37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 203700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 4043 |
| 3 | 20230807 | 203600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 4 | 20230807 | 203500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 5 | 20230807 | 203400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 6 | 20230807 | 203300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 7 | 20230807 | 203200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 8 | 20230807 | 203100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 9 | 20230807 | 203000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 10 | 20230807 | 202900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 11 | 20230807 | 202800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 12 | 20230807 | 202700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 13 | 20230807 | 202600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 14 | 20230807 | 202500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 15 | 20230807 | 202400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 16 | 20230807 | 202300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 17 | 20230807 | 202200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 18 | 20230807 | 202100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 19 | 20230807 | 202000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 20 | 20230807 | 201900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 21 | 20230807 | 201800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 22 | 20230807 | 201700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 23 | 20230807 | 201600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 24 | 20230807 | 201500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 25 | 20230807 | 201400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 26 | 20230807 | 201300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 27 | 20230807 | 201200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 28 | 20230807 | 201100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 29 | 20230807 | 201000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 30 | 20230807 | 200900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 31 | 20230807 | 200800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 32 | 20230807 | 200700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 4043 |
| 33 | 20230807 | 200600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 34 | 20230807 | 200500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 35 | 20230807 | 200400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 36 | 20230807 | 200300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 37 | 20230807 | 200200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 38 | 20230807 | 200100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 39 | 20230807 | 200000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 40 | 20230807 | 195900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 41 | 20230807 | 195800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 42 | 20230807 | 195700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 43 | 20230807 | 195600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 44 | 20230807 | 195500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 45 | 20230807 | 195400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 46 | 20230807 | 195300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 47 | 20230807 | 195200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 48 | 20230807 | 195100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 49 | 20230807 | 195000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 50 | 20230807 | 194900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 51 | 20230807 | 194800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 52 | 20230807 | 194700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 53 | 20230807 | 194600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 54 | 20230807 | 194500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 55 | 20230807 | 194400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 56 | 20230807 | 194300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 57 | 20230807 | 194200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 58 | 20230807 | 194100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 59 | 20230807 | 194000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 60 | 20230807 | 193900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 61 | 20230807 | 193800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 62 | 20230807 | 193700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 4043 |
| 63 | 20230807 | 193600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 64 | 20230807 | 193500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 65 | 20230807 | 193400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 66 | 20230807 | 193300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 67 | 20230807 | 193200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 68 | 20230807 | 193100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 69 | 20230807 | 193000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 70 | 20230807 | 192900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 71 | 20230807 | 192800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 72 | 20230807 | 192700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 73 | 20230807 | 192600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 74 | 20230807 | 192500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 75 | 20230807 | 192400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 76 | 20230807 | 192300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 77 | 20230807 | 192200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 78 | 20230807 | 192100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 79 | 20230807 | 192000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 80 | 20230807 | 191900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 81 | 20230807 | 191800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 82 | 20230807 | 191700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 83 | 20230807 | 191600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 84 | 20230807 | 191500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 85 | 20230807 | 191400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 86 | 20230807 | 191300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 87 | 20230807 | 191200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 88 | 20230807 | 191100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 89 | 20230807 | 191000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 90 | 20230807 | 190900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 91 | 20230807 | 190800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 92 | 20230807 | 190700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 4043 |
| 93 | 20230807 | 190600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 94 | 20230807 | 190500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 95 | 20230807 | 190400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 96 | 20230807 | 190300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 97 | 20230807 | 190200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 98 | 20230807 | 190100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 99 | 20230807 | 190000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 100 | 20230807 | 185900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 101 | 20230807 | 185800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 102 | 20230807 | 185700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 103 | 20230807 | 185600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 104 | 20230807 | 185500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 105 | 20230807 | 185400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 106 | 20230807 | 185300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 107 | 20230807 | 185200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 108 | 20230807 | 185100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 109 | 20230807 | 185000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 110 | 20230807 | 184900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 111 | 20230807 | 184800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 112 | 20230807 | 184700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 113 | 20230807 | 184600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 114 | 20230807 | 184500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 115 | 20230807 | 184400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 116 | 20230807 | 184300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 117 | 20230807 | 184200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 118 | 20230807 | 184100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 119 | 20230807 | 184000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 120 | 20230807 | 183900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 121 | 20230807 | 183800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 122 | 20230807 | 183700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 4043 |
| 123 | 20230807 | 183600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 124 | 20230807 | 183500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 125 | 20230807 | 183400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 126 | 20230807 | 183300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 127 | 20230807 | 183200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 128 | 20230807 | 183100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 129 | 20230807 | 183000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 130 | 20230807 | 182900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 131 | 20230807 | 182800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 132 | 20230807 | 182700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 133 | 20230807 | 182600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 134 | 20230807 | 182500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 135 | 20230807 | 182400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 136 | 20230807 | 182300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 137 | 20230807 | 182200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 138 | 20230807 | 182100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 139 | 20230807 | 182000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 140 | 20230807 | 181900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 141 | 20230807 | 181800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 142 | 20230807 | 181700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 143 | 20230807 | 181600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 144 | 20230807 | 181500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 145 | 20230807 | 181400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 146 | 20230807 | 181300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 147 | 20230807 | 181200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 148 | 20230807 | 181100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 149 | 20230807 | 181000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 150 | 20230807 | 180900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 151 | 20230807 | 180800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 152 | 20230807 | 180700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 4043 |
| 153 | 20230807 | 180600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 154 | 20230807 | 180500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 155 | 20230807 | 180400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 156 | 20230807 | 180300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 157 | 20230807 | 180200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 158 | 20230807 | 180100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 159 | 20230807 | 180000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 160 | 20230807 | 175900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 161 | 20230807 | 175800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 162 | 20230807 | 175700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 163 | 20230807 | 175600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 164 | 20230807 | 175500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 165 | 20230807 | 175400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 166 | 20230807 | 175300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 167 | 20230807 | 175200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 168 | 20230807 | 175100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 169 | 20230807 | 175000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 170 | 20230807 | 174900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 171 | 20230807 | 174800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 172 | 20230807 | 174700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 173 | 20230807 | 174600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 174 | 20230807 | 174500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 175 | 20230807 | 174400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 176 | 20230807 | 174300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 177 | 20230807 | 174200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 178 | 20230807 | 174100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 179 | 20230807 | 174000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 180 | 20230807 | 173900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 181 | 20230807 | 173800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 182 | 20230807 | 173700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 4043 |
| 183 | 20230807 | 173600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 184 | 20230807 | 173500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 185 | 20230807 | 173400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 186 | 20230807 | 173300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 187 | 20230807 | 173200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 188 | 20230807 | 173100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 189 | 20230807 | 173000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 190 | 20230807 | 172900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 191 | 20230807 | 172800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 192 | 20230807 | 172700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 193 | 20230807 | 172600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 194 | 20230807 | 172500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 195 | 20230807 | 172400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 196 | 20230807 | 172300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 197 | 20230807 | 172200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 198 | 20230807 | 172100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 199 | 20230807 | 172000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 200 | 20230807 | 171900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 201 | 20230807 | 171800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 202 | 20230807 | 171700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 203 | 20230807 | 171600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 204 | 20230807 | 171500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 205 | 20230807 | 171400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 206 | 20230807 | 171300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 207 | 20230807 | 171200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 208 | 20230807 | 171100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 209 | 20230807 | 171000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 210 | 20230807 | 170900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 211 | 20230807 | 170800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 212 | 20230807 | 170700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 4043 |
| 213 | 20230807 | 170600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 214 | 20230807 | 170500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 215 | 20230807 | 170400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 216 | 20230807 | 170300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 217 | 20230807 | 170200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 218 | 20230807 | 170100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 219 | 20230807 | 170000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 220 | 20230807 | 165900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 221 | 20230807 | 165800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 222 | 20230807 | 165700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 223 | 20230807 | 165600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 224 | 20230807 | 165500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 225 | 20230807 | 165400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 226 | 20230807 | 165300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 227 | 20230807 | 165200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 228 | 20230807 | 165100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 229 | 20230807 | 165000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 230 | 20230807 | 164900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 231 | 20230807 | 164800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 232 | 20230807 | 164700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 233 | 20230807 | 164600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 234 | 20230807 | 164500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 235 | 20230807 | 164400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 236 | 20230807 | 164300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 237 | 20230807 | 164200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 238 | 20230807 | 164100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 239 | 20230807 | 164000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 240 | 20230807 | 163900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 241 | 20230807 | 163800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 242 | 20230807 | 163700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 4043 |
| 243 | 20230807 | 163600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 244 | 20230807 | 163500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 245 | 20230807 | 163400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 246 | 20230807 | 163300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 247 | 20230807 | 163200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 248 | 20230807 | 163100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 249 | 20230807 | 163000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 250 | 20230807 | 162900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 251 | 20230807 | 162800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 252 | 20230807 | 162700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 253 | 20230807 | 162600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 254 | 20230807 | 162500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 255 | 20230807 | 162400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 256 | 20230807 | 162300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 257 | 20230807 | 162200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 258 | 20230807 | 162100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 259 | 20230807 | 162000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 260 | 20230807 | 161900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 261 | 20230807 | 161800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 262 | 20230807 | 161700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 263 | 20230807 | 161600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 264 | 20230807 | 161500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 265 | 20230807 | 161400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 266 | 20230807 | 161300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 267 | 20230807 | 161200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 268 | 20230807 | 161100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 269 | 20230807 | 161000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 270 | 20230807 | 160900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 271 | 20230807 | 160800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 272 | 20230807 | 160700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 4043 |
| 273 | 20230807 | 160600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 274 | 20230807 | 160500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 275 | 20230807 | 160400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 276 | 20230807 | 160300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 277 | 20230807 | 160200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 278 | 20230807 | 160100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 279 | 20230807 | 160000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 280 | 20230807 | 155900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 281 | 20230807 | 155800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 282 | 20230807 | 155700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 283 | 20230807 | 155600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 284 | 20230807 | 155500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 285 | 20230807 | 155400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 286 | 20230807 | 155300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 287 | 20230807 | 155200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 288 | 20230807 | 155100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 289 | 20230807 | 155000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 290 | 20230807 | 154900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 291 | 20230807 | 154800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 292 | 20230807 | 154700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 293 | 20230807 | 154600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 294 | 20230807 | 154500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 295 | 20230807 | 154400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 296 | 20230807 | 154300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 297 | 20230807 | 154200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 298 | 20230807 | 154100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 299 | 20230807 | 154000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 300 | 20230807 | 153900 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 301 | 20230807 | 153800 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 302 | 20230807 | 153700 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 4043 |
| 303 | 20230807 | 153600 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 304 | 20230807 | 153500 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 305 | 20230807 | 153400 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 306 | 20230807 | 153300 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 307 | 20230807 | 153200 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 308 | 20230807 | 153100 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 309 | 20230807 | 153000 | 7266866200 | 37500 | 37500 | 37500 | 37500 | 4043 |
| 310 | 20230807 | 152900 | 7115253700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 311 | 20230807 | 152800 | 7115253700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 312 | 20230807 | 152700 | 7115253700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 313 | 20230807 | 152600 | 7115253700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 314 | 20230807 | 152500 | 7115253700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 315 | 20230807 | 152400 | 7115253700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 316 | 20230807 | 152300 | 7115253700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 317 | 20230807 | 152200 | 7115253700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 318 | 20230807 | 152100 | 7115253700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 319 | 20230807 | 152000 | 7115253700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 320 | 20230807 | 151900 | 7115253700 | 37500 | 37450 | 37500 | 37400 | 460 |
| 321 | 20230807 | 151800 | 7098037400 | 37450 | 37500 | 37500 | 37350 | 1628 |
| 322 | 20230807 | 151700 | 7037147000 | 37500 | 37500 | 37500 | 37450 | 455 |
| 323 | 20230807 | 151600 | 7020104850 | 37500 | 37500 | 37500 | 37450 | 550 |
| 324 | 20230807 | 151500 | 6999497950 | 37500 | 37500 | 37500 | 37450 | 58 |
| 325 | 20230807 | 151400 | 6997323450 | 37500 | 37500 | 37500 | 37400 | 361 |
| 326 | 20230807 | 151300 | 6983814650 | 37500 | 37450 | 37500 | 37450 | 205 |
| 327 | 20230807 | 151200 | 6976135650 | 37450 | 37500 | 37500 | 37450 | 486 |
| 328 | 20230807 | 151100 | 6957913750 | 37500 | 37500 | 37500 | 37500 | 154 |
| 329 | 20230807 | 151000 | 6952138750 | 37400 | 37400 | 37400 | 37400 | 23 |
| 330 | 20230807 | 150900 | 6951278550 | 37400 | 37350 | 37400 | 37350 | 227 |
| 331 | 20230807 | 150800 | 6942790650 | 37300 | 37300 | 37350 | 37300 | 104 |
| 332 | 20230807 | 150700 | 6938909150 | 37350 | 37400 | 37400 | 37350 | 578 |
| 333 | 20230807 | 150600 | 6917320150 | 37350 | 37400 | 37400 | 37350 | 96 |
| 334 | 20230807 | 150500 | 6913730750 | 37400 | 37400 | 37500 | 37400 | 271 |
| 335 | 20230807 | 150400 | 6903593400 | 37450 | 37500 | 37500 | 37450 | 110 |
| 336 | 20230807 | 150300 | 6899470750 | 37500 | 37450 | 37500 | 37400 | 170 |
| 337 | 20230807 | 150200 | 6893106050 | 37450 | 37450 | 37450 | 37450 | 83 |
| 338 | 20230807 | 150100 | 6889997700 | 37450 | 37500 | 37500 | 37400 | 280 |
| 339 | 20230807 | 150000 | 6879512500 | 37500 | 37450 | 37500 | 37450 | 91 |
| 340 | 20230807 | 145900 | 6876101250 | 37500 | 37400 | 37500 | 37400 | 68 |
| 341 | 20230807 | 145800 | 6873552350 | 37400 | 37400 | 37500 | 37400 | 124 |
| 342 | 20230807 | 145700 | 6868910150 | 37400 | 37400 | 37500 | 37350 | 386 |
| 343 | 20230807 | 145600 | 6854475200 | 37400 | 37400 | 37450 | 37350 | 285 |
| 344 | 20230807 | 145500 | 6843810700 | 37350 | 37300 | 37350 | 37300 | 152 |
| 345 | 20230807 | 145400 | 6838137500 | 37300 | 37250 | 37300 | 37200 | 334 |
| 346 | 20230807 | 145300 | 6825685400 | 37300 | 37200 | 37300 | 37150 | 367 |
| 347 | 20230807 | 145200 | 6812039250 | 37150 | 37250 | 37250 | 37150 | 540 |
| 348 | 20230807 | 145100 | 6791953250 | 37250 | 37350 | 37350 | 37250 | 795 |
| 349 | 20230807 | 145000 | 6762304750 | 37350 | 37450 | 37450 | 37300 | 962 |
| 350 | 20230807 | 144900 | 6726331450 | 37450 | 37600 | 37600 | 37450 | 1439 |
| 351 | 20230807 | 144800 | 6672394700 | 37550 | 37600 | 37600 | 37550 | 73 |
| 352 | 20230807 | 144700 | 6669652400 | 37600 | 37550 | 37600 | 37550 | 344 |
| 353 | 20230807 | 144600 | 6656720550 | 37550 | 37550 | 37600 | 37550 | 281 |
| 354 | 20230807 | 144500 | 6646167500 | 37550 | 37600 | 37600 | 37550 | 573 |
| 355 | 20230807 | 144400 | 6624623650 | 37600 | 37600 | 37600 | 37600 | 187 |
| 356 | 20230807 | 144300 | 6617592450 | 37600 | 37600 | 37600 | 37600 | 32 |
| 357 | 20230807 | 144200 | 6616389250 | 37600 | 37600 | 37650 | 37600 | 79 |
| 358 | 20230807 | 144100 | 6613418800 | 37550 | 37600 | 37600 | 37550 | 203 |
| 359 | 20230807 | 144000 | 6605786350 | 37600 | 37600 | 37600 | 37600 | 49 |
| 360 | 20230807 | 143900 | 6603943950 | 37600 | 37500 | 37600 | 37500 | 501 |
| 361 | 20230807 | 143800 | 6585138150 | 37500 | 37500 | 37500 | 37450 | 186 |
| 362 | 20230807 | 143700 | 6578166700 | 37500 | 37600 | 37600 | 37500 | 701 |
| 363 | 20230807 | 143600 | 6551842700 | 37600 | 37700 | 37700 | 37600 | 1165 |
| 364 | 20230807 | 143500 | 6507970200 | 37700 | 37850 | 37850 | 37700 | 1194 |
| 365 | 20230807 | 143400 | 6462891700 | 37850 | 37550 | 37850 | 37550 | 3671 |
| 366 | 20230807 | 143300 | 6324757050 | 37500 | 37400 | 37500 | 37350 | 2283 |
| 367 | 20230807 | 143200 | 6239238850 | 37350 | 37400 | 37400 | 37350 | 246 |
| 368 | 20230807 | 143100 | 6230040250 | 37400 | 37450 | 37450 | 37400 | 191 |
| 369 | 20230807 | 143000 | 6222893500 | 37450 | 37350 | 37450 | 37350 | 1172 |
| 370 | 20230807 | 142900 | 6179074250 | 37350 | 37300 | 37350 | 37300 | 145 |
| 371 | 20230807 | 142800 | 6173665300 | 37300 | 37200 | 37300 | 37200 | 604 |
| 372 | 20230807 | 142700 | 6151168200 | 37200 | 37150 | 37200 | 37150 | 142 |
| 373 | 20230807 | 142600 | 6145889650 | 37150 | 37150 | 37150 | 37150 | 160 |
| 374 | 20230807 | 142500 | 6139945650 | 37100 | 37100 | 37100 | 37050 | 197 |
| 375 | 20230807 | 142400 | 6132637050 | 37050 | 37100 | 37100 | 37050 | 34 |
| 376 | 20230807 | 142300 | 6131376650 | 37150 | 37150 | 37150 | 37100 | 99 |
| 377 | 20230807 | 142200 | 6127702800 | 37100 | 37100 | 37100 | 37100 | 80 |
| 378 | 20230807 | 142100 | 6124734800 | 37050 | 37050 | 37050 | 37050 | 176 |
| 379 | 20230807 | 142000 | 6118214000 | 37050 | 37000 | 37050 | 37000 | 119 |
| 380 | 20230807 | 141900 | 6113809950 | 37000 | 37050 | 37050 | 37000 | 327 |
| 381 | 20230807 | 141800 | 6101708400 | 37050 | 37000 | 37050 | 37000 | 160 |
| 382 | 20230807 | 141700 | 6095782050 | 37000 | 37000 | 37000 | 37000 | 98 |
| 383 | 20230807 | 141600 | 6092156050 | 37000 | 36850 | 37000 | 36800 | 74 |
| 384 | 20230807 | 141500 | 6089430950 | 36950 | 36950 | 37000 | 36950 | 402 |
| 385 | 20230807 | 141400 | 6074575250 | 36950 | 36850 | 36950 | 36850 | 241 |
| 386 | 20230807 | 141300 | 6065681600 | 36850 | 36850 | 36850 | 36850 | 137 |
| 387 | 20230807 | 141200 | 6060633150 | 36850 | 36850 | 36850 | 36850 | 1 |
| 388 | 20230807 | 141100 | 6060596300 | 36900 | 36800 | 36900 | 36800 | 68 |
| 389 | 20230807 | 141000 | 6058088100 | 36750 | 36900 | 36900 | 36750 | 400 |
| 390 | 20230807 | 140900 | 6043357850 | 36900 | 36900 | 36900 | 36900 | 21 |
| 391 | 20230807 | 140800 | 6042582950 | 36800 | 36900 | 36900 | 36800 | 686 |
| 392 | 20230807 | 140700 | 6017302950 | 36900 | 37000 | 37000 | 36900 | 671 |
| 393 | 20230807 | 140600 | 5992491350 | 37000 | 37050 | 37050 | 37000 | 143 |
| 394 | 20230807 | 140500 | 5987199300 | 37050 | 37000 | 37050 | 37000 | 83 |
| 395 | 20230807 | 140400 | 5984126650 | 37000 | 37050 | 37050 | 37000 | 357 |
| 396 | 20230807 | 140300 | 5970910550 | 37100 | 37050 | 37100 | 37050 | 212 |
| 397 | 20230807 | 140200 | 5963046900 | 37100 | 37200 | 37250 | 37100 | 463 |
| 398 | 20230807 | 140100 | 5945849100 | 37250 | 37200 | 37250 | 37150 | 422 |
| 399 | 20230807 | 140000 | 5930153100 | 37200 | 37150 | 37300 | 37150 | 1985 |
| 400 | 20230807 | 135900 | 5856275750 | 37150 | 36900 | 37150 | 36900 | 2696 |
| 401 | 20230807 | 135800 | 5756498550 | 36900 | 36600 | 37000 | 36600 | 2864 |
| 402 | 20230807 | 135700 | 5651139950 | 36600 | 36500 | 36600 | 36500 | 517 |
| 403 | 20230807 | 135600 | 5632234500 | 36450 | 36500 | 36500 | 36450 | 78 |
| 404 | 20230807 | 135500 | 5629389850 | 36450 | 36550 | 36550 | 36450 | 104 |
| 405 | 20230807 | 135400 | 5625595650 | 36550 | 36600 | 36600 | 36550 | 36 |
| 406 | 20230807 | 135300 | 5624279800 | 36600 | 36600 | 36600 | 36600 | 44 |
| 407 | 20230807 | 135200 | 5622669400 | 36600 | 36550 | 36600 | 36400 | 254 |
| 408 | 20230807 | 135100 | 5613386500 | 36350 | 36400 | 36450 | 36350 | 1150 |
| 409 | 20230807 | 135000 | 5571553300 | 36450 | 36450 | 36550 | 36400 | 235 |
| 410 | 20230807 | 134900 | 5562994700 | 36400 | 36500 | 36500 | 36350 | 1327 |
| 411 | 20230807 | 134800 | 5514746750 | 36500 | 36600 | 36600 | 36500 | 145 |
| 412 | 20230807 | 134700 | 5509449850 | 36500 | 36500 | 36700 | 36500 | 1250 |
| 413 | 20230807 | 134600 | 5463758800 | 36500 | 36400 | 36500 | 36400 | 430 |
| 414 | 20230807 | 134500 | 5448087550 | 36400 | 36350 | 36400 | 36350 | 232 |
| 415 | 20230807 | 134400 | 5439653200 | 36350 | 36350 | 36350 | 36350 | 79 |
| 416 | 20230807 | 134300 | 5436781550 | 36350 | 36300 | 36350 | 36300 | 184 |
| 417 | 20230807 | 134200 | 5430098600 | 36350 | 36400 | 36400 | 36300 | 899 |
| 418 | 20230807 | 134100 | 5397417250 | 36400 | 36400 | 36400 | 36400 | 224 |
| 419 | 20230807 | 134000 | 5389263650 | 36400 | 36400 | 36400 | 36350 | 49 |
| 420 | 20230807 | 133900 | 5387481550 | 36400 | 36500 | 36500 | 36400 | 65 |
| 421 | 20230807 | 133800 | 5385111950 | 36450 | 36500 | 36500 | 36450 | 160 |
| 422 | 20230807 | 133700 | 5379276450 | 36600 | 36700 | 36700 | 36350 | 2107 |
| 423 | 20230807 | 133600 | 5302457200 | 36600 | 36700 | 36700 | 36600 | 54 |
| 424 | 20230807 | 133500 | 5300475800 | 36700 | 36700 | 36700 | 36700 | 43 |
| 425 | 20230807 | 133400 | 5298897700 | 36700 | 36700 | 36700 | 36700 | 44 |
| 426 | 20230807 | 133300 | 5297282900 | 36600 | 36650 | 36700 | 36600 | 29 |
| 427 | 20230807 | 133200 | 5296219750 | 36650 | 36650 | 36650 | 36650 | 26 |
| 428 | 20230807 | 133100 | 5295266850 | 36700 | 36600 | 36700 | 36600 | 62 |
| 429 | 20230807 | 133000 | 5292993800 | 36600 | 36650 | 36650 | 36600 | 48 |
| 430 | 20230807 | 132900 | 5291235900 | 36650 | 36600 | 36650 | 36600 | 49 |
| 431 | 20230807 | 132800 | 5289442100 | 36600 | 36650 | 36650 | 36600 | 98 |
| 432 | 20230807 | 132700 | 5285853500 | 36550 | 36650 | 36650 | 36550 | 156 |
| 433 | 20230807 | 132600 | 5280149400 | 36650 | 36700 | 36700 | 36650 | 106 |
| 434 | 20230807 | 132500 | 5276263400 | 36700 | 36800 | 36800 | 36700 | 126 |
| 435 | 20230807 | 132400 | 5271630700 | 36800 | 36800 | 36800 | 36750 | 94 |
| 436 | 20230807 | 132300 | 5268173250 | 36800 | 36700 | 36800 | 36700 | 74 |
| 437 | 20230807 | 132200 | 5265457350 | 36700 | 36800 | 36800 | 36700 | 407 |
| 438 | 20230807 | 132100 | 5250496500 | 36800 | 36800 | 36850 | 36750 | 53 |
| 439 | 20230807 | 132000 | 5248545600 | 36800 | 36750 | 36850 | 36750 | 129 |
| 440 | 20230807 | 131900 | 5243801200 | 36750 | 36700 | 36750 | 36700 | 20 |
| 441 | 20230807 | 131800 | 5243067150 | 36650 | 36700 | 36700 | 36550 | 114 |
| 442 | 20230807 | 131700 | 5238890700 | 36700 | 36600 | 36700 | 36600 | 123 |
| 443 | 20230807 | 131600 | 5234382500 | 36600 | 36600 | 36600 | 36550 | 163 |
| 444 | 20230807 | 131500 | 5228416750 | 36600 | 36700 | 36700 | 36600 | 626 |
| 445 | 20230807 | 131400 | 5205499200 | 36700 | 36750 | 36800 | 36700 | 95 |
| 446 | 20230807 | 131300 | 5202010100 | 36850 | 36650 | 36850 | 36650 | 401 |
| 447 | 20230807 | 131200 | 5187276900 | 36650 | 36700 | 36750 | 36650 | 412 |
| 448 | 20230807 | 131100 | 5172143450 | 36750 | 36700 | 36750 | 36700 | 105 |
| 449 | 20230807 | 131000 | 5168287500 | 36700 | 36700 | 36700 | 36700 | 71 |
| 450 | 20230807 | 130900 | 5165681800 | 36750 | 36750 | 36850 | 36700 | 1181 |
| 451 | 20230807 | 130800 | 5122282500 | 36800 | 36800 | 36850 | 36800 | 436 |
| 452 | 20230807 | 130700 | 5106235950 | 36850 | 36850 | 36900 | 36800 | 639 |
| 453 | 20230807 | 130600 | 5082708800 | 36900 | 36900 | 36900 | 36900 | 275 |
| 454 | 20230807 | 130500 | 5072561300 | 36900 | 36950 | 37050 | 36900 | 117 |
| 455 | 20230807 | 130400 | 5068237550 | 37050 | 37050 | 37050 | 36900 | 1845 |
| 456 | 20230807 | 130300 | 4999981900 | 37050 | 37200 | 37200 | 37050 | 214 |
| 457 | 20230807 | 130200 | 4992036050 | 37100 | 37200 | 37200 | 37100 | 69 |
| 458 | 20230807 | 130100 | 4989473550 | 37150 | 37100 | 37200 | 37100 | 88 |
| 459 | 20230807 | 130000 | 4986203650 | 37050 | 37150 | 37150 | 37050 | 59 |
| 460 | 20230807 | 125900 | 4984013550 | 37150 | 37150 | 37150 | 37150 | 744 |
| 461 | 20230807 | 125800 | 4956373950 | 37150 | 37100 | 37150 | 37100 | 100 |
| 462 | 20230807 | 125700 | 4952662100 | 37150 | 37150 | 37150 | 37150 | 22 |
| 463 | 20230807 | 125600 | 4951844800 | 37150 | 37150 | 37150 | 37150 | 43 |
| 464 | 20230807 | 125500 | 4950247350 | 37100 | 37150 | 37200 | 37100 | 75 |
| 465 | 20230807 | 125400 | 4947461300 | 37150 | 37100 | 37150 | 37100 | 82 |
| 466 | 20230807 | 125300 | 4944416000 | 37100 | 37100 | 37100 | 37100 | 48 |
| 467 | 20230807 | 125200 | 4942635200 | 37000 | 37200 | 37200 | 37000 | 818 |
| 468 | 20230807 | 125100 | 4912340900 | 37200 | 37200 | 37200 | 37200 | 178 |
| 469 | 20230807 | 125000 | 4905719300 | 37200 | 37150 | 37200 | 37150 | 333 |
| 470 | 20230807 | 124900 | 4893345750 | 37150 | 37100 | 37150 | 37100 | 176 |
| 471 | 20230807 | 124800 | 4886809850 | 37150 | 37150 | 37200 | 37150 | 406 |
| 472 | 20230807 | 124700 | 4871726250 | 37100 | 37000 | 37100 | 37000 | 492 |
| 473 | 20230807 | 124600 | 4853485450 | 37050 | 37050 | 37050 | 37050 | 122 |
| 474 | 20230807 | 124500 | 4848965350 | 37100 | 37000 | 37100 | 37000 | 118 |
| 475 | 20230807 | 124400 | 4844593250 | 37000 | 37050 | 37050 | 37000 | 44 |
| 476 | 20230807 | 124300 | 4842964150 | 37050 | 37150 | 37150 | 37050 | 765 |
| 477 | 20230807 | 124200 | 4814580400 | 37150 | 37100 | 37150 | 37100 | 282 |
| 478 | 20230807 | 124100 | 4804110650 | 37100 | 37150 | 37150 | 37000 | 1024 |
| 479 | 20230807 | 124000 | 4766133300 | 37150 | 37100 | 37200 | 37100 | 153 |
| 480 | 20230807 | 123900 | 4760452700 | 37050 | 37050 | 37150 | 37050 | 582 |
| 481 | 20230807 | 123800 | 4738885350 | 37050 | 36950 | 37050 | 36950 | 108 |
| 482 | 20230807 | 123700 | 4734889100 | 36950 | 37050 | 37050 | 36950 | 630 |
| 483 | 20230807 | 123600 | 4711588800 | 37050 | 37000 | 37050 | 36950 | 1404 |
| 484 | 20230807 | 123500 | 4659631250 | 37050 | 37000 | 37150 | 36950 | 1673 |
| 485 | 20230807 | 123400 | 4597689700 | 36950 | 36450 | 37000 | 36400 | 1843 |
| 486 | 20230807 | 123300 | 4529966700 | 36450 | 36650 | 36650 | 36450 | 1532 |
| 487 | 20230807 | 123200 | 4474036050 | 36650 | 36700 | 36750 | 36650 | 179 |
| 488 | 20230807 | 123100 | 4467471750 | 36700 | 36700 | 36700 | 36650 | 72 |
| 489 | 20230807 | 123000 | 4464830850 | 36650 | 36650 | 36650 | 36650 | 7 |
| 490 | 20230807 | 122900 | 4464574300 | 36650 | 36700 | 36700 | 36650 | 57 |
| 491 | 20230807 | 122800 | 4462482450 | 36650 | 36650 | 36650 | 36650 | 27 |
| 492 | 20230807 | 122700 | 4461492900 | 36700 | 36700 | 36700 | 36700 | 27 |
| 493 | 20230807 | 122600 | 4460502000 | 36600 | 36650 | 36700 | 36600 | 91 |
| 494 | 20230807 | 122500 | 4457166850 | 36650 | 36650 | 36650 | 36650 | 14 |
| 495 | 20230807 | 122400 | 4456653750 | 36600 | 36600 | 36600 | 36600 | 53 |
| 496 | 20230807 | 122300 | 4454713950 | 36600 | 36600 | 36600 | 36600 | 42 |
| 497 | 20230807 | 122200 | 4453176750 | 36600 | 36600 | 36600 | 36600 | 36 |
| 498 | 20230807 | 122100 | 4451859150 | 36600 | 36600 | 36600 | 36600 | 73 |
| 499 | 20230807 | 122000 | 4449187350 | 36600 | 36650 | 36650 | 36600 | 28 |
| 500 | 20230807 | 121900 | 4448161500 | 36650 | 36650 | 36650 | 36650 | 40 |
| 501 | 20230807 | 121800 | 4446695500 | 36600 | 36600 | 36600 | 36600 | 53 |
| 502 | 20230807 | 121700 | 4444755700 | 36600 | 36600 | 36600 | 36600 | 24 |
| 503 | 20230807 | 121600 | 4443877300 | 36550 | 36550 | 36550 | 36550 | 191 |
| 504 | 20230807 | 121500 | 4436896250 | 36650 | 36550 | 36650 | 36550 | 126 |
| 505 | 20230807 | 121400 | 4432288300 | 36550 | 36550 | 36550 | 36500 | 135 |
| 506 | 20230807 | 121300 | 4427357800 | 36600 | 36600 | 36700 | 36600 | 396 |
| 507 | 20230807 | 121200 | 4412855100 | 36700 | 36650 | 36700 | 36600 | 79 |
| 508 | 20230807 | 121100 | 4409959550 | 36700 | 36650 | 36700 | 36650 | 11 |
| 509 | 20230807 | 121000 | 4409556300 | 36650 | 36600 | 36650 | 36550 | 56 |
| 510 | 20230807 | 120900 | 4407507950 | 36650 | 36700 | 36700 | 36650 | 77 |
| 511 | 20230807 | 120800 | 4404685150 | 36500 | 36550 | 36700 | 36500 | 171 |
| 512 | 20230807 | 120700 | 4398431250 | 36600 | 36650 | 36650 | 36600 | 73 |
| 513 | 20230807 | 120600 | 4395759300 | 36650 | 36600 | 36650 | 36600 | 171 |
| 514 | 20230807 | 120500 | 4389497000 | 36650 | 36650 | 36650 | 36650 | 26 |
| 515 | 20230807 | 120400 | 4388544100 | 36600 | 36550 | 36600 | 36550 | 9 |
| 516 | 20230807 | 120300 | 4388215000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 517 | 20230807 | 120200 | 4388215000 | 36500 | 36450 | 36500 | 36450 | 514 |
| 518 | 20230807 | 120100 | 4369475000 | 36500 | 36500 | 36500 | 36500 | 46 |
| 519 | 20230807 | 120000 | 4367796000 | 36500 | 36500 | 36500 | 36500 | 102 |
| 520 | 20230807 | 115900 | 4364073000 | 36500 | 36500 | 36500 | 36450 | 25 |
| 521 | 20230807 | 115800 | 4363160950 | 36450 | 36500 | 36500 | 36450 | 57 |
| 522 | 20230807 | 115700 | 4361081950 | 36500 | 36450 | 36500 | 36450 | 64 |
| 523 | 20230807 | 115600 | 4358747300 | 36500 | 36500 | 36500 | 36500 | 59 |
| 524 | 20230807 | 115500 | 4356593800 | 36500 | 36450 | 36500 | 36400 | 288 |
| 525 | 20230807 | 115400 | 4346097650 | 36450 | 36450 | 36450 | 36450 | 92 |
| 526 | 20230807 | 115300 | 4342744250 | 36450 | 36450 | 36450 | 36400 | 6 |
| 527 | 20230807 | 115200 | 4342525700 | 36450 | 36450 | 36450 | 36450 | 80 |
| 528 | 20230807 | 115100 | 4339609700 | 36450 | 36450 | 36450 | 36450 | 4 |
| 529 | 20230807 | 115000 | 4339463900 | 36400 | 36450 | 36450 | 36400 | 164 |
| 530 | 20230807 | 114900 | 4333491800 | 36400 | 36450 | 36450 | 36400 | 34 |
| 531 | 20230807 | 114800 | 4332253500 | 36400 | 36400 | 36400 | 36400 | 53 |
| 532 | 20230807 | 114700 | 4330324300 | 36450 | 36450 | 36450 | 36450 | 14 |
| 533 | 20230807 | 114600 | 4329814000 | 36450 | 36400 | 36450 | 36400 | 38 |
| 534 | 20230807 | 114500 | 4328430000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 535 | 20230807 | 114400 | 4328430000 | 36400 | 36450 | 36450 | 36400 | 50 |
| 536 | 20230807 | 114300 | 4326608200 | 36450 | 36450 | 36450 | 36450 | 10 |
| 537 | 20230807 | 114200 | 4326243700 | 36450 | 36400 | 36450 | 36400 | 27 |
| 538 | 20230807 | 114100 | 4325260650 | 36450 | 36450 | 36450 | 36450 | 0 |
| 539 | 20230807 | 114000 | 4325260650 | 36450 | 36450 | 36450 | 36450 | 40 |
| 540 | 20230807 | 113900 | 4323802650 | 36450 | 36400 | 36450 | 36400 | 28 |
| 541 | 20230807 | 113800 | 4322782700 | 36400 | 36450 | 36450 | 36400 | 37 |
| 542 | 20230807 | 113700 | 4321435400 | 36450 | 36350 | 36450 | 36350 | 57 |
| 543 | 20230807 | 113600 | 4319360500 | 36350 | 36400 | 36450 | 36350 | 170 |
| 544 | 20230807 | 113500 | 4313173400 | 36400 | 36400 | 36400 | 36400 | 134 |
| 545 | 20230807 | 113400 | 4308295800 | 36400 | 36400 | 36400 | 36400 | 7 |
| 546 | 20230807 | 113300 | 4308041000 | 36400 | 36400 | 36400 | 36400 | 14 |
| 547 | 20230807 | 113200 | 4307531400 | 36400 | 36400 | 36400 | 36400 | 25 |
| 548 | 20230807 | 113100 | 4306621400 | 36400 | 36350 | 36400 | 36350 | 87 |
| 549 | 20230807 | 113000 | 4303457250 | 36400 | 36400 | 36400 | 36400 | 318 |
| 550 | 20230807 | 112900 | 4291882050 | 36450 | 36400 | 36450 | 36400 | 474 |
| 551 | 20230807 | 112800 | 4274627750 | 36400 | 36400 | 36400 | 36400 | 13 |
| 552 | 20230807 | 112700 | 4274154550 | 36400 | 36400 | 36450 | 36400 | 85 |
| 553 | 20230807 | 112600 | 4271057750 | 36400 | 36500 | 36500 | 36400 | 279 |
| 554 | 20230807 | 112500 | 4260882600 | 36500 | 36500 | 36500 | 36500 | 34 |
| 555 | 20230807 | 112400 | 4259641600 | 36500 | 36450 | 36500 | 36450 | 19 |
| 556 | 20230807 | 112300 | 4258948850 | 36500 | 36450 | 36500 | 36450 | 26 |
| 557 | 20230807 | 112200 | 4258000350 | 36450 | 36450 | 36450 | 36450 | 53 |
| 558 | 20230807 | 112100 | 4256068500 | 36450 | 36400 | 36450 | 36400 | 231 |
| 559 | 20230807 | 112000 | 4247657450 | 36450 | 36500 | 36500 | 36450 | 86 |
| 560 | 20230807 | 111900 | 4244522500 | 36450 | 36400 | 36500 | 36400 | 268 |
| 561 | 20230807 | 111800 | 4234758800 | 36400 | 36400 | 36400 | 36400 | 142 |
| 562 | 20230807 | 111700 | 4229590000 | 36400 | 36400 | 36450 | 36400 | 95 |
| 563 | 20230807 | 111600 | 4226131900 | 36450 | 36450 | 36450 | 36400 | 111 |
| 564 | 20230807 | 111500 | 4222090450 | 36450 | 36450 | 36500 | 36450 | 171 |
| 565 | 20230807 | 111400 | 4215857400 | 36500 | 36450 | 36500 | 36450 | 66 |
| 566 | 20230807 | 111300 | 4213451550 | 36450 | 36500 | 36500 | 36450 | 115 |
| 567 | 20230807 | 111200 | 4209258100 | 36500 | 36500 | 36500 | 36500 | 30 |
| 568 | 20230807 | 111100 | 4208163100 | 36400 | 36450 | 36500 | 36400 | 491 |
| 569 | 20230807 | 111000 | 4190271000 | 36500 | 36550 | 36550 | 36500 | 42 |
| 570 | 20230807 | 110900 | 4188737250 | 36500 | 36450 | 36500 | 36450 | 233 |
| 571 | 20230807 | 110800 | 4180242500 | 36450 | 36450 | 36500 | 36450 | 250 |
| 572 | 20230807 | 110700 | 4171129900 | 36450 | 36600 | 36750 | 36450 | 444 |
| 573 | 20230807 | 110600 | 4154899050 | 36600 | 36400 | 36650 | 36400 | 922 |
| 574 | 20230807 | 110500 | 4121238600 | 36400 | 36500 | 36500 | 36400 | 71 |
| 575 | 20230807 | 110400 | 4118648500 | 36400 | 36350 | 36450 | 36350 | 193 |
| 576 | 20230807 | 110300 | 4111622700 | 36350 | 36350 | 36350 | 36300 | 158 |
| 577 | 20230807 | 110200 | 4105884400 | 36350 | 36300 | 36350 | 36250 | 143 |
| 578 | 20230807 | 110100 | 4100694650 | 36250 | 36250 | 36300 | 36250 | 7 |
| 579 | 20230807 | 110000 | 4100440850 | 36200 | 36300 | 36350 | 36200 | 339 |
| 580 | 20230807 | 105900 | 4088160650 | 36300 | 36150 | 36500 | 36100 | 880 |
| 581 | 20230807 | 105800 | 4056369450 | 36150 | 36200 | 36200 | 36150 | 469 |
| 582 | 20230807 | 105700 | 4039406950 | 36200 | 36200 | 36250 | 36200 | 291 |
| 583 | 20230807 | 105600 | 4028871750 | 36250 | 36300 | 36300 | 36250 | 456 |
| 584 | 20230807 | 105500 | 4012328450 | 36350 | 36300 | 36400 | 36300 | 348 |
| 585 | 20230807 | 105400 | 3999685800 | 36350 | 36350 | 36350 | 36350 | 22 |
| 586 | 20230807 | 105300 | 3998886100 | 36350 | 36350 | 36350 | 36300 | 94 |
| 587 | 20230807 | 105200 | 3995470700 | 36350 | 36350 | 36350 | 36350 | 210 |
| 588 | 20230807 | 105100 | 3987837200 | 36350 | 36300 | 36350 | 36300 | 564 |
| 589 | 20230807 | 105000 | 3967355900 | 36300 | 36250 | 36300 | 36200 | 660 |
| 590 | 20230807 | 104900 | 3943424600 | 36250 | 36250 | 36350 | 36250 | 287 |
| 591 | 20230807 | 104800 | 3933018650 | 36250 | 36350 | 36350 | 36150 | 3213 |
| 592 | 20230807 | 104700 | 3816593750 | 36300 | 36400 | 36400 | 36300 | 859 |
| 593 | 20230807 | 104600 | 3785369350 | 36350 | 36400 | 36400 | 36350 | 383 |
| 594 | 20230807 | 104500 | 3771440300 | 36450 | 36750 | 36750 | 36400 | 8011 |
| 595 | 20230807 | 104400 | 3478527650 | 36800 | 36800 | 36800 | 36750 | 165 |
| 596 | 20230807 | 104300 | 3472457350 | 36800 | 36700 | 36800 | 36700 | 85 |
| 597 | 20230807 | 104200 | 3469334100 | 36700 | 36700 | 36700 | 36700 | 318 |
| 598 | 20230807 | 104100 | 3457663500 | 36750 | 36800 | 36800 | 36750 | 199 |
| 599 | 20230807 | 104000 | 3450350200 | 36750 | 36750 | 36800 | 36750 | 77 |
| 600 | 20230807 | 103900 | 3447519750 | 36750 | 36750 | 36800 | 36750 | 104 |
| 601 | 20230807 | 103800 | 3443697700 | 36750 | 36750 | 36750 | 36750 | 17 |
| 602 | 20230807 | 103700 | 3443072950 | 36750 | 36650 | 36750 | 36650 | 312 |
| 603 | 20230807 | 103600 | 3431622100 | 36650 | 36650 | 36650 | 36650 | 771 |
| 604 | 20230807 | 103500 | 3403364950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 605 | 20230807 | 103400 | 3403364950 | 36650 | 36650 | 36700 | 36650 | 416 |
| 606 | 20230807 | 103300 | 3388104950 | 36700 | 36750 | 36800 | 36700 | 1174 |
| 607 | 20230807 | 103200 | 3344982550 | 36750 | 36850 | 36900 | 36750 | 421 |
| 608 | 20230807 | 103100 | 3329491850 | 36800 | 37100 | 37100 | 36800 | 3959 |
| 609 | 20230807 | 103000 | 3182904850 | 37100 | 37100 | 37150 | 37100 | 648 |
| 610 | 20230807 | 102900 | 3158863350 | 37100 | 37100 | 37150 | 37100 | 404 |
| 611 | 20230807 | 102800 | 3143874600 | 37200 | 37150 | 37200 | 37150 | 389 |
| 612 | 20230807 | 102700 | 3129422750 | 37150 | 37250 | 37250 | 37150 | 953 |
| 613 | 20230807 | 102600 | 3093966600 | 37250 | 37200 | 37250 | 37200 | 122 |
| 614 | 20230807 | 102500 | 3089428000 | 37200 | 37250 | 37300 | 37200 | 309 |
| 615 | 20230807 | 102400 | 3077919100 | 37250 | 37250 | 37300 | 37250 | 773 |
| 616 | 20230807 | 102300 | 3049124300 | 37300 | 37300 | 37300 | 37250 | 146 |
| 617 | 20230807 | 102200 | 3043679950 | 37250 | 37300 | 37350 | 37250 | 77 |
| 618 | 20230807 | 102100 | 3040807300 | 37350 | 37300 | 37350 | 37300 | 454 |
| 619 | 20230807 | 102000 | 3023855150 | 37350 | 37400 | 37400 | 37300 | 399 |
| 620 | 20230807 | 101900 | 3008946750 | 37400 | 37500 | 37500 | 37400 | 465 |
| 621 | 20230807 | 101800 | 2991533800 | 37500 | 37600 | 37600 | 37500 | 204 |
| 622 | 20230807 | 101700 | 2983878900 | 37600 | 37600 | 37650 | 37550 | 182 |
| 623 | 20230807 | 101600 | 2977037850 | 37600 | 37600 | 37650 | 37600 | 116 |
| 624 | 20230807 | 101500 | 2972670750 | 37600 | 37350 | 37600 | 37350 | 1606 |
| 625 | 20230807 | 101400 | 2912411600 | 37350 | 37350 | 37350 | 37350 | 44 |
| 626 | 20230807 | 101300 | 2910768200 | 37300 | 37300 | 37300 | 37300 | 741 |
| 627 | 20230807 | 101200 | 2883128900 | 37300 | 37600 | 37600 | 37300 | 1748 |
| 628 | 20230807 | 101100 | 2817784400 | 37550 | 37750 | 37800 | 37550 | 636 |
| 629 | 20230807 | 101000 | 2793796200 | 37750 | 37700 | 37800 | 37650 | 3965 |
| 630 | 20230807 | 100900 | 2644043250 | 37700 | 37550 | 37700 | 37550 | 1161 |
| 631 | 20230807 | 100800 | 2600324900 | 37550 | 37400 | 37550 | 37400 | 1734 |
| 632 | 20230807 | 100700 | 2535340850 | 37400 | 37350 | 37400 | 37350 | 262 |
| 633 | 20230807 | 100600 | 2525545850 | 37350 | 37350 | 37350 | 37350 | 252 |
| 634 | 20230807 | 100500 | 2516133650 | 37300 | 37300 | 37350 | 37300 | 102 |
| 635 | 20230807 | 100400 | 2512325850 | 37350 | 37350 | 37350 | 37300 | 82 |
| 636 | 20230807 | 100300 | 2509265700 | 37300 | 37400 | 37400 | 37300 | 276 |
| 637 | 20230807 | 100200 | 2498957400 | 37400 | 37400 | 37450 | 37400 | 611 |
| 638 | 20230807 | 100100 | 2476105950 | 37450 | 37300 | 37450 | 37250 | 477 |
| 639 | 20230807 | 100000 | 2458298700 | 37250 | 37200 | 37250 | 37150 | 1085 |
| 640 | 20230807 | 095900 | 2417898950 | 37200 | 37250 | 37250 | 37200 | 358 |
| 641 | 20230807 | 095800 | 2404572400 | 37250 | 37250 | 37250 | 37200 | 427 |
| 642 | 20230807 | 095700 | 2388672500 | 37200 | 37150 | 37200 | 37100 | 1079 |
| 643 | 20230807 | 095600 | 2348569600 | 37150 | 37150 | 37200 | 37150 | 169 |
| 644 | 20230807 | 095500 | 2342290650 | 37200 | 37200 | 37250 | 37100 | 1004 |
| 645 | 20230807 | 095400 | 2304947250 | 37200 | 36950 | 37200 | 36900 | 1285 |
| 646 | 20230807 | 095300 | 2257374550 | 36900 | 36850 | 36900 | 36800 | 527 |
| 647 | 20230807 | 095200 | 2237943200 | 36900 | 36850 | 36900 | 36850 | 210 |
| 648 | 20230807 | 095100 | 2230204600 | 36850 | 36800 | 36850 | 36700 | 719 |
| 649 | 20230807 | 095000 | 2203775250 | 36800 | 36650 | 36800 | 36650 | 88 |
| 650 | 20230807 | 094900 | 2200546000 | 36600 | 36600 | 36600 | 36600 | 24 |
| 651 | 20230807 | 094800 | 2199667600 | 36600 | 36700 | 36750 | 36600 | 112 |
| 652 | 20230807 | 094700 | 2195556900 | 36600 | 36550 | 36800 | 36500 | 276 |
| 653 | 20230807 | 094600 | 2185464200 | 36450 | 36300 | 36500 | 36300 | 401 |
| 654 | 20230807 | 094500 | 2170845300 | 36300 | 36500 | 36500 | 36300 | 1108 |
| 655 | 20230807 | 094400 | 2130571350 | 36450 | 36600 | 36650 | 36450 | 925 |
| 656 | 20230807 | 094300 | 2096798000 | 36550 | 36550 | 36550 | 36450 | 259 |
| 657 | 20230807 | 094200 | 2087337350 | 36450 | 36450 | 36550 | 36300 | 1344 |
| 658 | 20230807 | 094100 | 2038421250 | 36450 | 36350 | 36500 | 36300 | 1510 |
| 659 | 20230807 | 094000 | 1983454800 | 36400 | 36500 | 36600 | 36400 | 1453 |
| 660 | 20230807 | 093900 | 1930474350 | 36500 | 36650 | 36650 | 36450 | 3730 |
| 661 | 20230807 | 093800 | 1794164800 | 36650 | 36750 | 36800 | 36650 | 2395 |
| 662 | 20230807 | 093700 | 1706273200 | 36750 | 36800 | 36800 | 36700 | 438 |
| 663 | 20230807 | 093600 | 1690177750 | 36800 | 36750 | 36800 | 36750 | 191 |
| 664 | 20230807 | 093500 | 1683156200 | 36750 | 36800 | 36800 | 36750 | 333 |
| 665 | 20230807 | 093400 | 1670908800 | 36800 | 36850 | 36850 | 36800 | 425 |
| 666 | 20230807 | 093300 | 1655264200 | 36800 | 36800 | 36800 | 36750 | 641 |
| 667 | 20230807 | 093200 | 1631699250 | 36800 | 36950 | 36950 | 36800 | 1190 |
| 668 | 20230807 | 093100 | 1587884350 | 36900 | 37050 | 37050 | 36900 | 534 |
| 669 | 20230807 | 093000 | 1568158050 | 37050 | 37050 | 37050 | 37050 | 81 |
| 670 | 20230807 | 092900 | 1565157000 | 37000 | 36950 | 37000 | 36950 | 297 |
| 671 | 20230807 | 092800 | 1554180350 | 36950 | 37050 | 37050 | 36950 | 1176 |
| 672 | 20230807 | 092700 | 1510670200 | 37100 | 37100 | 37100 | 37050 | 268 |
| 673 | 20230807 | 092600 | 1500735750 | 37050 | 37100 | 37100 | 37000 | 456 |
| 674 | 20230807 | 092500 | 1483842750 | 37000 | 36900 | 37050 | 36900 | 200 |
| 675 | 20230807 | 092400 | 1476439450 | 36900 | 36950 | 37000 | 36900 | 357 |
| 676 | 20230807 | 092300 | 1463241050 | 37000 | 37050 | 37050 | 36950 | 1028 |
| 677 | 20230807 | 092200 | 1425201850 | 37050 | 37400 | 37450 | 37000 | 2109 |
| 678 | 20230807 | 092100 | 1346678700 | 37400 | 37200 | 37400 | 37200 | 1729 |
| 679 | 20230807 | 092000 | 1282229600 | 37250 | 37100 | 37250 | 37100 | 416 |
| 680 | 20230807 | 091900 | 1266760900 | 37100 | 37200 | 37200 | 37100 | 572 |
| 681 | 20230807 | 091800 | 1245517650 | 37200 | 37250 | 37300 | 37150 | 670 |
| 682 | 20230807 | 091700 | 1220580300 | 37250 | 37250 | 37250 | 37200 | 131 |
| 683 | 20230807 | 091600 | 1215701850 | 37250 | 37000 | 37250 | 37000 | 4915 |
| 684 | 20230807 | 091500 | 1033202500 | 37000 | 36900 | 37100 | 36900 | 1407 |
| 685 | 20230807 | 091400 | 981208150 | 36950 | 36800 | 36950 | 36750 | 1197 |
| 686 | 20230807 | 091300 | 937143750 | 36800 | 37050 | 37050 | 36800 | 2288 |
| 687 | 20230807 | 091200 | 852656500 | 37050 | 37100 | 37150 | 37050 | 947 |
| 688 | 20230807 | 091100 | 817543450 | 37150 | 37500 | 37500 | 37100 | 1392 |
| 689 | 20230807 | 091000 | 765656950 | 37500 | 37300 | 37500 | 37300 | 340 |
| 690 | 20230807 | 090900 | 752941000 | 37300 | 37150 | 37300 | 37150 | 285 |
| 691 | 20230807 | 090800 | 742322550 | 37150 | 37200 | 37200 | 37150 | 902 |
| 692 | 20230807 | 090700 | 708787600 | 37100 | 37200 | 37300 | 37050 | 1014 |
| 693 | 20230807 | 090600 | 671138550 | 37250 | 36950 | 37300 | 36950 | 1398 |
| 694 | 20230807 | 090500 | 619161400 | 36950 | 36850 | 37050 | 36750 | 978 |
| 695 | 20230807 | 090400 | 583108300 | 36750 | 36200 | 36750 | 36200 | 1230 |
| 696 | 20230807 | 090300 | 538246100 | 36150 | 36500 | 36550 | 36150 | 3888 |
| 697 | 20230807 | 090200 | 397013650 | 36500 | 36800 | 36850 | 36450 | 1014 |
| 698 | 20230807 | 090100 | 359927900 | 36800 | 37350 | 37350 | 36800 | 3955 |
| 699 | 20230807 | 090000 | 212932900 | 37350 | 37950 | 37950 | 37300 | 5554 |