 164300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20230809 | 164200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 211 | 20230809 | 164100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 212 | 20230809 | 164000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 9154 |
| 213 | 20230809 | 163900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 214 | 20230809 | 163800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 215 | 20230809 | 163700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 216 | 20230809 | 163600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 217 | 20230809 | 163500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 218 | 20230809 | 163400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 219 | 20230809 | 163300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 220 | 20230809 | 163200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 221 | 20230809 | 163100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 222 | 20230809 | 163000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 223 | 20230809 | 162900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 224 | 20230809 | 162800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 225 | 20230809 | 162700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 226 | 20230809 | 162600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 227 | 20230809 | 162500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 228 | 20230809 | 162400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 229 | 20230809 | 162300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 230 | 20230809 | 162200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 231 | 20230809 | 162100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 232 | 20230809 | 162000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 233 | 20230809 | 161900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 234 | 20230809 | 161800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 235 | 20230809 | 161700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 236 | 20230809 | 161600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 237 | 20230809 | 161500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 238 | 20230809 | 161400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 239 | 20230809 | 161300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 240 | 20230809 | 161200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 241 | 20230809 | 161100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 242 | 20230809 | 161000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 9154 |
| 243 | 20230809 | 160900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 244 | 20230809 | 160800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 245 | 20230809 | 160700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 246 | 20230809 | 160600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 247 | 20230809 | 160500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 248 | 20230809 | 160400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 249 | 20230809 | 160300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 250 | 20230809 | 160200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 251 | 20230809 | 160100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 252 | 20230809 | 160000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 253 | 20230809 | 155900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 254 | 20230809 | 155800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 255 | 20230809 | 155700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 256 | 20230809 | 155600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 257 | 20230809 | 155500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 258 | 20230809 | 155400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 259 | 20230809 | 155300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 260 | 20230809 | 155200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 261 | 20230809 | 155100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 262 | 20230809 | 155000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 263 | 20230809 | 154900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 264 | 20230809 | 154800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 265 | 20230809 | 154700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 266 | 20230809 | 154600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 267 | 20230809 | 154500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 268 | 20230809 | 154400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 269 | 20230809 | 154300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 270 | 20230809 | 154200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 271 | 20230809 | 154100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 272 | 20230809 | 154000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 9154 |
| 273 | 20230809 | 153900 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 274 | 20230809 | 153800 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 275 | 20230809 | 153700 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 276 | 20230809 | 153600 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 277 | 20230809 | 153500 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 278 | 20230809 | 153400 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 279 | 20230809 | 153300 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 280 | 20230809 | 153200 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 281 | 20230809 | 153100 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 282 | 20230809 | 153000 | 11248677700 | 32750 | 32750 | 32750 | 32750 | 9154 |
| 283 | 20230809 | 152900 | 10948884200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 284 | 20230809 | 152800 | 10948884200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 285 | 20230809 | 152700 | 10948884200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 286 | 20230809 | 152600 | 10948884200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 287 | 20230809 | 152500 | 10948884200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 288 | 20230809 | 152400 | 10948884200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 289 | 20230809 | 152300 | 10948884200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 290 | 20230809 | 152200 | 10948884200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 291 | 20230809 | 152100 | 10948884200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 292 | 20230809 | 152000 | 10948884200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 293 | 20230809 | 151900 | 10948884200 | 32600 | 32500 | 32700 | 32450 | 1523 |
| 294 | 20230809 | 151800 | 10899377300 | 32500 | 32750 | 32750 | 32450 | 3640 |
| 295 | 20230809 | 151700 | 10780779400 | 32700 | 32850 | 32850 | 32700 | 2075 |
| 296 | 20230809 | 151600 | 10712723200 | 32850 | 32850 | 32850 | 32800 | 469 |
| 297 | 20230809 | 151500 | 10697326950 | 32850 | 32800 | 32850 | 32800 | 303 |
| 298 | 20230809 | 151400 | 10687375450 | 32850 | 32800 | 32850 | 32750 | 2229 |
| 299 | 20230809 | 151300 | 10614266050 | 32800 | 32800 | 32800 | 32750 | 709 |
| 300 | 20230809 | 151200 | 10591011300 | 32800 | 32800 | 32800 | 32750 | 354 |
| 301 | 20230809 | 151100 | 10579407150 | 32800 | 32800 | 32800 | 32750 | 309 |
| 302 | 20230809 | 151000 | 10569274900 | 32800 | 32750 | 32800 | 32750 | 830 |
| 303 | 20230809 | 150900 | 10542082050 | 32750 | 32750 | 32800 | 32750 | 241 |
| 304 | 20230809 | 150800 | 10534178500 | 32800 | 32750 | 32800 | 32700 | 472 |
| 305 | 20230809 | 150700 | 10518718800 | 32750 | 32750 | 32800 | 32700 | 465 |
| 306 | 20230809 | 150600 | 10503481600 | 32750 | 32800 | 32800 | 32750 | 1057 |
| 307 | 20230809 | 150500 | 10468819600 | 32800 | 32750 | 32800 | 32750 | 105 |
| 308 | 20230809 | 150400 | 10465376750 | 32800 | 32800 | 32800 | 32750 | 630 |
| 309 | 20230809 | 150300 | 10444713100 | 32850 | 32750 | 32850 | 32750 | 1296 |
| 310 | 20230809 | 150200 | 10402205850 | 32750 | 32800 | 32800 | 32700 | 97 |
| 311 | 20230809 | 150100 | 10399029550 | 32800 | 32700 | 32850 | 32700 | 1103 |
| 312 | 20230809 | 150000 | 10362898700 | 32700 | 32700 | 32750 | 32650 | 1847 |
| 313 | 20230809 | 145900 | 10302502200 | 32700 | 32750 | 32750 | 32700 | 106 |
| 314 | 20230809 | 145800 | 10299032050 | 32700 | 32700 | 32750 | 32700 | 520 |
| 315 | 20230809 | 145700 | 10282018100 | 32750 | 32700 | 32750 | 32600 | 767 |
| 316 | 20230809 | 145600 | 10256940200 | 32650 | 32650 | 32700 | 32600 | 1427 |
| 317 | 20230809 | 145500 | 10210347500 | 32650 | 32650 | 32700 | 32650 | 425 |
| 318 | 20230809 | 145400 | 10196463550 | 32700 | 32700 | 32750 | 32650 | 611 |
| 319 | 20230809 | 145300 | 10176485300 | 32700 | 32700 | 32750 | 32600 | 857 |
| 320 | 20230809 | 145200 | 10148491300 | 32650 | 32750 | 32750 | 32650 | 1132 |
| 321 | 20230809 | 145100 | 10111480750 | 32750 | 32700 | 32750 | 32700 | 580 |
| 322 | 20230809 | 145000 | 10092502750 | 32700 | 32700 | 32750 | 32700 | 3009 |
| 323 | 20230809 | 144900 | 9994072150 | 32750 | 32750 | 32800 | 32700 | 393 |
| 324 | 20230809 | 144800 | 9981201050 | 32750 | 32750 | 32750 | 32700 | 591 |
| 325 | 20230809 | 144700 | 9961853950 | 32750 | 32800 | 32800 | 32700 | 926 |
| 326 | 20230809 | 144600 | 9931523200 | 32750 | 32750 | 32800 | 32700 | 293 |
| 327 | 20230809 | 144500 | 9921925500 | 32700 | 32800 | 32800 | 32700 | 773 |
| 328 | 20230809 | 144400 | 9896610250 | 32750 | 32750 | 32800 | 32750 | 913 |
| 329 | 20230809 | 144300 | 9866705600 | 32750 | 32750 | 32800 | 32750 | 280 |
| 330 | 20230809 | 144200 | 9857527700 | 32750 | 32800 | 32800 | 32700 | 1008 |
| 331 | 20230809 | 144100 | 9824515750 | 32750 | 32850 | 32850 | 32750 | 1598 |
| 332 | 20230809 | 144000 | 9772162150 | 32850 | 32800 | 32850 | 32800 | 1628 |
| 333 | 20230809 | 143900 | 9718752800 | 32800 | 32900 | 32900 | 32800 | 1122 |
| 334 | 20230809 | 143800 | 9681892300 | 32900 | 32900 | 32900 | 32850 | 466 |
| 335 | 20230809 | 143700 | 9666578950 | 32900 | 32850 | 32900 | 32850 | 2497 |
| 336 | 20230809 | 143600 | 9584440200 | 32900 | 32850 | 32900 | 32850 | 357 |
| 337 | 20230809 | 143500 | 9572700850 | 32900 | 32850 | 32900 | 32850 | 882 |
| 338 | 20230809 | 143400 | 9543697200 | 32850 | 32850 | 32900 | 32850 | 1378 |
| 339 | 20230809 | 143300 | 9498428600 | 32900 | 32850 | 32900 | 32850 | 1004 |
| 340 | 20230809 | 143200 | 9465436950 | 32900 | 32900 | 32900 | 32850 | 370 |
| 341 | 20230809 | 143100 | 9453277000 | 32900 | 32850 | 32900 | 32850 | 255 |
| 342 | 20230809 | 143000 | 9444899600 | 32900 | 32850 | 32900 | 32850 | 505 |
| 343 | 20230809 | 142900 | 9428303800 | 32850 | 32900 | 32900 | 32850 | 201 |
| 344 | 20230809 | 142800 | 9421698300 | 32900 | 32900 | 32900 | 32850 | 944 |
| 345 | 20230809 | 142700 | 9390682000 | 32900 | 32850 | 32900 | 32800 | 870 |
| 346 | 20230809 | 142600 | 9362108150 | 32850 | 32800 | 32850 | 32800 | 190 |
| 347 | 20230809 | 142500 | 9355873700 | 32800 | 32850 | 32850 | 32800 | 692 |
| 348 | 20230809 | 142400 | 9333171400 | 32850 | 32800 | 32850 | 32800 | 318 |
| 349 | 20230809 | 142300 | 9322739700 | 32850 | 32800 | 32850 | 32800 | 455 |
| 350 | 20230809 | 142200 | 9307808850 | 32800 | 32800 | 32850 | 32800 | 311 |
| 351 | 20230809 | 142100 | 9297603000 | 32850 | 32850 | 32850 | 32800 | 262 |
| 352 | 20230809 | 142000 | 9289007550 | 32800 | 32800 | 32850 | 32800 | 311 |
| 353 | 20230809 | 141900 | 9278800950 | 32800 | 32850 | 32850 | 32800 | 199 |
| 354 | 20230809 | 141800 | 9272268350 | 32850 | 32850 | 32900 | 32800 | 511 |
| 355 | 20230809 | 141700 | 9255470850 | 32850 | 32900 | 32900 | 32850 | 402 |
| 356 | 20230809 | 141600 | 9242260100 | 32900 | 32850 | 32900 | 32850 | 154 |
| 357 | 20230809 | 141500 | 9237198300 | 32900 | 32900 | 32900 | 32850 | 305 |
| 358 | 20230809 | 141400 | 9227173100 | 32900 | 32850 | 32900 | 32850 | 243 |
| 359 | 20230809 | 141300 | 9219188500 | 32850 | 32800 | 32900 | 32800 | 404 |
| 360 | 20230809 | 141200 | 9205911450 | 32800 | 32800 | 32850 | 32750 | 813 |
| 361 | 20230809 | 141100 | 9179228900 | 32800 | 32750 | 32800 | 32750 | 1140 |
| 362 | 20230809 | 141000 | 9141891100 | 32800 | 32900 | 32900 | 32800 | 544 |
| 363 | 20230809 | 140900 | 9124039300 | 32850 | 32850 | 32900 | 32850 | 315 |
| 364 | 20230809 | 140800 | 9113685300 | 32900 | 32800 | 32900 | 32800 | 1126 |
| 365 | 20230809 | 140700 | 9076695350 | 32850 | 32850 | 32850 | 32800 | 373 |
| 366 | 20230809 | 140600 | 9064451950 | 32800 | 32750 | 32850 | 32750 | 1393 |
| 367 | 20230809 | 140500 | 9018760950 | 32800 | 32800 | 32800 | 32700 | 467 |
| 368 | 20230809 | 140400 | 9003472500 | 32750 | 32750 | 32800 | 32700 | 1546 |
| 369 | 20230809 | 140300 | 8952843450 | 32700 | 32750 | 32750 | 32700 | 305 |
| 370 | 20230809 | 140200 | 8942858750 | 32750 | 32700 | 32750 | 32650 | 1268 |
| 371 | 20230809 | 140100 | 8901394900 | 32750 | 32800 | 32850 | 32700 | 1778 |
| 372 | 20230809 | 140000 | 8843124600 | 32850 | 32750 | 32850 | 32750 | 1107 |
| 373 | 20230809 | 135900 | 8806826450 | 32800 | 32750 | 32800 | 32750 | 183 |
| 374 | 20230809 | 135800 | 8800829450 | 32750 | 32750 | 32750 | 32700 | 894 |
| 375 | 20230809 | 135700 | 8771559850 | 32700 | 32750 | 32750 | 32700 | 472 |
| 376 | 20230809 | 135600 | 8756117900 | 32700 | 32700 | 32750 | 32700 | 215 |
| 377 | 20230809 | 135500 | 8749083700 | 32750 | 32700 | 32750 | 32700 | 221 |
| 378 | 20230809 | 135400 | 8741855150 | 32700 | 32800 | 32800 | 32700 | 665 |
| 379 | 20230809 | 135300 | 8720078350 | 32750 | 32750 | 32800 | 32750 | 288 |
| 380 | 20230809 | 135200 | 8710638150 | 32750 | 32750 | 32800 | 32750 | 355 |
| 381 | 20230809 | 135100 | 8699001950 | 32750 | 32800 | 32800 | 32750 | 318 |
| 382 | 20230809 | 135000 | 8688585700 | 32800 | 32750 | 32800 | 32750 | 615 |
| 383 | 20230809 | 134900 | 8668438050 | 32750 | 32850 | 32850 | 32750 | 1158 |
| 384 | 20230809 | 134800 | 8630458100 | 32850 | 32850 | 32850 | 32800 | 230 |
| 385 | 20230809 | 134700 | 8622912000 | 32850 | 32900 | 32900 | 32800 | 766 |
| 386 | 20230809 | 134600 | 8597744000 | 32850 | 32950 | 32950 | 32850 | 3242 |
| 387 | 20230809 | 134500 | 8491081650 | 32950 | 32950 | 32950 | 32900 | 244 |
| 388 | 20230809 | 134400 | 8483048350 | 32950 | 32950 | 32950 | 32900 | 247 |
| 389 | 20230809 | 134300 | 8474919000 | 32950 | 32950 | 32950 | 32900 | 306 |
| 390 | 20230809 | 134200 | 8464842400 | 32900 | 32900 | 32950 | 32900 | 1635 |
| 391 | 20230809 | 134100 | 8411036950 | 32900 | 32850 | 32900 | 32850 | 208 |
| 392 | 20230809 | 134000 | 8404202400 | 32900 | 32850 | 32900 | 32850 | 484 |
| 393 | 20230809 | 133900 | 8388293800 | 32900 | 32900 | 32900 | 32850 | 876 |
| 394 | 20230809 | 133800 | 8359480150 | 32900 | 32900 | 32950 | 32900 | 333 |
| 395 | 20230809 | 133700 | 8348523050 | 32950 | 32900 | 32950 | 32850 | 1776 |
| 396 | 20230809 | 133600 | 8290099050 | 32900 | 32850 | 32900 | 32800 | 1292 |
| 397 | 20230809 | 133500 | 8247656350 | 32800 | 32800 | 32850 | 32800 | 308 |
| 398 | 20230809 | 133400 | 8237552150 | 32850 | 32850 | 32850 | 32800 | 300 |
| 399 | 20230809 | 133300 | 8227705300 | 32850 | 32800 | 32850 | 32750 | 751 |
| 400 | 20230809 | 133200 | 8203067950 | 32800 | 32750 | 32800 | 32750 | 594 |
| 401 | 20230809 | 133100 | 8183594550 | 32800 | 32750 | 32800 | 32750 | 451 |
| 402 | 20230809 | 133000 | 8168823550 | 32750 | 32700 | 32750 | 32700 | 652 |
| 403 | 20230809 | 132900 | 8147485650 | 32700 | 32750 | 32750 | 32700 | 150 |
| 404 | 20230809 | 132800 | 8142573950 | 32750 | 32750 | 32750 | 32700 | 593 |
| 405 | 20230809 | 132700 | 8123163450 | 32750 | 32700 | 32750 | 32650 | 580 |
| 406 | 20230809 | 132600 | 8104205850 | 32700 | 32700 | 32750 | 32650 | 395 |
| 407 | 20230809 | 132500 | 8091291800 | 32700 | 32750 | 32750 | 32700 | 736 |
| 408 | 20230809 | 132400 | 8067223300 | 32700 | 32650 | 32750 | 32650 | 438 |
| 409 | 20230809 | 132300 | 8052908200 | 32700 | 32750 | 32750 | 32700 | 589 |
| 410 | 20230809 | 132200 | 8033642300 | 32700 | 32800 | 32800 | 32700 | 269 |
| 411 | 20230809 | 132100 | 8024839100 | 32800 | 32800 | 32800 | 32750 | 499 |
| 412 | 20230809 | 132000 | 8008490250 | 32800 | 32750 | 32800 | 32750 | 331 |
| 413 | 20230809 | 131900 | 7997647200 | 32750 | 32700 | 32750 | 32700 | 688 |
| 414 | 20230809 | 131800 | 7975125550 | 32700 | 32750 | 32750 | 32700 | 680 |
| 415 | 20230809 | 131700 | 7952885550 | 32750 | 32650 | 32750 | 32650 | 390 |
| 416 | 20230809 | 131600 | 7940137900 | 32650 | 32700 | 32700 | 32650 | 321 |
| 417 | 20230809 | 131500 | 7929655300 | 32650 | 32700 | 32750 | 32650 | 480 |
| 418 | 20230809 | 131400 | 7913958850 | 32750 | 32750 | 32750 | 32700 | 286 |
| 419 | 20230809 | 131300 | 7904600750 | 32700 | 32800 | 32800 | 32700 | 446 |
| 420 | 20230809 | 131200 | 7889993550 | 32750 | 32800 | 32800 | 32750 | 216 |
| 421 | 20230809 | 131100 | 7882917700 | 32800 | 32800 | 32850 | 32800 | 1210 |
| 422 | 20230809 | 131000 | 7843228150 | 32800 | 32750 | 32800 | 32750 | 270 |
| 423 | 20230809 | 130900 | 7834379050 | 32800 | 32800 | 32800 | 32750 | 348 |
| 424 | 20230809 | 130800 | 7822979250 | 32750 | 32800 | 32800 | 32750 | 321 |
| 425 | 20230809 | 130700 | 7812458850 | 32800 | 32750 | 32800 | 32650 | 883 |
| 426 | 20230809 | 130600 | 7783581550 | 32750 | 32700 | 32800 | 32700 | 330 |
| 427 | 20230809 | 130500 | 7772775600 | 32700 | 32800 | 32800 | 32700 | 853 |
| 428 | 20230809 | 130400 | 7744842650 | 32800 | 32700 | 32800 | 32650 | 325 |
| 429 | 20230809 | 130300 | 7734218900 | 32700 | 32700 | 32700 | 32700 | 448 |
| 430 | 20230809 | 130200 | 7719569300 | 32700 | 32700 | 32750 | 32700 | 263 |
| 431 | 20230809 | 130100 | 7710967700 | 32700 | 32750 | 32750 | 32650 | 373 |
| 432 | 20230809 | 130000 | 7698776800 | 32700 | 32700 | 32750 | 32650 | 404 |
| 433 | 20230809 | 125900 | 7685570100 | 32700 | 32700 | 32700 | 32650 | 473 |
| 434 | 20230809 | 125800 | 7670103250 | 32700 | 32700 | 32750 | 32700 | 1219 |
| 435 | 20230809 | 125700 | 7630228700 | 32700 | 32700 | 32700 | 32650 | 378 |
| 436 | 20230809 | 125600 | 7617876300 | 32700 | 32650 | 32700 | 32650 | 559 |
| 437 | 20230809 | 125500 | 7599623350 | 32700 | 32700 | 32700 | 32650 | 334 |
| 438 | 20230809 | 125400 | 7588710150 | 32700 | 32650 | 32700 | 32650 | 250 |
| 439 | 20230809 | 125300 | 7580545250 | 32700 | 32700 | 32700 | 32700 | 118 |
| 440 | 20230809 | 125200 | 7576686650 | 32700 | 32700 | 32700 | 32650 | 274 |
| 441 | 20230809 | 125100 | 7567732900 | 32700 | 32700 | 32750 | 32650 | 180 |
| 442 | 20230809 | 125000 | 7561849550 | 32750 | 32700 | 32750 | 32650 | 582 |
| 443 | 20230809 | 124900 | 7542823500 | 32700 | 32650 | 32700 | 32650 | 94 |
| 444 | 20230809 | 124800 | 7539750000 | 32650 | 32700 | 32700 | 32650 | 201 |
| 445 | 20230809 | 124700 | 7533185000 | 32700 | 32800 | 32800 | 32650 | 698 |
| 446 | 20230809 | 124600 | 7510337800 | 32800 | 32750 | 32850 | 32750 | 3438 |
| 447 | 20230809 | 124500 | 7397448000 | 32750 | 32750 | 32750 | 32700 | 405 |
| 448 | 20230809 | 124400 | 7384198750 | 32750 | 32750 | 32750 | 32700 | 347 |
| 449 | 20230809 | 124300 | 7372843000 | 32750 | 32750 | 32750 | 32750 | 181 |
| 450 | 20230809 | 124200 | 7366915250 | 32750 | 32800 | 32800 | 32750 | 254 |
| 451 | 20230809 | 124100 | 7358588450 | 32800 | 32800 | 32850 | 32750 | 1471 |
| 452 | 20230809 | 124000 | 7310342500 | 32800 | 32800 | 32800 | 32700 | 1589 |
| 453 | 20230809 | 123900 | 7258337800 | 32800 | 32700 | 32800 | 32700 | 302 |
| 454 | 20230809 | 123800 | 7248448050 | 32700 | 32700 | 32750 | 32700 | 500 |
| 455 | 20230809 | 123700 | 7232093050 | 32700 | 32700 | 32700 | 32650 | 344 |
| 456 | 20230809 | 123600 | 7220850200 | 32700 | 32650 | 32700 | 32650 | 287 |
| 457 | 20230809 | 123500 | 7211472400 | 32650 | 32600 | 32650 | 32600 | 467 |
| 458 | 20230809 | 123400 | 7196245350 | 32600 | 32550 | 32650 | 32550 | 959 |
| 459 | 20230809 | 123300 | 7165006350 | 32550 | 32450 | 32550 | 32450 | 631 |
| 460 | 20230809 | 123200 | 7144503800 | 32500 | 32450 | 32500 | 32450 | 731 |
| 461 | 20230809 | 123100 | 7120781600 | 32500 | 32550 | 32550 | 32500 | 435 |
| 462 | 20230809 | 123000 | 7106640350 | 32550 | 32500 | 32550 | 32500 | 322 |
| 463 | 20230809 | 122900 | 7096168850 | 32550 | 32500 | 32550 | 32450 | 876 |
| 464 | 20230809 | 122800 | 7067702100 | 32500 | 32550 | 32600 | 32500 | 607 |
| 465 | 20230809 | 122700 | 7047964950 | 32550 | 32600 | 32600 | 32550 | 311 |
| 466 | 20230809 | 122600 | 7037835550 | 32600 | 32550 | 32600 | 32500 | 265 |
| 467 | 20230809 | 122500 | 7029211400 | 32550 | 32600 | 32600 | 32550 | 280 |
| 468 | 20230809 | 122400 | 7020095700 | 32550 | 32600 | 32600 | 32550 | 306 |
| 469 | 20230809 | 122300 | 7010130750 | 32550 | 32550 | 32600 | 32550 | 307 |
| 470 | 20230809 | 122200 | 7000131100 | 32600 | 32600 | 32600 | 32550 | 58 |
| 471 | 20230809 | 122100 | 6998240500 | 32650 | 32650 | 32650 | 32600 | 41 |
| 472 | 20230809 | 122000 | 6996901900 | 32650 | 32650 | 32650 | 32600 | 965 |
| 473 | 20230809 | 121900 | 6965432950 | 32650 | 32650 | 32650 | 32650 | 53 |
| 474 | 20230809 | 121800 | 6963702500 | 32600 | 32650 | 32700 | 32600 | 210 |
| 475 | 20230809 | 121700 | 6956843750 | 32700 | 32650 | 32700 | 32650 | 254 |
| 476 | 20230809 | 121600 | 6948548100 | 32650 | 32650 | 32650 | 32650 | 155 |
| 477 | 20230809 | 121500 | 6943487350 | 32650 | 32650 | 32700 | 32650 | 158 |
| 478 | 20230809 | 121400 | 6938328500 | 32700 | 32700 | 32700 | 32650 | 293 |
| 479 | 20230809 | 121300 | 6928757000 | 32650 | 32650 | 32650 | 32600 | 150 |
| 480 | 20230809 | 121200 | 6923859650 | 32700 | 32600 | 32700 | 32600 | 531 |
| 481 | 20230809 | 121100 | 6906517200 | 32650 | 32600 | 32650 | 32550 | 289 |
| 482 | 20230809 | 121000 | 6897092500 | 32650 | 32600 | 32650 | 32550 | 320 |
| 483 | 20230809 | 120900 | 6886661450 | 32600 | 32550 | 32600 | 32550 | 217 |
| 484 | 20230809 | 120800 | 6879593700 | 32550 | 32600 | 32600 | 32550 | 148 |
| 485 | 20230809 | 120700 | 6874774400 | 32600 | 32600 | 32600 | 32500 | 841 |
| 486 | 20230809 | 120600 | 6847414800 | 32600 | 32550 | 32600 | 32550 | 331 |
| 487 | 20230809 | 120500 | 6836632600 | 32550 | 32700 | 32700 | 32550 | 711 |
| 488 | 20230809 | 120400 | 6813460100 | 32700 | 32650 | 32700 | 32650 | 364 |
| 489 | 20230809 | 120300 | 6801571000 | 32650 | 32650 | 32700 | 32600 | 491 |
| 490 | 20230809 | 120200 | 6785546000 | 32650 | 32650 | 32650 | 32600 | 66 |
| 491 | 20230809 | 120100 | 6783392100 | 32600 | 32700 | 32700 | 32600 | 238 |
| 492 | 20230809 | 120000 | 6775617750 | 32650 | 32700 | 32700 | 32650 | 289 |
| 493 | 20230809 | 115900 | 6766176100 | 32700 | 32650 | 32700 | 32650 | 170 |
| 494 | 20230809 | 115800 | 6760623600 | 32600 | 32750 | 32750 | 32600 | 247 |
| 495 | 20230809 | 115700 | 6752548100 | 32750 | 32650 | 32800 | 32650 | 1220 |
| 496 | 20230809 | 115600 | 6712654000 | 32650 | 32650 | 32700 | 32650 | 175 |
| 497 | 20230809 | 115500 | 6706938500 | 32700 | 32800 | 32800 | 32650 | 837 |
| 498 | 20230809 | 115400 | 6679543950 | 32750 | 32750 | 32800 | 32750 | 584 |
| 499 | 20230809 | 115300 | 6660408900 | 32750 | 32650 | 32750 | 32650 | 450 |
| 500 | 20230809 | 115200 | 6645703650 | 32700 | 32700 | 32700 | 32700 | 22 |
| 501 | 20230809 | 115100 | 6644984250 | 32650 | 32700 | 32700 | 32650 | 372 |
| 502 | 20230809 | 115000 | 6632827800 | 32700 | 32700 | 32700 | 32650 | 284 |
| 503 | 20230809 | 114900 | 6623547150 | 32650 | 32700 | 32700 | 32650 | 42 |
| 504 | 20230809 | 114800 | 6622174250 | 32650 | 32650 | 32700 | 32650 | 360 |
| 505 | 20230809 | 114700 | 6610412550 | 32700 | 32700 | 32700 | 32650 | 228 |
| 506 | 20230809 | 114600 | 6602963100 | 32700 | 32700 | 32700 | 32650 | 145 |
| 507 | 20230809 | 114500 | 6598221800 | 32700 | 32700 | 32700 | 32650 | 272 |
| 508 | 20230809 | 114400 | 6589337250 | 32650 | 32650 | 32700 | 32650 | 421 |
| 509 | 20230809 | 114300 | 6575586950 | 32600 | 32600 | 32650 | 32600 | 316 |
| 510 | 20230809 | 114200 | 6565279550 | 32600 | 32700 | 32700 | 32550 | 1310 |
| 511 | 20230809 | 114100 | 6522587750 | 32650 | 32700 | 32700 | 32650 | 391 |
| 512 | 20230809 | 114000 | 6509811750 | 32700 | 32650 | 32750 | 32650 | 1449 |
| 513 | 20230809 | 113900 | 6462451100 | 32700 | 32750 | 32800 | 32650 | 2144 |
| 514 | 20230809 | 113800 | 6392352100 | 32750 | 32800 | 32850 | 32700 | 1178 |
| 515 | 20230809 | 113700 | 6353766600 | 32750 | 32800 | 32800 | 32750 | 519 |
| 516 | 20230809 | 113600 | 6336754600 | 32750 | 32800 | 32800 | 32750 | 280 |
| 517 | 20230809 | 113500 | 6327580650 | 32750 | 32800 | 32850 | 32750 | 487 |
| 518 | 20230809 | 113400 | 6311607350 | 32850 | 32850 | 32850 | 32750 | 694 |
| 519 | 20230809 | 113300 | 6288837500 | 32850 | 32850 | 32850 | 32800 | 364 |
| 520 | 20230809 | 113200 | 6276897900 | 32900 | 32850 | 32900 | 32800 | 117 |
| 521 | 20230809 | 113100 | 6273053900 | 32850 | 32900 | 32900 | 32800 | 262 |
| 522 | 20230809 | 113000 | 6264447400 | 32900 | 32950 | 32950 | 32850 | 1339 |
| 523 | 20230809 | 112900 | 6220389650 | 32950 | 32850 | 32950 | 32850 | 351 |
| 524 | 20230809 | 112800 | 6208845300 | 32850 | 32800 | 32850 | 32750 | 1094 |
| 525 | 20230809 | 112700 | 6172956000 | 32800 | 32750 | 32800 | 32750 | 149 |
| 526 | 20230809 | 112600 | 6168075950 | 32750 | 32750 | 32800 | 32750 | 221 |
| 527 | 20230809 | 112500 | 6160838100 | 32700 | 33000 | 33050 | 32700 | 2307 |
| 528 | 20230809 | 112400 | 6084905750 | 33000 | 33100 | 33150 | 32950 | 2397 |
| 529 | 20230809 | 112300 | 6005707250 | 33050 | 32950 | 33050 | 32900 | 2923 |
| 530 | 20230809 | 112200 | 5909285750 | 32950 | 32900 | 32950 | 32900 | 1915 |
| 531 | 20230809 | 112100 | 5846210050 | 32900 | 32750 | 32950 | 32750 | 4648 |
| 532 | 20230809 | 112000 | 5693593200 | 32750 | 32700 | 32750 | 32650 | 1447 |
| 533 | 20230809 | 111900 | 5646257950 | 32700 | 32700 | 32700 | 32650 | 315 |
| 534 | 20230809 | 111800 | 5635958950 | 32700 | 32650 | 32700 | 32650 | 720 |
| 535 | 20230809 | 111700 | 5612442550 | 32650 | 32650 | 32650 | 32600 | 456 |
| 536 | 20230809 | 111600 | 5597555200 | 32650 | 32600 | 32650 | 32600 | 805 |
| 537 | 20230809 | 111500 | 5571300350 | 32600 | 32600 | 32600 | 32600 | 385 |
| 538 | 20230809 | 111400 | 5558749350 | 32550 | 32600 | 32600 | 32550 | 189 |
| 539 | 20230809 | 111300 | 5552591200 | 32600 | 32600 | 32600 | 32550 | 182 |
| 540 | 20230809 | 111200 | 5546663600 | 32600 | 32550 | 32600 | 32500 | 691 |
| 541 | 20230809 | 111100 | 5524171550 | 32500 | 32550 | 32550 | 32500 | 41 |
| 542 | 20230809 | 111000 | 5522837400 | 32550 | 32500 | 32550 | 32500 | 264 |
| 543 | 20230809 | 110900 | 5514249950 | 32550 | 32550 | 32550 | 32500 | 228 |
| 544 | 20230809 | 110800 | 5506830800 | 32550 | 32500 | 32550 | 32500 | 828 |
| 545 | 20230809 | 110700 | 5479918250 | 32500 | 32500 | 32500 | 32450 | 376 |
| 546 | 20230809 | 110600 | 5467698300 | 32500 | 32450 | 32500 | 32450 | 424 |
| 547 | 20230809 | 110500 | 5453938800 | 32450 | 32450 | 32450 | 32400 | 77 |
| 548 | 20230809 | 110400 | 5451440300 | 32400 | 32450 | 32500 | 32400 | 154 |
| 549 | 20230809 | 110300 | 5446441700 | 32400 | 32350 | 32450 | 32350 | 429 |
| 550 | 20230809 | 110200 | 5432543500 | 32350 | 32450 | 32450 | 32350 | 327 |
| 551 | 20230809 | 110100 | 5421943050 | 32450 | 32450 | 32450 | 32400 | 33 |
| 552 | 20230809 | 110000 | 5420872400 | 32450 | 32450 | 32500 | 32400 | 249 |
| 553 | 20230809 | 105900 | 5412789900 | 32450 | 32400 | 32450 | 32400 | 155 |
| 554 | 20230809 | 105800 | 5407764750 | 32400 | 32450 | 32450 | 32350 | 1416 |
| 555 | 20230809 | 105700 | 5361863050 | 32450 | 32400 | 32450 | 32400 | 211 |
| 556 | 20230809 | 105600 | 5355016750 | 32400 | 32450 | 32450 | 32400 | 305 |
| 557 | 20230809 | 105500 | 5345129100 | 32400 | 32450 | 32500 | 32350 | 451 |
| 558 | 20230809 | 105400 | 5330516550 | 32450 | 32350 | 32500 | 32350 | 719 |
| 559 | 20230809 | 105300 | 5307230400 | 32400 | 32300 | 32400 | 32300 | 1150 |
| 560 | 20230809 | 105200 | 5270062750 | 32300 | 32400 | 32450 | 32300 | 722 |
| 561 | 20230809 | 105100 | 5246675200 | 32400 | 32400 | 32400 | 32350 | 70 |
| 562 | 20230809 | 105000 | 5244409350 | 32400 | 32350 | 32400 | 32300 | 1352 |
| 563 | 20230809 | 104900 | 5200678900 | 32350 | 32400 | 32400 | 32350 | 740 |
| 564 | 20230809 | 104800 | 5176713700 | 32350 | 32550 | 32600 | 32350 | 1519 |
| 565 | 20230809 | 104700 | 5127352700 | 32550 | 32550 | 32600 | 32550 | 456 |
| 566 | 20230809 | 104600 | 5112505300 | 32550 | 32550 | 32550 | 32500 | 218 |
| 567 | 20230809 | 104500 | 5105409950 | 32550 | 32550 | 32600 | 32500 | 1275 |
| 568 | 20230809 | 104400 | 5063907050 | 32550 | 32450 | 32550 | 32450 | 2104 |
| 569 | 20230809 | 104300 | 4995560050 | 32450 | 32350 | 32450 | 32350 | 2461 |
| 570 | 20230809 | 104200 | 4915888550 | 32350 | 32350 | 32350 | 32300 | 199 |
| 571 | 20230809 | 104100 | 4909451100 | 32350 | 32350 | 32350 | 32300 | 106 |
| 572 | 20230809 | 104000 | 4906022750 | 32350 | 32300 | 32350 | 32300 | 409 |
| 573 | 20230809 | 103900 | 4892793150 | 32350 | 32300 | 32350 | 32300 | 80 |
| 574 | 20230809 | 103800 | 4890206250 | 32300 | 32300 | 32350 | 32300 | 158 |
| 575 | 20230809 | 103700 | 4885100900 | 32350 | 32350 | 32350 | 32300 | 910 |
| 576 | 20230809 | 103600 | 4855694050 | 32350 | 32300 | 32350 | 32250 | 1558 |
| 577 | 20230809 | 103500 | 4805363650 | 32300 | 32300 | 32300 | 32300 | 108 |
| 578 | 20230809 | 103400 | 4801875250 | 32300 | 32250 | 32300 | 32250 | 997 |
| 579 | 20230809 | 103300 | 4769693550 | 32300 | 32300 | 32300 | 32250 | 65 |
| 580 | 20230809 | 103200 | 4767594300 | 32250 | 32300 | 32300 | 32250 | 614 |
| 581 | 20230809 | 103100 | 4747764600 | 32300 | 32300 | 32300 | 32250 | 127 |
| 582 | 20230809 | 103000 | 4743662750 | 32300 | 32250 | 32300 | 32200 | 669 |
| 583 | 20230809 | 102900 | 4722086450 | 32250 | 32250 | 32250 | 32250 | 109 |
| 584 | 20230809 | 102800 | 4718571200 | 32250 | 32250 | 32250 | 32200 | 273 |
| 585 | 20230809 | 102700 | 4709769850 | 32200 | 32250 | 32250 | 32200 | 161 |
| 586 | 20230809 | 102600 | 4704577850 | 32250 | 32300 | 32300 | 32200 | 757 |
| 587 | 20230809 | 102500 | 4680182150 | 32300 | 32250 | 32300 | 32250 | 1079 |
| 588 | 20230809 | 102400 | 4645378550 | 32250 | 32200 | 32250 | 32200 | 1037 |
| 589 | 20230809 | 102300 | 4611977500 | 32200 | 32200 | 32250 | 32200 | 825 |
| 590 | 20230809 | 102200 | 4585412400 | 32200 | 32200 | 32200 | 32150 | 489 |
| 591 | 20230809 | 102100 | 4569667900 | 32250 | 32150 | 32250 | 32150 | 1385 |
| 592 | 20230809 | 102000 | 4525081650 | 32150 | 32150 | 32150 | 32100 | 892 |
| 593 | 20230809 | 101900 | 4496404850 | 32150 | 32100 | 32150 | 32100 | 996 |
| 594 | 20230809 | 101800 | 4464422400 | 32100 | 32100 | 32100 | 32050 | 168 |
| 595 | 20230809 | 101700 | 4459030750 | 32100 | 32100 | 32100 | 32050 | 266 |
| 596 | 20230809 | 101600 | 4450492400 | 32100 | 32100 | 32100 | 32050 | 151 |
| 597 | 20230809 | 101500 | 4445647800 | 32050 | 32050 | 32050 | 32050 | 541 |
| 598 | 20230809 | 101400 | 4428308750 | 32050 | 32050 | 32050 | 32000 | 241 |
| 599 | 20230809 | 101300 | 4420586950 | 32050 | 32050 | 32050 | 31950 | 398 |
| 600 | 20230809 | 101200 | 4407848950 | 32050 | 32000 | 32050 | 31950 | 909 |
| 601 | 20230809 | 101100 | 4378737850 | 31950 | 31850 | 31950 | 31850 | 796 |
| 602 | 20230809 | 101000 | 4353336550 | 31900 | 31900 | 31900 | 31850 | 193 |
| 603 | 20230809 | 100900 | 4347183550 | 31900 | 31950 | 31950 | 31900 | 386 |
| 604 | 20230809 | 100800 | 4334867200 | 31950 | 32000 | 32000 | 31950 | 272 |
| 605 | 20230809 | 100700 | 4326172800 | 32000 | 32050 | 32050 | 32000 | 688 |
| 606 | 20230809 | 100600 | 4304151500 | 32050 | 32050 | 32050 | 32000 | 310 |
| 607 | 20230809 | 100500 | 4294216150 | 32050 | 32000 | 32050 | 32000 | 1154 |
| 608 | 20230809 | 100400 | 4257287000 | 31950 | 31950 | 32000 | 31950 | 798 |
| 609 | 20230809 | 100300 | 4231771700 | 31950 | 31950 | 32000 | 31950 | 612 |
| 610 | 20230809 | 100200 | 4212194600 | 32000 | 31850 | 32000 | 31850 | 2342 |
| 611 | 20230809 | 100100 | 4137426950 | 31850 | 31850 | 31900 | 31800 | 731 |
| 612 | 20230809 | 100000 | 4114144750 | 31850 | 31850 | 31900 | 31800 | 934 |
| 613 | 20230809 | 095900 | 4084393250 | 31850 | 31900 | 31900 | 31850 | 513 |
| 614 | 20230809 | 095800 | 4068034200 | 31900 | 31900 | 31900 | 31850 | 512 |
| 615 | 20230809 | 095700 | 4051710450 | 31900 | 31900 | 31900 | 31850 | 162 |
| 616 | 20230809 | 095600 | 4046544450 | 31900 | 31750 | 31900 | 31750 | 2474 |
| 617 | 20230809 | 095500 | 3967794250 | 31800 | 31800 | 31800 | 31750 | 180 |
| 618 | 20230809 | 095400 | 3962073000 | 31800 | 31750 | 31800 | 31750 | 195 |
| 619 | 20230809 | 095300 | 3955875550 | 31750 | 31800 | 31800 | 31750 | 97 |
| 620 | 20230809 | 095200 | 3952792450 | 31800 | 31700 | 31800 | 31700 | 747 |
| 621 | 20230809 | 095100 | 3929072550 | 31700 | 31750 | 31800 | 31700 | 313 |
| 622 | 20230809 | 095000 | 3919133300 | 31750 | 31700 | 31750 | 31700 | 638 |
| 623 | 20230809 | 094900 | 3898886800 | 31700 | 31800 | 31800 | 31700 | 1805 |
| 624 | 20230809 | 094800 | 3841574500 | 31800 | 31750 | 31800 | 31750 | 836 |
| 625 | 20230809 | 094700 | 3814997500 | 31750 | 31700 | 31750 | 31650 | 620 |
| 626 | 20230809 | 094600 | 3795314300 | 31700 | 31700 | 31750 | 31700 | 413 |
| 627 | 20230809 | 094500 | 3782221750 | 31700 | 31700 | 31700 | 31650 | 295 |
| 628 | 20230809 | 094400 | 3772879350 | 31700 | 31600 | 31700 | 31600 | 735 |
| 629 | 20230809 | 094300 | 3749617000 | 31600 | 31650 | 31650 | 31600 | 275 |
| 630 | 20230809 | 094200 | 3740926450 | 31600 | 31600 | 31600 | 31550 | 866 |
| 631 | 20230809 | 094100 | 3713587200 | 31600 | 31600 | 31600 | 31600 | 761 |
| 632 | 20230809 | 094000 | 3689539600 | 31600 | 31650 | 31650 | 31600 | 241 |
| 633 | 20230809 | 093900 | 3681916300 | 31650 | 31550 | 31650 | 31550 | 307 |
| 634 | 20230809 | 093800 | 3672212350 | 31550 | 31550 | 31600 | 31550 | 635 |
| 635 | 20230809 | 093700 | 3652157300 | 31550 | 31600 | 31650 | 31450 | 700 |
| 636 | 20230809 | 093600 | 3630084500 | 31600 | 31450 | 31600 | 31400 | 2556 |
| 637 | 20230809 | 093500 | 3549499950 | 31450 | 31400 | 31450 | 31400 | 838 |
| 638 | 20230809 | 093400 | 3523162800 | 31400 | 31350 | 31400 | 31300 | 1557 |
| 639 | 20230809 | 093300 | 3474361900 | 31300 | 31150 | 31300 | 31150 | 3343 |
| 640 | 20230809 | 093200 | 3369887200 | 31150 | 31000 | 31150 | 30950 | 2281 |
| 641 | 20230809 | 093100 | 3299167050 | 31000 | 30950 | 31000 | 30900 | 1036 |
| 642 | 20230809 | 093000 | 3267113400 | 30900 | 31000 | 31000 | 30900 | 1365 |
| 643 | 20230809 | 092900 | 3224883350 | 31000 | 30950 | 31050 | 30900 | 2647 |
| 644 | 20230809 | 092800 | 3142851500 | 30900 | 30850 | 30900 | 30800 | 4011 |
| 645 | 20230809 | 092700 | 3019165850 | 30900 | 31250 | 31250 | 30900 | 8254 |
| 646 | 20230809 | 092600 | 2763043250 | 31250 | 31200 | 31250 | 31150 | 1277 |
| 647 | 20230809 | 092500 | 2723206450 | 31200 | 31350 | 31350 | 31150 | 1894 |
| 648 | 20230809 | 092400 | 2664031000 | 31350 | 31400 | 31400 | 31300 | 1172 |
| 649 | 20230809 | 092300 | 2627292800 | 31350 | 31550 | 31550 | 31350 | 1595 |
| 650 | 20230809 | 092200 | 2577114700 | 31500 | 31550 | 31600 | 31500 | 1635 |
| 651 | 20230809 | 092100 | 2525596350 | 31500 | 31450 | 31700 | 31450 | 4906 |
| 652 | 20230809 | 092000 | 2370847900 | 31450 | 31200 | 31500 | 31150 | 7410 |
| 653 | 20230809 | 091900 | 2138651200 | 31250 | 31250 | 31250 | 31200 | 1790 |
| 654 | 20230809 | 091800 | 2082766850 | 31250 | 31150 | 31300 | 31100 | 3673 |
| 655 | 20230809 | 091700 | 1968082100 | 31150 | 31150 | 31200 | 31000 | 6635 |
| 656 | 20230809 | 091600 | 1761847050 | 31150 | 31350 | 31350 | 31100 | 7203 |
| 657 | 20230809 | 091500 | 1537068500 | 31350 | 31450 | 31500 | 31300 | 6460 |
| 658 | 20230809 | 091400 | 1334427200 | 31450 | 31450 | 31450 | 31400 | 1472 |
| 659 | 20230809 | 091300 | 1288139050 | 31500 | 31650 | 31650 | 31500 | 3096 |
| 660 | 20230809 | 091200 | 1190415950 | 31650 | 31500 | 31650 | 31500 | 1129 |
| 661 | 20230809 | 091100 | 1154750650 | 31500 | 31500 | 31600 | 31500 | 2497 |
| 662 | 20230809 | 091000 | 1076037000 | 31500 | 31450 | 31500 | 31400 | 2382 |
| 663 | 20230809 | 090900 | 1001110150 | 31450 | 31400 | 31550 | 31350 | 4104 |
| 664 | 20230809 | 090800 | 872092050 | 31400 | 31600 | 31600 | 31350 | 8907 |
| 665 | 20230809 | 090700 | 591984200 | 31600 | 32000 | 32000 | 31500 | 7622 |
| 666 | 20230809 | 090600 | 350000850 | 32000 | 31950 | 32000 | 31900 | 2524 |
| 667 | 20230809 | 090500 | 269381550 | 32000 | 32100 | 32150 | 32000 | 726 |
| 668 | 20230809 | 090400 | 246136500 | 32100 | 32250 | 32250 | 32050 | 1446 |
| 669 | 20230809 | 090300 | 199628450 | 32250 | 32350 | 32350 | 32250 | 870 |
| 670 | 20230809 | 090200 | 171539700 | 32300 | 32250 | 32350 | 32250 | 714 |
| 671 | 20230809 | 090100 | 148481550 | 32250 | 32400 | 32450 | 32200 | 2147 |
| 672 | 20230809 | 090000 | 78943550 | 32400 | 32450 | 32450 | 32300 | 2335 |