37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 202400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 5986 |
| 3 | 20230811 | 202300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20230811 | 202200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20230811 | 202100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20230811 | 202000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20230811 | 201900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20230811 | 201800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20230811 | 201700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20230811 | 201600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20230811 | 201500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20230811 | 201400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20230811 | 201300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20230811 | 201200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20230811 | 201100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20230811 | 201000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20230811 | 200900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20230811 | 200800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20230811 | 200700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20230811 | 200600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20230811 | 200500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20230811 | 200400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20230811 | 200300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20230811 | 200200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20230811 | 200100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20230811 | 200000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20230811 | 195900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20230811 | 195800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20230811 | 195700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20230811 | 195600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20230811 | 195500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20230811 | 195400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 5986 |
| 33 | 20230811 | 195300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20230811 | 195200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20230811 | 195100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20230811 | 195000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20230811 | 194900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20230811 | 194800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20230811 | 194700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20230811 | 194600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20230811 | 194500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20230811 | 194400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20230811 | 194300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20230811 | 194200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20230811 | 194100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20230811 | 194000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20230811 | 193900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20230811 | 193800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20230811 | 193700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20230811 | 193600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20230811 | 193500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20230811 | 193400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20230811 | 193300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20230811 | 193200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20230811 | 193100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20230811 | 193000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20230811 | 192900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20230811 | 192800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20230811 | 192700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20230811 | 192600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20230811 | 192500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20230811 | 192400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 5986 |
| 63 | 20230811 | 192300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20230811 | 192200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20230811 | 192100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20230811 | 192000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20230811 | 191900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20230811 | 191800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20230811 | 191700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20230811 | 191600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20230811 | 191500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20230811 | 191400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20230811 | 191300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20230811 | 191200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20230811 | 191100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20230811 | 191000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20230811 | 190900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20230811 | 190800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20230811 | 190700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20230811 | 190600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20230811 | 190500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20230811 | 190400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20230811 | 190300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20230811 | 190200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20230811 | 190100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20230811 | 190000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20230811 | 185900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20230811 | 185800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20230811 | 185700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20230811 | 185600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20230811 | 185500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20230811 | 185400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 5986 |
| 93 | 20230811 | 185300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20230811 | 185200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20230811 | 185100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20230811 | 185000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20230811 | 184900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20230811 | 184800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20230811 | 184700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20230811 | 184600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20230811 | 184500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20230811 | 184400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20230811 | 184300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20230811 | 184200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20230811 | 184100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20230811 | 184000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20230811 | 183900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20230811 | 183800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20230811 | 183700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20230811 | 183600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20230811 | 183500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20230811 | 183400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20230811 | 183300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20230811 | 183200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20230811 | 183100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20230811 | 183000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20230811 | 182900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20230811 | 182800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20230811 | 182700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20230811 | 182600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20230811 | 182500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20230811 | 182400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 5986 |
| 123 | 20230811 | 182300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20230811 | 182200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20230811 | 182100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20230811 | 182000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20230811 | 181900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20230811 | 181800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20230811 | 181700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20230811 | 181600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20230811 | 181500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20230811 | 181400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20230811 | 181300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20230811 | 181200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20230811 | 181100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20230811 | 181000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20230811 | 180900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20230811 | 180800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20230811 | 180700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20230811 | 180600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20230811 | 180500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20230811 | 180400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20230811 | 180300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20230811 | 180200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20230811 | 180100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20230811 | 180000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20230811 | 175900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20230811 | 175800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20230811 | 175700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20230811 | 175600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20230811 | 175500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20230811 | 175400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 5986 |
| 153 | 20230811 | 175300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20230811 | 175200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20230811 | 175100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20230811 | 175000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20230811 | 174900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20230811 | 174800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20230811 | 174700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20230811 | 174600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20230811 | 174500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20230811 | 174400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20230811 | 174300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20230811 | 174200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20230811 | 174100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20230811 | 174000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20230811 | 173900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20230811 | 173800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20230811 | 173700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20230811 | 173600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20230811 | 173500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20230811 | 173400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20230811 | 173300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20230811 | 173200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20230811 | 173100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20230811 | 173000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20230811 | 172900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20230811 | 172800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20230811 | 172700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20230811 | 172600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20230811 | 172500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20230811 | 172400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 5986 |
| 183 | 20230811 | 172300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20230811 | 172200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20230811 | 172100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20230811 | 172000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20230811 | 171900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20230811 | 171800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20230811 | 171700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20230811 | 171600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20230811 | 171500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20230811 | 171400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20230811 | 171300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20230811 | 171200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20230811 | 171100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20230811 | 171000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20230811 | 170900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20230811 | 170800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20230811 | 170700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20230811 | 170600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20230811 | 170500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20230811 | 170400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20230811 | 170300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20230811 | 170200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20230811 | 170100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20230811 | 170000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20230811 | 165900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20230811 | 165800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20230811 | 165700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20230811 | 165600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20230811 | 165500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20230811 | 165400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 5986 |
| 213 | 20230811 | 165300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20230811 | 165200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20230811 | 165100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20230811 | 165000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20230811 | 164900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20230811 | 164800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20230811 | 164700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20230811 | 164600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20230811 | 164500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20230811 | 164400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20230811 | 164300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20230811 | 164200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20230811 | 164100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20230811 | 164000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20230811 | 163900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20230811 | 163800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20230811 | 163700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20230811 | 163600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20230811 | 163500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20230811 | 163400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20230811 | 163300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20230811 | 163200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20230811 | 163100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20230811 | 163000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20230811 | 162900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20230811 | 162800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20230811 | 162700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20230811 | 162600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20230811 | 162500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20230811 | 162400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 5986 |
| 243 | 20230811 | 162300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20230811 | 162200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20230811 | 162100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20230811 | 162000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 247 | 20230811 | 161900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20230811 | 161800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20230811 | 161700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 250 | 20230811 | 161600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 251 | 20230811 | 161500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 252 | 20230811 | 161400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 253 | 20230811 | 161300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 254 | 20230811 | 161200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 255 | 20230811 | 161100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 256 | 20230811 | 161000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 257 | 20230811 | 160900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 258 | 20230811 | 160800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 259 | 20230811 | 160700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 260 | 20230811 | 160600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 261 | 20230811 | 160500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 262 | 20230811 | 160400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 263 | 20230811 | 160300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 264 | 20230811 | 160200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 265 | 20230811 | 160100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 266 | 20230811 | 160000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 267 | 20230811 | 155900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 268 | 20230811 | 155800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 269 | 20230811 | 155700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 270 | 20230811 | 155600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 271 | 20230811 | 155500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 272 | 20230811 | 155400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 5986 |
| 273 | 20230811 | 155300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 274 | 20230811 | 155200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 275 | 20230811 | 155100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 276 | 20230811 | 155000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 277 | 20230811 | 154900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 278 | 20230811 | 154800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 279 | 20230811 | 154700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 280 | 20230811 | 154600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 281 | 20230811 | 154500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 282 | 20230811 | 154400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 283 | 20230811 | 154300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 284 | 20230811 | 154200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 285 | 20230811 | 154100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 286 | 20230811 | 154000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 287 | 20230811 | 153900 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 288 | 20230811 | 153800 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 289 | 20230811 | 153700 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 290 | 20230811 | 153600 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 291 | 20230811 | 153500 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 292 | 20230811 | 153400 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 293 | 20230811 | 153300 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 294 | 20230811 | 153200 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 295 | 20230811 | 153100 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 296 | 20230811 | 153000 | 22554587900 | 43500 | 43500 | 43500 | 43500 | 5986 |
| 297 | 20230811 | 152900 | 22294196900 | 43350 | 43350 | 43350 | 43350 | 0 |
| 298 | 20230811 | 152800 | 22294196900 | 43350 | 43350 | 43350 | 43350 | 0 |
| 299 | 20230811 | 152700 | 22294196900 | 43350 | 43350 | 43350 | 43350 | 0 |
| 300 | 20230811 | 152600 | 22294196900 | 43350 | 43350 | 43350 | 43350 | 0 |
| 301 | 20230811 | 152500 | 22294196900 | 43350 | 43350 | 43350 | 43350 | 0 |
| 302 | 20230811 | 152400 | 22294196900 | 43350 | 43350 | 43350 | 43350 | 0 |
| 303 | 20230811 | 152300 | 22294196900 | 43350 | 43350 | 43350 | 43350 | 0 |
| 304 | 20230811 | 152200 | 22294196900 | 43350 | 43350 | 43350 | 43350 | 0 |
| 305 | 20230811 | 152100 | 22294196900 | 43350 | 43350 | 43350 | 43350 | 0 |
| 306 | 20230811 | 152000 | 22294196900 | 43350 | 43350 | 43350 | 43350 | 0 |
| 307 | 20230811 | 151900 | 22294196900 | 43350 | 43400 | 43400 | 43200 | 823 |
| 308 | 20230811 | 151800 | 22258570900 | 43400 | 43350 | 43450 | 43350 | 885 |
| 309 | 20230811 | 151700 | 22220170000 | 43350 | 43100 | 43350 | 43050 | 1059 |
| 310 | 20230811 | 151600 | 22174425400 | 43100 | 43100 | 43150 | 43050 | 308 |
| 311 | 20230811 | 151500 | 22161160850 | 43150 | 43050 | 43200 | 43000 | 855 |
| 312 | 20230811 | 151400 | 22124322100 | 43100 | 43050 | 43150 | 43050 | 844 |
| 313 | 20230811 | 151300 | 22087947850 | 43100 | 43000 | 43150 | 43000 | 824 |
| 314 | 20230811 | 151200 | 22052451150 | 43000 | 43050 | 43050 | 43000 | 1601 |
| 315 | 20230811 | 151100 | 21983593750 | 43050 | 43150 | 43200 | 43050 | 518 |
| 316 | 20230811 | 151000 | 21961259500 | 43150 | 43050 | 43200 | 43050 | 566 |
| 317 | 20230811 | 150900 | 21936860250 | 43050 | 43050 | 43100 | 43000 | 4988 |
| 318 | 20230811 | 150800 | 21722343650 | 43100 | 43150 | 43200 | 43000 | 2560 |
| 319 | 20230811 | 150700 | 21612244500 | 43150 | 43050 | 43150 | 43000 | 2685 |
| 320 | 20230811 | 150600 | 21496751100 | 43050 | 43100 | 43150 | 43000 | 1789 |
| 321 | 20230811 | 150500 | 21419737150 | 43100 | 43100 | 43100 | 43000 | 1284 |
| 322 | 20230811 | 150400 | 21364456500 | 43050 | 43150 | 43200 | 43050 | 2428 |
| 323 | 20230811 | 150300 | 21259856850 | 43150 | 43200 | 43200 | 43150 | 759 |
| 324 | 20230811 | 150200 | 21227091100 | 43200 | 43350 | 43400 | 43150 | 809 |
| 325 | 20230811 | 150100 | 21192061700 | 43350 | 43300 | 43350 | 43250 | 730 |
| 326 | 20230811 | 150000 | 21160439100 | 43350 | 43300 | 43400 | 43250 | 573 |
| 327 | 20230811 | 145900 | 21135608900 | 43300 | 43350 | 43350 | 43250 | 324 |
| 328 | 20230811 | 145800 | 21121575050 | 43350 | 43250 | 43350 | 43200 | 726 |
| 329 | 20230811 | 145700 | 21090175200 | 43200 | 43400 | 43400 | 43200 | 277 |
| 330 | 20230811 | 145600 | 21078194600 | 43250 | 43200 | 43250 | 43100 | 731 |
| 331 | 20230811 | 145500 | 21046634550 | 43200 | 43350 | 43350 | 43200 | 222 |
| 332 | 20230811 | 145400 | 21037032650 | 43300 | 43150 | 43350 | 43150 | 375 |
| 333 | 20230811 | 145300 | 21020802100 | 43150 | 43050 | 43350 | 43050 | 633 |
| 334 | 20230811 | 145200 | 20993460500 | 43050 | 43300 | 43350 | 43050 | 3565 |
| 335 | 20230811 | 145100 | 20839595900 | 43200 | 43300 | 43350 | 43200 | 2141 |
| 336 | 20230811 | 145000 | 20746955550 | 43350 | 43400 | 43450 | 43300 | 974 |
| 337 | 20230811 | 144900 | 20704731000 | 43400 | 43400 | 43500 | 43400 | 739 |
| 338 | 20230811 | 144800 | 20672632550 | 43400 | 43400 | 43500 | 43350 | 627 |
| 339 | 20230811 | 144700 | 20645418500 | 43350 | 43450 | 43450 | 43350 | 765 |
| 340 | 20230811 | 144600 | 20612214950 | 43450 | 43500 | 43500 | 43450 | 556 |
| 341 | 20230811 | 144500 | 20588053700 | 43450 | 43550 | 43550 | 43450 | 443 |
| 342 | 20230811 | 144400 | 20568783000 | 43550 | 43400 | 43600 | 43400 | 439 |
| 343 | 20230811 | 144300 | 20549686050 | 43400 | 43500 | 43500 | 43400 | 659 |
| 344 | 20230811 | 144200 | 20521059050 | 43500 | 43450 | 43600 | 43450 | 428 |
| 345 | 20230811 | 144100 | 20502422150 | 43450 | 43400 | 43700 | 43300 | 2494 |
| 346 | 20230811 | 144000 | 20394274550 | 43450 | 43450 | 43600 | 43400 | 1468 |
| 347 | 20230811 | 143900 | 20330508500 | 43450 | 43500 | 43600 | 43400 | 1151 |
| 348 | 20230811 | 143800 | 20280440600 | 43500 | 43550 | 43550 | 43450 | 2405 |
| 349 | 20230811 | 143700 | 20175798050 | 43550 | 43700 | 43700 | 43500 | 2834 |
| 350 | 20230811 | 143600 | 20052324300 | 43700 | 43800 | 43800 | 43600 | 1237 |
| 351 | 20230811 | 143500 | 19998194550 | 43800 | 43900 | 43950 | 43800 | 843 |
| 352 | 20230811 | 143400 | 19961210950 | 43950 | 43700 | 43950 | 43700 | 888 |
| 353 | 20230811 | 143300 | 19922315700 | 43700 | 43650 | 43850 | 43600 | 1383 |
| 354 | 20230811 | 143200 | 19861868850 | 43600 | 43700 | 43850 | 43600 | 1929 |
| 355 | 20230811 | 143100 | 19777544200 | 43700 | 43850 | 43850 | 43600 | 1923 |
| 356 | 20230811 | 143000 | 19693455800 | 43850 | 44000 | 44050 | 43750 | 2220 |
| 357 | 20230811 | 142900 | 19595981050 | 44000 | 44200 | 44200 | 44000 | 642 |
| 358 | 20230811 | 142800 | 19567666950 | 44200 | 44100 | 44400 | 44050 | 835 |
| 359 | 20230811 | 142700 | 19530788700 | 44100 | 44100 | 44400 | 44000 | 1236 |
| 360 | 20230811 | 142600 | 19476229200 | 44150 | 44050 | 44150 | 43950 | 2082 |
| 361 | 20230811 | 142500 | 19384547650 | 44050 | 44000 | 44100 | 43950 | 1113 |
| 362 | 20230811 | 142400 | 19335556250 | 44000 | 44250 | 44300 | 44000 | 2010 |
| 363 | 20230811 | 142300 | 19246925500 | 44300 | 44400 | 44550 | 44300 | 1278 |
| 364 | 20230811 | 142200 | 19190184150 | 44400 | 44450 | 44600 | 44250 | 2923 |
| 365 | 20230811 | 142100 | 19060337850 | 44450 | 44500 | 44700 | 44350 | 2800 |
| 366 | 20230811 | 142000 | 18935598300 | 44500 | 44150 | 44650 | 44150 | 5659 |
| 367 | 20230811 | 141900 | 18683950850 | 44200 | 44100 | 44250 | 44000 | 1627 |
| 368 | 20230811 | 141800 | 18612143500 | 44100 | 44200 | 44200 | 44050 | 518 |
| 369 | 20230811 | 141700 | 18589288900 | 44100 | 44050 | 44350 | 44050 | 2110 |
| 370 | 20230811 | 141600 | 18495990650 | 44100 | 44050 | 44300 | 44050 | 2041 |
| 371 | 20230811 | 141500 | 18405905650 | 44050 | 43900 | 44050 | 43850 | 943 |
| 372 | 20230811 | 141400 | 18364443700 | 43850 | 44150 | 44150 | 43650 | 947 |
| 373 | 20230811 | 141300 | 18322829950 | 44150 | 43700 | 44150 | 43700 | 1588 |
| 374 | 20230811 | 141200 | 18253133700 | 43700 | 43650 | 43800 | 43600 | 1152 |
| 375 | 20230811 | 141100 | 18202766250 | 43650 | 43850 | 44000 | 43650 | 1368 |
| 376 | 20230811 | 141000 | 18142820800 | 43850 | 44100 | 44100 | 43850 | 1165 |
| 377 | 20230811 | 140900 | 18091605800 | 44100 | 43950 | 44150 | 43750 | 2479 |
| 378 | 20230811 | 140800 | 17982540100 | 43950 | 43650 | 44150 | 43600 | 1700 |
| 379 | 20230811 | 140700 | 17907920250 | 43650 | 43850 | 43850 | 43300 | 3308 |
| 380 | 20230811 | 140600 | 17763682450 | 43850 | 43700 | 44100 | 43700 | 4593 |
| 381 | 20230811 | 140500 | 17561773900 | 43850 | 43450 | 43950 | 43450 | 3052 |
| 382 | 20230811 | 140400 | 17428306300 | 43450 | 43250 | 43700 | 43100 | 4553 |
| 383 | 20230811 | 140300 | 17230792550 | 43250 | 43500 | 43650 | 43150 | 7533 |
| 384 | 20230811 | 140200 | 16904476100 | 43500 | 44300 | 44600 | 43400 | 12362 |
| 385 | 20230811 | 140100 | 16362954250 | 44300 | 44750 | 44950 | 44250 | 14426 |
| 386 | 20230811 | 140000 | 15718531850 | 44800 | 43750 | 45000 | 43650 | 27959 |
| 387 | 20230811 | 135900 | 14471042200 | 43700 | 43200 | 43900 | 43000 | 9795 |
| 388 | 20230811 | 135800 | 14046837200 | 43150 | 44050 | 44700 | 43000 | 22603 |
| 389 | 20230811 | 135700 | 13054683550 | 44100 | 43200 | 44650 | 43200 | 36891 |
| 390 | 20230811 | 135600 | 11437493150 | 43200 | 43150 | 43200 | 43100 | 1644 |
| 391 | 20230811 | 135500 | 11366526750 | 43100 | 43100 | 43100 | 43050 | 355 |
| 392 | 20230811 | 135400 | 11351232550 | 43050 | 43100 | 43100 | 43050 | 336 |
| 393 | 20230811 | 135300 | 11336757350 | 43100 | 43000 | 43100 | 43000 | 1111 |
| 394 | 20230811 | 135200 | 11288933200 | 43000 | 43000 | 43050 | 43000 | 186 |
| 395 | 20230811 | 135100 | 11280932400 | 43000 | 43050 | 43050 | 43000 | 252 |
| 396 | 20230811 | 135000 | 11270092650 | 43000 | 43000 | 43050 | 42950 | 2052 |
| 397 | 20230811 | 134900 | 11181858650 | 43000 | 43050 | 43050 | 43000 | 724 |
| 398 | 20230811 | 134800 | 11150717750 | 43050 | 43050 | 43050 | 43000 | 164 |
| 399 | 20230811 | 134700 | 11143664700 | 43050 | 43100 | 43100 | 43050 | 236 |
| 400 | 20230811 | 134600 | 11133502150 | 43050 | 43050 | 43050 | 43000 | 499 |
| 401 | 20230811 | 134500 | 11112030300 | 43050 | 43000 | 43050 | 43000 | 245 |
| 402 | 20230811 | 134400 | 11101495050 | 43000 | 43050 | 43050 | 43000 | 50 |
| 403 | 20230811 | 134300 | 11099344450 | 43050 | 43050 | 43100 | 43000 | 281 |
| 404 | 20230811 | 134200 | 11087246650 | 43050 | 43000 | 43050 | 43000 | 255 |
| 405 | 20230811 | 134100 | 11076270050 | 43000 | 43000 | 43050 | 43000 | 202 |
| 406 | 20230811 | 134000 | 11067576800 | 43000 | 43050 | 43050 | 43000 | 494 |
| 407 | 20230811 | 133900 | 11046317150 | 43050 | 43000 | 43050 | 43000 | 453 |
| 408 | 20230811 | 133800 | 11026820050 | 43000 | 43000 | 43000 | 43000 | 145 |
| 409 | 20230811 | 133700 | 11020585050 | 43000 | 43000 | 43050 | 43000 | 305 |
| 410 | 20230811 | 133600 | 11007464450 | 43000 | 43000 | 43000 | 43000 | 731 |
| 411 | 20230811 | 133500 | 10976031450 | 43050 | 43100 | 43100 | 43000 | 61 |
| 412 | 20230811 | 133400 | 10973406800 | 43050 | 43050 | 43050 | 43000 | 328 |
| 413 | 20230811 | 133300 | 10959294950 | 43050 | 43050 | 43050 | 43000 | 1308 |
| 414 | 20230811 | 133200 | 10903050300 | 43050 | 43050 | 43050 | 43050 | 5 |
| 415 | 20230811 | 133100 | 10902835050 | 43050 | 43050 | 43050 | 43000 | 208 |
| 416 | 20230811 | 133000 | 10893881850 | 43050 | 43100 | 43100 | 43050 | 173 |
| 417 | 20230811 | 132900 | 10886431550 | 43100 | 43100 | 43100 | 43050 | 683 |
| 418 | 20230811 | 132800 | 10857011400 | 43100 | 43150 | 43150 | 43050 | 605 |
| 419 | 20230811 | 132700 | 10830938450 | 43150 | 43050 | 43150 | 43000 | 1118 |
| 420 | 20230811 | 132600 | 10782803750 | 43050 | 43100 | 43100 | 43000 | 218 |
| 421 | 20230811 | 132500 | 10773415900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 422 | 20230811 | 132400 | 10773415900 | 43100 | 43100 | 43100 | 43000 | 1377 |
| 423 | 20230811 | 132300 | 10714132650 | 43100 | 43100 | 43100 | 43000 | 212 |
| 424 | 20230811 | 132200 | 10705007750 | 43050 | 43050 | 43100 | 43050 | 63 |
| 425 | 20230811 | 132100 | 10702295350 | 43050 | 43050 | 43050 | 43050 | 10 |
| 426 | 20230811 | 132000 | 10701864850 | 43050 | 43050 | 43100 | 43050 | 57 |
| 427 | 20230811 | 131900 | 10699410950 | 43050 | 43050 | 43100 | 43000 | 152 |
| 428 | 20230811 | 131800 | 10692864700 | 43050 | 43000 | 43050 | 43000 | 515 |
| 429 | 20230811 | 131700 | 10670719250 | 42950 | 43050 | 43050 | 42950 | 1270 |
| 430 | 20230811 | 131600 | 10616115100 | 43000 | 43050 | 43050 | 42950 | 999 |
| 431 | 20230811 | 131500 | 10573154550 | 43000 | 42900 | 43050 | 42900 | 713 |
| 432 | 20230811 | 131400 | 10542497450 | 42900 | 42900 | 42900 | 42900 | 50 |
| 433 | 20230811 | 131300 | 10540352450 | 42900 | 42900 | 42900 | 42900 | 119 |
| 434 | 20230811 | 131200 | 10535247350 | 42950 | 42850 | 42950 | 42850 | 421 |
| 435 | 20230811 | 131100 | 10517189550 | 42850 | 42850 | 42900 | 42700 | 1653 |
| 436 | 20230811 | 131000 | 10446479600 | 42850 | 42850 | 42900 | 42850 | 15 |
| 437 | 20230811 | 130900 | 10445836400 | 42950 | 42900 | 42950 | 42900 | 2 |
| 438 | 20230811 | 130800 | 10445750550 | 42900 | 42900 | 42950 | 42850 | 66 |
| 439 | 20230811 | 130700 | 10442918650 | 42900 | 43000 | 43000 | 42800 | 279 |
| 440 | 20230811 | 130600 | 10430964850 | 42950 | 42950 | 42950 | 42800 | 1112 |
| 441 | 20230811 | 130500 | 10383287850 | 42950 | 43000 | 43000 | 42950 | 95 |
| 442 | 20230811 | 130400 | 10379205600 | 43000 | 42900 | 43000 | 42900 | 231 |
| 443 | 20230811 | 130300 | 10369288500 | 42900 | 42950 | 43000 | 42850 | 508 |
| 444 | 20230811 | 130200 | 10347485050 | 42950 | 42950 | 42950 | 42950 | 8 |
| 445 | 20230811 | 130100 | 10347141450 | 42950 | 42950 | 42950 | 42950 | 59 |
| 446 | 20230811 | 130000 | 10344607400 | 43000 | 43000 | 43050 | 43000 | 277 |
| 447 | 20230811 | 125900 | 10332695850 | 43050 | 43000 | 43050 | 43000 | 92 |
| 448 | 20230811 | 125800 | 10328738150 | 43000 | 43050 | 43050 | 43000 | 67 |
| 449 | 20230811 | 125700 | 10325856000 | 43050 | 42900 | 43050 | 42900 | 98 |
| 450 | 20230811 | 125600 | 10321643000 | 42950 | 43000 | 43000 | 42950 | 136 |
| 451 | 20230811 | 125500 | 10315797500 | 43000 | 43050 | 43050 | 43000 | 187 |
| 452 | 20230811 | 125400 | 10307748900 | 43100 | 43000 | 43100 | 43000 | 565 |
| 453 | 20230811 | 125300 | 10283446650 | 42950 | 42850 | 42950 | 42850 | 286 |
| 454 | 20230811 | 125200 | 10271172850 | 42850 | 42850 | 42850 | 42850 | 30 |
| 455 | 20230811 | 125100 | 10269887350 | 42850 | 42850 | 42900 | 42850 | 192 |
| 456 | 20230811 | 125000 | 10261656950 | 42900 | 42800 | 42900 | 42800 | 564 |
| 457 | 20230811 | 124900 | 10237517150 | 42800 | 42700 | 42800 | 42700 | 718 |
| 458 | 20230811 | 124800 | 10206800500 | 42700 | 42650 | 42700 | 42650 | 4 |
| 459 | 20230811 | 124700 | 10206629850 | 42750 | 42750 | 42750 | 42750 | 0 |
| 460 | 20230811 | 124600 | 10206629850 | 42750 | 42700 | 42750 | 42700 | 53 |
| 461 | 20230811 | 124500 | 10204365000 | 42700 | 42750 | 42750 | 42700 | 13 |
| 462 | 20230811 | 124400 | 10203809850 | 42750 | 42750 | 42750 | 42750 | 36 |
| 463 | 20230811 | 124300 | 10202270850 | 42650 | 42700 | 42700 | 42650 | 11 |
| 464 | 20230811 | 124200 | 10201801650 | 42650 | 42650 | 42650 | 42650 | 10 |
| 465 | 20230811 | 124100 | 10201375150 | 42750 | 42650 | 42750 | 42650 | 72 |
| 466 | 20230811 | 124000 | 10198300350 | 42650 | 42650 | 42650 | 42650 | 33 |
| 467 | 20230811 | 123900 | 10196892900 | 42650 | 42750 | 42750 | 42650 | 1434 |
| 468 | 20230811 | 123800 | 10135688250 | 42750 | 42750 | 42750 | 42750 | 146 |
| 469 | 20230811 | 123700 | 10129446750 | 42750 | 42750 | 42750 | 42700 | 235 |
| 470 | 20230811 | 123600 | 10119401450 | 42750 | 42800 | 42800 | 42750 | 74 |
| 471 | 20230811 | 123500 | 10116235250 | 42800 | 42700 | 42800 | 42700 | 463 |
| 472 | 20230811 | 123400 | 10096438350 | 42700 | 42700 | 42750 | 42700 | 1077 |
| 473 | 20230811 | 123300 | 10050440350 | 42750 | 42800 | 42850 | 42750 | 608 |
| 474 | 20230811 | 123200 | 10024438600 | 42850 | 42800 | 42850 | 42800 | 234 |
| 475 | 20230811 | 123100 | 10014423350 | 42800 | 42800 | 42850 | 42800 | 388 |
| 476 | 20230811 | 123000 | 9997801450 | 42800 | 42900 | 42900 | 42800 | 524 |
| 477 | 20230811 | 122900 | 9975364100 | 42900 | 42900 | 42900 | 42850 | 68 |
| 478 | 20230811 | 122800 | 9972447000 | 42900 | 42850 | 42900 | 42800 | 1806 |
| 479 | 20230811 | 122700 | 9895067750 | 42850 | 42800 | 42850 | 42800 | 455 |
| 480 | 20230811 | 122600 | 9875588750 | 42800 | 42850 | 42900 | 42800 | 431 |
| 481 | 20230811 | 122500 | 9857131400 | 42850 | 42850 | 42850 | 42850 | 141 |
| 482 | 20230811 | 122400 | 9851089550 | 42850 | 42900 | 42900 | 42850 | 722 |
| 483 | 20230811 | 122300 | 9820122100 | 42950 | 42950 | 42950 | 42950 | 524 |
| 484 | 20230811 | 122200 | 9797616300 | 42950 | 42950 | 42950 | 42950 | 162 |
| 485 | 20230811 | 122100 | 9790658400 | 42950 | 43000 | 43050 | 42950 | 66 |
| 486 | 20230811 | 122000 | 9787821050 | 43050 | 43000 | 43050 | 43000 | 41 |
| 487 | 20230811 | 121900 | 9786056050 | 43000 | 43000 | 43000 | 43000 | 117 |
| 488 | 20230811 | 121800 | 9781025050 | 43000 | 42950 | 43000 | 42950 | 129 |
| 489 | 20230811 | 121700 | 9775478550 | 43000 | 43000 | 43000 | 43000 | 361 |
| 490 | 20230811 | 121600 | 9759955550 | 43000 | 42950 | 43000 | 42950 | 191 |
| 491 | 20230811 | 121500 | 9751747100 | 42950 | 43000 | 43000 | 42950 | 276 |
| 492 | 20230811 | 121400 | 9739892550 | 43000 | 43050 | 43050 | 43000 | 371 |
| 493 | 20230811 | 121300 | 9723937600 | 43100 | 43050 | 43100 | 43050 | 87 |
| 494 | 20230811 | 121200 | 9720190450 | 43050 | 43100 | 43100 | 43050 | 199 |
| 495 | 20230811 | 121100 | 9711616750 | 43100 | 43100 | 43150 | 43100 | 582 |
| 496 | 20230811 | 121000 | 9686532000 | 43100 | 43100 | 43150 | 43100 | 256 |
| 497 | 20230811 | 120900 | 9675496050 | 43100 | 43100 | 43100 | 43050 | 343 |
| 498 | 20230811 | 120800 | 9660716100 | 43100 | 43050 | 43100 | 43050 | 212 |
| 499 | 20230811 | 120700 | 9651589400 | 43050 | 43000 | 43100 | 42900 | 678 |
| 500 | 20230811 | 120600 | 9622405500 | 43100 | 43100 | 43100 | 43050 | 146 |
| 501 | 20230811 | 120500 | 9616114200 | 43000 | 43100 | 43100 | 42950 | 461 |
| 502 | 20230811 | 120400 | 9596273350 | 43100 | 43150 | 43150 | 43100 | 15 |
| 503 | 20230811 | 120300 | 9595626750 | 43100 | 43150 | 43200 | 43050 | 302 |
| 504 | 20230811 | 120200 | 9582601200 | 43100 | 43200 | 43200 | 43100 | 348 |
| 505 | 20230811 | 120100 | 9567576600 | 43200 | 43200 | 43200 | 43150 | 302 |
| 506 | 20230811 | 120000 | 9554532350 | 43150 | 43100 | 43150 | 43100 | 160 |
| 507 | 20230811 | 115900 | 9547634750 | 43150 | 43200 | 43200 | 43100 | 601 |
| 508 | 20230811 | 115800 | 9521712500 | 43250 | 43150 | 43250 | 43100 | 1975 |
| 509 | 20230811 | 115700 | 9436397200 | 43100 | 43050 | 43150 | 43000 | 479 |
| 510 | 20230811 | 115600 | 9415763900 | 43000 | 42900 | 43050 | 42900 | 251 |
| 511 | 20230811 | 115500 | 9404977400 | 42850 | 43050 | 43150 | 42850 | 493 |
| 512 | 20230811 | 115400 | 9383800350 | 43150 | 43200 | 43200 | 43100 | 872 |
| 513 | 20230811 | 115300 | 9346174500 | 43200 | 43100 | 43200 | 43050 | 935 |
| 514 | 20230811 | 115200 | 9305840250 | 43100 | 43050 | 43100 | 43050 | 430 |
| 515 | 20230811 | 115100 | 9287328400 | 43050 | 43000 | 43050 | 43000 | 454 |
| 516 | 20230811 | 115000 | 9267806150 | 43000 | 43050 | 43050 | 42950 | 262 |
| 517 | 20230811 | 114900 | 9256538350 | 43050 | 42950 | 43100 | 42900 | 3859 |
| 518 | 20230811 | 114800 | 9090606000 | 42900 | 42900 | 42950 | 42850 | 917 |
| 519 | 20230811 | 114700 | 9051259800 | 42850 | 42850 | 42900 | 42800 | 456 |
| 520 | 20230811 | 114600 | 9031720100 | 42850 | 42800 | 42900 | 42800 | 481 |
| 521 | 20230811 | 114500 | 9011110400 | 42750 | 42850 | 42850 | 42750 | 424 |
| 522 | 20230811 | 114400 | 8992981550 | 42850 | 42850 | 42850 | 42800 | 578 |
| 523 | 20230811 | 114300 | 8968217500 | 42800 | 42800 | 42850 | 42800 | 161 |
| 524 | 20230811 | 114200 | 8961326250 | 42750 | 42750 | 42800 | 42750 | 134 |
| 525 | 20230811 | 114100 | 8955597050 | 42700 | 42700 | 42750 | 42700 | 166 |
| 526 | 20230811 | 114000 | 8948504950 | 42700 | 42700 | 42700 | 42700 | 812 |
| 527 | 20230811 | 113900 | 8913832550 | 42650 | 42650 | 42650 | 42600 | 1047 |
| 528 | 20230811 | 113800 | 8869179750 | 42600 | 42600 | 42650 | 42600 | 363 |
| 529 | 20230811 | 113700 | 8853706650 | 42600 | 42600 | 42600 | 42600 | 275 |
| 530 | 20230811 | 113600 | 8841991650 | 42550 | 42550 | 42600 | 42550 | 240 |
| 531 | 20230811 | 113500 | 8831773300 | 42550 | 42600 | 42650 | 42550 | 213 |
| 532 | 20230811 | 113400 | 8822703200 | 42650 | 42600 | 42650 | 42600 | 607 |
| 533 | 20230811 | 113300 | 8796840650 | 42550 | 42500 | 42550 | 42500 | 465 |
| 534 | 20230811 | 113200 | 8777065550 | 42500 | 42500 | 42500 | 42450 | 69 |
| 535 | 20230811 | 113100 | 8774134100 | 42400 | 42450 | 42500 | 42400 | 408 |
| 536 | 20230811 | 113000 | 8756816500 | 42500 | 42500 | 42500 | 42450 | 329 |
| 537 | 20230811 | 112900 | 8742835050 | 42500 | 42550 | 42550 | 42500 | 171 |
| 538 | 20230811 | 112800 | 8735567050 | 42500 | 42550 | 42600 | 42500 | 357 |
| 539 | 20230811 | 112700 | 8720379600 | 42500 | 42550 | 42600 | 42500 | 279 |
| 540 | 20230811 | 112600 | 8708511400 | 42550 | 42550 | 42550 | 42500 | 355 |
| 541 | 20230811 | 112500 | 8693412400 | 42550 | 42550 | 42550 | 42500 | 408 |
| 542 | 20230811 | 112400 | 8676065500 | 42550 | 42600 | 42650 | 42550 | 594 |
| 543 | 20230811 | 112300 | 8650769600 | 42550 | 42550 | 42550 | 42550 | 321 |
| 544 | 20230811 | 112200 | 8637111050 | 42650 | 42750 | 42750 | 42550 | 1309 |
| 545 | 20230811 | 112100 | 8581284750 | 42750 | 42800 | 42800 | 42750 | 624 |
| 546 | 20230811 | 112000 | 8554596950 | 42800 | 42750 | 42800 | 42750 | 408 |
| 547 | 20230811 | 111900 | 8537139250 | 42800 | 42800 | 42800 | 42750 | 214 |
| 548 | 20230811 | 111800 | 8527982200 | 42800 | 42750 | 42800 | 42750 | 923 |
| 549 | 20230811 | 111700 | 8488484550 | 42750 | 42750 | 42750 | 42700 | 307 |
| 550 | 20230811 | 111600 | 8475362800 | 42750 | 42750 | 42800 | 42750 | 469 |
| 551 | 20230811 | 111500 | 8455313000 | 42700 | 42800 | 42800 | 42700 | 573 |
| 552 | 20230811 | 111400 | 8430800550 | 42800 | 42800 | 42850 | 42800 | 77 |
| 553 | 20230811 | 111300 | 8427504150 | 42850 | 42850 | 42900 | 42800 | 529 |
| 554 | 20230811 | 111200 | 8404837000 | 42850 | 42850 | 42900 | 42800 | 592 |
| 555 | 20230811 | 111100 | 8379482500 | 42850 | 42850 | 42850 | 42800 | 285 |
| 556 | 20230811 | 111000 | 8367277650 | 42800 | 42750 | 42850 | 42750 | 505 |
| 557 | 20230811 | 110900 | 8345671600 | 42750 | 42800 | 42800 | 42750 | 1124 |
| 558 | 20230811 | 110800 | 8297572700 | 42750 | 42750 | 42800 | 42700 | 1626 |
| 559 | 20230811 | 110700 | 8228035050 | 42750 | 42700 | 42750 | 42650 | 731 |
| 560 | 20230811 | 110600 | 8196811400 | 42700 | 42650 | 42700 | 42650 | 119 |
| 561 | 20230811 | 110500 | 8191731650 | 42650 | 42600 | 42650 | 42600 | 640 |
| 562 | 20230811 | 110400 | 8164435900 | 42600 | 42600 | 42600 | 42600 | 660 |
| 563 | 20230811 | 110300 | 8136319900 | 42600 | 42650 | 42650 | 42600 | 282 |
| 564 | 20230811 | 110200 | 8124293200 | 42700 | 42700 | 42700 | 42650 | 81 |
| 565 | 20230811 | 110100 | 8120835450 | 42700 | 42650 | 42700 | 42650 | 336 |
| 566 | 20230811 | 110000 | 8106504850 | 42650 | 42700 | 42750 | 42650 | 259 |
| 567 | 20230811 | 105900 | 8095454750 | 42700 | 42450 | 42750 | 42450 | 4826 |
| 568 | 20230811 | 105800 | 7890268000 | 42450 | 42450 | 42450 | 42400 | 43 |
| 569 | 20230811 | 105700 | 7888442750 | 42450 | 42400 | 42450 | 42400 | 455 |
| 570 | 20230811 | 105600 | 7869147450 | 42400 | 42300 | 42400 | 42300 | 178 |
| 571 | 20230811 | 105500 | 7861612000 | 42250 | 42250 | 42400 | 42250 | 1277 |
| 572 | 20230811 | 105400 | 7807550250 | 42250 | 42250 | 42300 | 42250 | 12 |
| 573 | 20230811 | 105300 | 7807043200 | 42300 | 42350 | 42350 | 42300 | 628 |
| 574 | 20230811 | 105200 | 7780476700 | 42350 | 42300 | 42350 | 42300 | 231 |
| 575 | 20230811 | 105100 | 7770697100 | 42300 | 42350 | 42400 | 42200 | 656 |
| 576 | 20230811 | 105000 | 7742938750 | 42400 | 42450 | 42450 | 42350 | 573 |
| 577 | 20230811 | 104900 | 7718648050 | 42450 | 42400 | 42450 | 42400 | 455 |
| 578 | 20230811 | 104800 | 7699355650 | 42450 | 42300 | 42450 | 42300 | 1316 |
| 579 | 20230811 | 104700 | 7643617900 | 42250 | 42150 | 42250 | 42150 | 179 |
| 580 | 20230811 | 104600 | 7636065450 | 42250 | 42250 | 42250 | 42200 | 242 |
| 581 | 20230811 | 104500 | 7625841300 | 42300 | 42100 | 42300 | 42100 | 442 |
| 582 | 20230811 | 104400 | 7607165650 | 42100 | 42100 | 42100 | 42100 | 35 |
| 583 | 20230811 | 104300 | 7605692150 | 42100 | 42100 | 42100 | 42100 | 10 |
| 584 | 20230811 | 104200 | 7605271150 | 42100 | 42050 | 42100 | 42050 | 132 |
| 585 | 20230811 | 104100 | 7599717900 | 42000 | 42000 | 42000 | 42000 | 184 |
| 586 | 20230811 | 104000 | 7591989900 | 42100 | 42100 | 42100 | 41950 | 1305 |
| 587 | 20230811 | 103900 | 7537146650 | 42100 | 42150 | 42150 | 42100 | 92 |
| 588 | 20230811 | 103800 | 7533268900 | 42150 | 42200 | 42200 | 42150 | 27 |
| 589 | 20230811 | 103700 | 7532130350 | 42200 | 42200 | 42200 | 42200 | 382 |
| 590 | 20230811 | 103600 | 7516009950 | 42250 | 42150 | 42250 | 42150 | 207 |
| 591 | 20230811 | 103500 | 7507276000 | 42150 | 42000 | 42150 | 42000 | 32 |
| 592 | 20230811 | 103400 | 7505928400 | 41950 | 42100 | 42100 | 41950 | 30 |
| 593 | 20230811 | 103300 | 7504667050 | 41900 | 41900 | 42000 | 41900 | 122 |
| 594 | 20230811 | 103200 | 7499547450 | 41900 | 42000 | 42000 | 41900 | 102 |
| 595 | 20230811 | 103100 | 7495273450 | 41950 | 41750 | 41950 | 41750 | 165 |
| 596 | 20230811 | 103000 | 7488369900 | 41750 | 41650 | 41850 | 41650 | 443 |
| 597 | 20230811 | 102900 | 7469849200 | 41650 | 41600 | 41650 | 41500 | 1449 |
| 598 | 20230811 | 102800 | 7409665350 | 41550 | 41550 | 41600 | 41500 | 1780 |
| 599 | 20230811 | 102700 | 7335729700 | 41550 | 41700 | 41800 | 41550 | 2464 |
| 600 | 20230811 | 102600 | 7233143950 | 41700 | 41750 | 41750 | 41700 | 331 |
| 601 | 20230811 | 102500 | 7219341150 | 41750 | 41850 | 41850 | 41750 | 235 |
| 602 | 20230811 | 102400 | 7209525900 | 41850 | 41850 | 42050 | 41850 | 299 |
| 603 | 20230811 | 102300 | 7197005350 | 42000 | 41900 | 42000 | 41850 | 92 |
| 604 | 20230811 | 102200 | 7193148350 | 41950 | 41800 | 41950 | 41750 | 293 |
| 605 | 20230811 | 102100 | 7180913350 | 41800 | 41900 | 42000 | 41800 | 357 |
| 606 | 20230811 | 102000 | 7165961550 | 41900 | 41800 | 41900 | 41800 | 140 |
| 607 | 20230811 | 101900 | 7160100800 | 41900 | 41900 | 41900 | 41800 | 502 |
| 608 | 20230811 | 101800 | 7139099150 | 41900 | 42000 | 42050 | 41900 | 198 |
| 609 | 20230811 | 101700 | 7130790150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 610 | 20230811 | 101600 | 7130790150 | 41950 | 41850 | 41950 | 41850 | 50 |
| 611 | 20230811 | 101500 | 7128696950 | 41850 | 41950 | 41950 | 41850 | 466 |
| 612 | 20230811 | 101400 | 7109183150 | 41950 | 42000 | 42000 | 41950 | 108 |
| 613 | 20230811 | 101300 | 7104652450 | 42000 | 41900 | 42000 | 41900 | 183 |
| 614 | 20230811 | 101200 | 7096969750 | 41900 | 41950 | 41950 | 41900 | 97 |
| 615 | 20230811 | 101100 | 7092903000 | 42000 | 41900 | 42000 | 41900 | 91 |
| 616 | 20230811 | 101000 | 7089085200 | 41850 | 41850 | 41900 | 41850 | 95 |
| 617 | 20230811 | 100900 | 7085107550 | 41850 | 41700 | 41850 | 41700 | 281 |
| 618 | 20230811 | 100800 | 7073383850 | 41700 | 41900 | 41900 | 41700 | 1797 |
| 619 | 20230811 | 100700 | 6998375800 | 41950 | 41950 | 41950 | 41800 | 3852 |
| 620 | 20230811 | 100600 | 6837117750 | 41950 | 42000 | 42050 | 41950 | 908 |
| 621 | 20230811 | 100500 | 6799005250 | 42000 | 42150 | 42150 | 41950 | 3127 |
| 622 | 20230811 | 100400 | 6667526850 | 42150 | 42300 | 42300 | 42150 | 601 |
| 623 | 20230811 | 100300 | 6642165800 | 42300 | 42300 | 42300 | 42300 | 90 |
| 624 | 20230811 | 100200 | 6638358800 | 42300 | 42400 | 42400 | 42300 | 673 |
| 625 | 20230811 | 100100 | 6609842800 | 42400 | 42400 | 42400 | 42400 | 88 |
| 626 | 20230811 | 100000 | 6606111600 | 42400 | 42400 | 42400 | 42350 | 92 |
| 627 | 20230811 | 095900 | 6602214750 | 42400 | 42350 | 42400 | 42350 | 95 |
| 628 | 20230811 | 095800 | 6598189200 | 42400 | 42550 | 42550 | 42350 | 536 |
| 629 | 20230811 | 095700 | 6575433400 | 42600 | 42500 | 42600 | 42500 | 110 |
| 630 | 20230811 | 095600 | 6570748700 | 42500 | 42500 | 42550 | 42400 | 195 |
| 631 | 20230811 | 095500 | 6562459950 | 42500 | 42400 | 42600 | 42400 | 871 |
| 632 | 20230811 | 095400 | 6525445150 | 42500 | 42350 | 42500 | 42350 | 741 |
| 633 | 20230811 | 095300 | 6493998100 | 42350 | 42400 | 42400 | 42350 | 32 |
| 634 | 20230811 | 095200 | 6492641450 | 42300 | 42300 | 42300 | 42300 | 71 |
| 635 | 20230811 | 095100 | 6489638150 | 42300 | 42400 | 42400 | 42200 | 1627 |
| 636 | 20230811 | 095000 | 6420891200 | 42300 | 42350 | 42450 | 42300 | 1049 |
| 637 | 20230811 | 094900 | 6376472850 | 42400 | 42400 | 42400 | 42300 | 576 |
| 638 | 20230811 | 094800 | 6352053600 | 42400 | 42300 | 42500 | 42200 | 970 |
| 639 | 20230811 | 094700 | 6311012050 | 42300 | 42450 | 42550 | 42300 | 1051 |
| 640 | 20230811 | 094600 | 6266457500 | 42500 | 42500 | 42550 | 42500 | 354 |
| 641 | 20230811 | 094500 | 6251411000 | 42500 | 42650 | 42650 | 42500 | 735 |
| 642 | 20230811 | 094400 | 6220098600 | 42650 | 42600 | 42700 | 42600 | 348 |
| 643 | 20230811 | 094300 | 6205252650 | 42700 | 42650 | 42700 | 42600 | 393 |
| 644 | 20230811 | 094200 | 6188488700 | 42700 | 42700 | 42800 | 42650 | 2000 |
| 645 | 20230811 | 094100 | 6103052950 | 42650 | 42450 | 42650 | 42450 | 895 |
| 646 | 20230811 | 094000 | 6064918950 | 42600 | 42300 | 42600 | 42250 | 883 |
| 647 | 20230811 | 093900 | 6027497950 | 42300 | 42400 | 42450 | 42300 | 339 |
| 648 | 20230811 | 093800 | 6013138150 | 42400 | 42200 | 42550 | 42200 | 1466 |
| 649 | 20230811 | 093700 | 5951005250 | 42200 | 42550 | 42700 | 42200 | 4730 |
| 650 | 20230811 | 093600 | 5750419900 | 42550 | 42600 | 42700 | 42550 | 1552 |
| 651 | 20230811 | 093500 | 5684315200 | 42600 | 42650 | 42700 | 42600 | 593 |
| 652 | 20230811 | 093400 | 5659045900 | 42700 | 42650 | 42800 | 42600 | 2062 |
| 653 | 20230811 | 093300 | 5571033900 | 42600 | 42600 | 42750 | 42550 | 1898 |
| 654 | 20230811 | 093200 | 5490194100 | 42600 | 42850 | 42900 | 42600 | 2580 |
| 655 | 20230811 | 093100 | 5380033950 | 42850 | 42800 | 42900 | 42800 | 1210 |
| 656 | 20230811 | 093000 | 5328193800 | 42800 | 42750 | 42850 | 42650 | 1743 |
| 657 | 20230811 | 092900 | 5253693100 | 42750 | 42850 | 42850 | 42700 | 665 |
| 658 | 20230811 | 092800 | 5225255850 | 42850 | 42900 | 42900 | 42700 | 1282 |
| 659 | 20230811 | 092700 | 5170363000 | 42900 | 43050 | 43150 | 42750 | 3069 |
| 660 | 20230811 | 092600 | 5038725900 | 43050 | 43300 | 43400 | 42850 | 7366 |
| 661 | 20230811 | 092500 | 4720915700 | 43300 | 42400 | 43300 | 42400 | 18900 |
| 662 | 20230811 | 092400 | 3910599200 | 42350 | 42450 | 42450 | 42350 | 1338 |
| 663 | 20230811 | 092300 | 3853876500 | 42450 | 42400 | 42500 | 42400 | 665 |
| 664 | 20230811 | 092200 | 3825671500 | 42400 | 42300 | 42550 | 42300 | 1002 |
| 665 | 20230811 | 092100 | 3783115750 | 42300 | 42500 | 42500 | 42300 | 880 |
| 666 | 20230811 | 092000 | 3745810250 | 42450 | 42550 | 42550 | 42350 | 1741 |
| 667 | 20230811 | 091900 | 3671849850 | 42600 | 42450 | 42600 | 42400 | 1906 |
| 668 | 20230811 | 091800 | 3590876500 | 42450 | 42300 | 42450 | 42250 | 288 |
| 669 | 20230811 | 091700 | 3578670100 | 42300 | 42250 | 42450 | 42250 | 629 |
| 670 | 20230811 | 091600 | 3552025200 | 42100 | 42300 | 42300 | 42050 | 2006 |
| 671 | 20230811 | 091500 | 3467504250 | 42150 | 42250 | 42250 | 42100 | 813 |
| 672 | 20230811 | 091400 | 3433212700 | 42250 | 42250 | 42300 | 42150 | 942 |
| 673 | 20230811 | 091300 | 3393449700 | 42300 | 42400 | 42400 | 42250 | 385 |
| 674 | 20230811 | 091200 | 3377155750 | 42400 | 42450 | 42450 | 42200 | 1179 |
| 675 | 20230811 | 091100 | 3327189250 | 42450 | 42200 | 42450 | 42050 | 2087 |
| 676 | 20230811 | 091000 | 3239163750 | 42200 | 41950 | 42200 | 41850 | 2799 |
| 677 | 20230811 | 090900 | 3121664550 | 42000 | 42250 | 42250 | 41800 | 5375 |
| 678 | 20230811 | 090800 | 2895723400 | 42250 | 42700 | 42800 | 42050 | 9482 |
| 679 | 20230811 | 090700 | 2492807450 | 42700 | 42600 | 42800 | 42500 | 11832 |
| 680 | 20230811 | 090600 | 1988124850 | 42550 | 42300 | 42600 | 42250 | 9994 |
| 681 | 20230811 | 090500 | 1564438850 | 42300 | 42200 | 42300 | 41850 | 6340 |
| 682 | 20230811 | 090400 | 1297092500 | 42100 | 42100 | 42250 | 41850 | 3845 |
| 683 | 20230811 | 090300 | 1135435850 | 42100 | 41400 | 42100 | 41400 | 3558 |
| 684 | 20230811 | 090200 | 986463700 | 41400 | 41750 | 41750 | 41400 | 1491 |
| 685 | 20230811 | 090100 | 924507950 | 41600 | 41900 | 42000 | 41050 | 6559 |
| 686 | 20230811 | 090000 | 651214450 | 42000 | 40950 | 42200 | 40950 | 15729 |