38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 205200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 4874 |
| 3 | 20230808 | 205100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 4 | 20230808 | 205000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 5 | 20230808 | 204900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 6 | 20230808 | 204800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 7 | 20230808 | 204700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 8 | 20230808 | 204600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 9 | 20230808 | 204500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 10 | 20230808 | 204400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 11 | 20230808 | 204300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 12 | 20230808 | 204200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 13 | 20230808 | 204100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 14 | 20230808 | 204000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 15 | 20230808 | 203900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 16 | 20230808 | 203800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 17 | 20230808 | 203700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 18 | 20230808 | 203600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 19 | 20230808 | 203500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 20 | 20230808 | 203400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 21 | 20230808 | 203300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 22 | 20230808 | 203200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 23 | 20230808 | 203100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 24 | 20230808 | 203000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 25 | 20230808 | 202900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 26 | 20230808 | 202800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 27 | 20230808 | 202700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 28 | 20230808 | 202600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 29 | 20230808 | 202500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 30 | 20230808 | 202400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 31 | 20230808 | 202300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 32 | 20230808 | 202200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 4874 |
| 33 | 20230808 | 202100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 34 | 20230808 | 202000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 35 | 20230808 | 201900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 36 | 20230808 | 201800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 37 | 20230808 | 201700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 38 | 20230808 | 201600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 39 | 20230808 | 201500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 40 | 20230808 | 201400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 41 | 20230808 | 201300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 42 | 20230808 | 201200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 43 | 20230808 | 201100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 44 | 20230808 | 201000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 45 | 20230808 | 200900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 46 | 20230808 | 200800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 47 | 20230808 | 200700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 48 | 20230808 | 200600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 49 | 20230808 | 200500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 50 | 20230808 | 200400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 51 | 20230808 | 200300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 52 | 20230808 | 200200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 53 | 20230808 | 200100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 54 | 20230808 | 200000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 55 | 20230808 | 195900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 56 | 20230808 | 195800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 57 | 20230808 | 195700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 58 | 20230808 | 195600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 59 | 20230808 | 195500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 60 | 20230808 | 195400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 61 | 20230808 | 195300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 62 | 20230808 | 195200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 4874 |
| 63 | 20230808 | 195100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 64 | 20230808 | 195000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 65 | 20230808 | 194900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 66 | 20230808 | 194800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 67 | 20230808 | 194700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 68 | 20230808 | 194600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 69 | 20230808 | 194500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 70 | 20230808 | 194400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 71 | 20230808 | 194300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 72 | 20230808 | 194200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 73 | 20230808 | 194100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 74 | 20230808 | 194000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 75 | 20230808 | 193900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 76 | 20230808 | 193800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 77 | 20230808 | 193700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 78 | 20230808 | 193600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 79 | 20230808 | 193500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 80 | 20230808 | 193400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 81 | 20230808 | 193300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 82 | 20230808 | 193200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 83 | 20230808 | 193100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 84 | 20230808 | 193000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 85 | 20230808 | 192900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 86 | 20230808 | 192800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 87 | 20230808 | 192700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 88 | 20230808 | 192600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 89 | 20230808 | 192500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 90 | 20230808 | 192400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 91 | 20230808 | 192300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 92 | 20230808 | 192200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 4874 |
| 93 | 20230808 | 192100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 94 | 20230808 | 192000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 95 | 20230808 | 191900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 96 | 20230808 | 191800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 97 | 20230808 | 191700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 98 | 20230808 | 191600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 99 | 20230808 | 191500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 100 | 20230808 | 191400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 101 | 20230808 | 191300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 102 | 20230808 | 191200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 103 | 20230808 | 191100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 104 | 20230808 | 191000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 105 | 20230808 | 190900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 106 | 20230808 | 190800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 107 | 20230808 | 190700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 108 | 20230808 | 190600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 109 | 20230808 | 190500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 110 | 20230808 | 190400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 111 | 20230808 | 190300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 112 | 20230808 | 190200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 113 | 20230808 | 190100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 114 | 20230808 | 190000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 115 | 20230808 | 185900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 116 | 20230808 | 185800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 117 | 20230808 | 185700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 118 | 20230808 | 185600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 119 | 20230808 | 185500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 120 | 20230808 | 185400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 121 | 20230808 | 185300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 122 | 20230808 | 185200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 4874 |
| 123 | 20230808 | 185100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 124 | 20230808 | 185000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 125 | 20230808 | 184900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 126 | 20230808 | 184800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 127 | 20230808 | 184700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 128 | 20230808 | 184600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 129 | 20230808 | 184500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 130 | 20230808 | 184400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 131 | 20230808 | 184300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 132 | 20230808 | 184200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 133 | 20230808 | 184100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 134 | 20230808 | 184000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 135 | 20230808 | 183900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 136 | 20230808 | 183800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 137 | 20230808 | 183700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 138 | 20230808 | 183600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 139 | 20230808 | 183500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 140 | 20230808 | 183400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 141 | 20230808 | 183300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 142 | 20230808 | 183200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 143 | 20230808 | 183100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 144 | 20230808 | 183000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 145 | 20230808 | 182900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 146 | 20230808 | 182800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 147 | 20230808 | 182700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 148 | 20230808 | 182600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 149 | 20230808 | 182500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 150 | 20230808 | 182400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 151 | 20230808 | 182300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 152 | 20230808 | 182200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 4874 |
| 153 | 20230808 | 182100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 154 | 20230808 | 182000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 155 | 20230808 | 181900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 156 | 20230808 | 181800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 157 | 20230808 | 181700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 158 | 20230808 | 181600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 159 | 20230808 | 181500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 160 | 20230808 | 181400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 161 | 20230808 | 181300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 162 | 20230808 | 181200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 163 | 20230808 | 181100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 164 | 20230808 | 181000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 165 | 20230808 | 180900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 166 | 20230808 | 180800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 167 | 20230808 | 180700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 168 | 20230808 | 180600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 169 | 20230808 | 180500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 170 | 20230808 | 180400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 171 | 20230808 | 180300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 172 | 20230808 | 180200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 173 | 20230808 | 180100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 174 | 20230808 | 180000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 175 | 20230808 | 175900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 176 | 20230808 | 175800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 177 | 20230808 | 175700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 178 | 20230808 | 175600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 179 | 20230808 | 175500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 180 | 20230808 | 175400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 181 | 20230808 | 175300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 182 | 20230808 | 175200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 4874 |
| 183 | 20230808 | 175100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 184 | 20230808 | 175000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 185 | 20230808 | 174900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 186 | 20230808 | 174800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 187 | 20230808 | 174700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 188 | 20230808 | 174600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 189 | 20230808 | 174500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 190 | 20230808 | 174400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 191 | 20230808 | 174300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 192 | 20230808 | 174200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 193 | 20230808 | 174100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 194 | 20230808 | 174000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 195 | 20230808 | 173900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 196 | 20230808 | 173800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 197 | 20230808 | 173700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 198 | 20230808 | 173600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 199 | 20230808 | 173500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 200 | 20230808 | 173400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 201 | 20230808 | 173300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 202 | 20230808 | 173200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 203 | 20230808 | 173100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 204 | 20230808 | 173000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 205 | 20230808 | 172900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 206 | 20230808 | 172800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 207 | 20230808 | 172700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 208 | 20230808 | 172600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 209 | 20230808 | 172500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 210 | 20230808 | 172400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 211 | 20230808 | 172300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 212 | 20230808 | 172200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 4874 |
| 213 | 20230808 | 172100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 214 | 20230808 | 172000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 215 | 20230808 | 171900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 216 | 20230808 | 171800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 217 | 20230808 | 171700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 218 | 20230808 | 171600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 219 | 20230808 | 171500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 220 | 20230808 | 171400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 221 | 20230808 | 171300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 222 | 20230808 | 171200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 223 | 20230808 | 171100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 224 | 20230808 | 171000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 225 | 20230808 | 170900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 226 | 20230808 | 170800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 227 | 20230808 | 170700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 228 | 20230808 | 170600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 229 | 20230808 | 170500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 230 | 20230808 | 170400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 231 | 20230808 | 170300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 232 | 20230808 | 170200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 233 | 20230808 | 170100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 234 | 20230808 | 170000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 235 | 20230808 | 165900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 236 | 20230808 | 165800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 237 | 20230808 | 165700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 238 | 20230808 | 165600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 239 | 20230808 | 165500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 240 | 20230808 | 165400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 241 | 20230808 | 165300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 242 | 20230808 | 165200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 4874 |
| 243 | 20230808 | 165100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 244 | 20230808 | 165000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 245 | 20230808 | 164900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 246 | 20230808 | 164800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 247 | 20230808 | 164700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 248 | 20230808 | 164600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 249 | 20230808 | 164500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 250 | 20230808 | 164400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 251 | 20230808 | 164300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 252 | 20230808 | 164200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 253 | 20230808 | 164100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 254 | 20230808 | 164000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 255 | 20230808 | 163900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 256 | 20230808 | 163800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 257 | 20230808 | 163700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 258 | 20230808 | 163600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 259 | 20230808 | 163500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 260 | 20230808 | 163400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 261 | 20230808 | 163300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 262 | 20230808 | 163200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 263 | 20230808 | 163100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 264 | 20230808 | 163000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 265 | 20230808 | 162900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 266 | 20230808 | 162800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 267 | 20230808 | 162700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 268 | 20230808 | 162600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 269 | 20230808 | 162500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 270 | 20230808 | 162400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 271 | 20230808 | 162300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 272 | 20230808 | 162200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 4874 |
| 273 | 20230808 | 162100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 274 | 20230808 | 162000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 275 | 20230808 | 161900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 276 | 20230808 | 161800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 277 | 20230808 | 161700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 278 | 20230808 | 161600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 279 | 20230808 | 161500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 280 | 20230808 | 161400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 281 | 20230808 | 161300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 282 | 20230808 | 161200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 283 | 20230808 | 161100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 284 | 20230808 | 161000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 285 | 20230808 | 160900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 286 | 20230808 | 160800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 287 | 20230808 | 160700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 288 | 20230808 | 160600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 289 | 20230808 | 160500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 290 | 20230808 | 160400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 291 | 20230808 | 160300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 292 | 20230808 | 160200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 293 | 20230808 | 160100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 294 | 20230808 | 160000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 295 | 20230808 | 155900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 296 | 20230808 | 155800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 297 | 20230808 | 155700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 298 | 20230808 | 155600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 299 | 20230808 | 155500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 300 | 20230808 | 155400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 301 | 20230808 | 155300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 302 | 20230808 | 155200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 4874 |
| 303 | 20230808 | 155100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 304 | 20230808 | 155000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 305 | 20230808 | 154900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 306 | 20230808 | 154800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 307 | 20230808 | 154700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 308 | 20230808 | 154600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 309 | 20230808 | 154500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 310 | 20230808 | 154400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 311 | 20230808 | 154300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 312 | 20230808 | 154200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 313 | 20230808 | 154100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 314 | 20230808 | 154000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 315 | 20230808 | 153900 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 316 | 20230808 | 153800 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 317 | 20230808 | 153700 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 318 | 20230808 | 153600 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 319 | 20230808 | 153500 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 320 | 20230808 | 153400 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 321 | 20230808 | 153300 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 322 | 20230808 | 153200 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 323 | 20230808 | 153100 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 0 |
| 324 | 20230808 | 153000 | 12571751600 | 45250 | 45250 | 45250 | 45250 | 4874 |
| 325 | 20230808 | 152900 | 12351203100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 326 | 20230808 | 152800 | 12351203100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 327 | 20230808 | 152700 | 12351203100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 328 | 20230808 | 152600 | 12351203100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 329 | 20230808 | 152500 | 12351203100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 330 | 20230808 | 152400 | 12351203100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 331 | 20230808 | 152300 | 12351203100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 332 | 20230808 | 152200 | 12351203100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 333 | 20230808 | 152100 | 12351203100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 334 | 20230808 | 152000 | 12351203100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 335 | 20230808 | 151900 | 12351203100 | 44800 | 44650 | 44800 | 44600 | 867 |
| 336 | 20230808 | 151800 | 12312477100 | 44700 | 44800 | 44800 | 44650 | 495 |
| 337 | 20230808 | 151700 | 12290345600 | 44750 | 44750 | 44800 | 44650 | 716 |
| 338 | 20230808 | 151600 | 12258310850 | 44700 | 44550 | 44750 | 44550 | 1108 |
| 339 | 20230808 | 151500 | 12208818250 | 44550 | 44500 | 44550 | 44500 | 344 |
| 340 | 20230808 | 151400 | 12193494800 | 44450 | 44400 | 44650 | 44400 | 166 |
| 341 | 20230808 | 151300 | 12186095450 | 44450 | 44500 | 44500 | 44350 | 407 |
| 342 | 20230808 | 151200 | 12168021550 | 44500 | 44500 | 44600 | 44400 | 954 |
| 343 | 20230808 | 151100 | 12125585950 | 44600 | 44700 | 44700 | 44500 | 860 |
| 344 | 20230808 | 151000 | 12087248500 | 44700 | 44700 | 44700 | 44650 | 512 |
| 345 | 20230808 | 150900 | 12064379250 | 44700 | 44650 | 44700 | 44650 | 504 |
| 346 | 20230808 | 150800 | 12041852950 | 44700 | 44750 | 44750 | 44700 | 267 |
| 347 | 20230808 | 150700 | 12029914150 | 44750 | 44650 | 44750 | 44650 | 586 |
| 348 | 20230808 | 150600 | 12003734750 | 44650 | 44750 | 44750 | 44650 | 446 |
| 349 | 20230808 | 150500 | 11983805150 | 44650 | 44800 | 44850 | 44600 | 596 |
| 350 | 20230808 | 150400 | 11957122750 | 44800 | 44850 | 44850 | 44800 | 649 |
| 351 | 20230808 | 150300 | 11928022250 | 44850 | 44650 | 44850 | 44650 | 615 |
| 352 | 20230808 | 150200 | 11900503400 | 44600 | 44600 | 44650 | 44600 | 180 |
| 353 | 20230808 | 150100 | 11892470400 | 44500 | 44350 | 44550 | 44350 | 690 |
| 354 | 20230808 | 150000 | 11861803800 | 44350 | 44400 | 44400 | 44350 | 55 |
| 355 | 20230808 | 145900 | 11859363300 | 44300 | 44300 | 44400 | 44300 | 48 |
| 356 | 20230808 | 145800 | 11857236800 | 44300 | 44300 | 44300 | 44300 | 616 |
| 357 | 20230808 | 145700 | 11829948000 | 44300 | 44300 | 44300 | 44300 | 415 |
| 358 | 20230808 | 145600 | 11811563500 | 44300 | 44350 | 44350 | 44300 | 368 |
| 359 | 20230808 | 145500 | 11795260200 | 44400 | 44350 | 44400 | 44250 | 606 |
| 360 | 20230808 | 145400 | 11768394900 | 44350 | 44350 | 44350 | 44300 | 401 |
| 361 | 20230808 | 145300 | 11750629400 | 44350 | 44400 | 44400 | 44300 | 589 |
| 362 | 20230808 | 145200 | 11724513950 | 44400 | 44350 | 44400 | 44350 | 482 |
| 363 | 20230808 | 145100 | 11703135600 | 44350 | 44300 | 44350 | 44300 | 123 |
| 364 | 20230808 | 145000 | 11697686450 | 44300 | 44500 | 44500 | 44300 | 939 |
| 365 | 20230808 | 144900 | 11656034150 | 44500 | 44500 | 44650 | 44500 | 136 |
| 366 | 20230808 | 144800 | 11649976150 | 44500 | 44400 | 44500 | 44350 | 578 |
| 367 | 20230808 | 144700 | 11624300050 | 44350 | 44400 | 44400 | 44350 | 165 |
| 368 | 20230808 | 144600 | 11616981200 | 44400 | 44450 | 44500 | 44350 | 33 |
| 369 | 20230808 | 144500 | 11615515800 | 44350 | 44500 | 44500 | 44350 | 281 |
| 370 | 20230808 | 144400 | 11603028200 | 44500 | 44350 | 44500 | 44300 | 268 |
| 371 | 20230808 | 144300 | 11591134450 | 44250 | 44250 | 44250 | 44200 | 77 |
| 372 | 20230808 | 144200 | 11587728350 | 44200 | 44250 | 44250 | 44200 | 79 |
| 373 | 20230808 | 144100 | 11584235000 | 44200 | 44250 | 44500 | 44200 | 574 |
| 374 | 20230808 | 144000 | 11558839600 | 44250 | 44200 | 44250 | 44200 | 613 |
| 375 | 20230808 | 143900 | 11531715150 | 44200 | 44250 | 44250 | 44200 | 186 |
| 376 | 20230808 | 143800 | 11523486050 | 44500 | 44250 | 44500 | 44250 | 132 |
| 377 | 20230808 | 143700 | 11517635950 | 44250 | 44250 | 44250 | 44200 | 870 |
| 378 | 20230808 | 143600 | 11479177300 | 44200 | 44200 | 44350 | 44200 | 981 |
| 379 | 20230808 | 143500 | 11435795000 | 44200 | 44450 | 44450 | 44200 | 1449 |
| 380 | 20230808 | 143400 | 11371614650 | 44450 | 44500 | 44500 | 44450 | 617 |
| 381 | 20230808 | 143300 | 11344167150 | 44500 | 44600 | 44600 | 44500 | 602 |
| 382 | 20230808 | 143200 | 11317363250 | 44600 | 44600 | 44600 | 44600 | 24 |
| 383 | 20230808 | 143100 | 11316292850 | 44600 | 44600 | 44600 | 44600 | 174 |
| 384 | 20230808 | 143000 | 11308532450 | 44600 | 44700 | 44700 | 44600 | 425 |
| 385 | 20230808 | 142900 | 11289556450 | 44700 | 44600 | 44700 | 44500 | 231 |
| 386 | 20230808 | 142800 | 11279267650 | 44550 | 44650 | 44650 | 44550 | 229 |
| 387 | 20230808 | 142700 | 11269055800 | 44600 | 44750 | 44800 | 44600 | 368 |
| 388 | 20230808 | 142600 | 11252612100 | 44750 | 44750 | 44850 | 44700 | 444 |
| 389 | 20230808 | 142500 | 11232728950 | 44750 | 44850 | 44850 | 44750 | 119 |
| 390 | 20230808 | 142400 | 11227394100 | 44850 | 44750 | 44850 | 44750 | 491 |
| 391 | 20230808 | 142300 | 11205390650 | 44750 | 44800 | 44850 | 44750 | 311 |
| 392 | 20230808 | 142200 | 11191455550 | 44850 | 44850 | 44900 | 44850 | 160 |
| 393 | 20230808 | 142100 | 11184277400 | 44850 | 44800 | 44850 | 44600 | 462 |
| 394 | 20230808 | 142000 | 11163626450 | 44900 | 44850 | 44900 | 44750 | 577 |
| 395 | 20230808 | 141900 | 11137764650 | 44850 | 44850 | 44850 | 44800 | 420 |
| 396 | 20230808 | 141800 | 11118935100 | 44900 | 45100 | 45100 | 44900 | 322 |
| 397 | 20230808 | 141700 | 11104463050 | 45050 | 45200 | 45200 | 45050 | 610 |
| 398 | 20230808 | 141600 | 11076947400 | 45150 | 45200 | 45250 | 45150 | 1264 |
| 399 | 20230808 | 141500 | 11019775750 | 45200 | 45100 | 45300 | 45100 | 1683 |
| 400 | 20230808 | 141400 | 10943716600 | 45100 | 45000 | 45100 | 44950 | 1544 |
| 401 | 20230808 | 141300 | 10874196450 | 45000 | 44750 | 45000 | 44750 | 1317 |
| 402 | 20230808 | 141200 | 10815025250 | 44750 | 44550 | 44750 | 44550 | 158 |
| 403 | 20230808 | 141100 | 10807968450 | 44650 | 44550 | 44650 | 44500 | 130 |
| 404 | 20230808 | 141000 | 10802174150 | 44650 | 44550 | 44800 | 44500 | 978 |
| 405 | 20230808 | 140900 | 10758502700 | 44500 | 44300 | 44500 | 44150 | 1158 |
| 406 | 20230808 | 140800 | 10707185650 | 44200 | 44250 | 44250 | 44200 | 1594 |
| 407 | 20230808 | 140700 | 10636709200 | 44300 | 44250 | 44300 | 44200 | 286 |
| 408 | 20230808 | 140600 | 10624057300 | 44200 | 44250 | 44300 | 44200 | 442 |
| 409 | 20230808 | 140500 | 10604500550 | 44250 | 44250 | 44250 | 44250 | 627 |
| 410 | 20230808 | 140400 | 10576755800 | 44200 | 44250 | 44250 | 44200 | 631 |
| 411 | 20230808 | 140300 | 10548840600 | 44250 | 44300 | 44300 | 44250 | 256 |
| 412 | 20230808 | 140200 | 10537506700 | 44300 | 44250 | 44300 | 44250 | 100 |
| 413 | 20230808 | 140100 | 10533080450 | 44250 | 44300 | 44300 | 44250 | 151 |
| 414 | 20230808 | 140000 | 10526395650 | 44250 | 44250 | 44300 | 44250 | 346 |
| 415 | 20230808 | 135900 | 10511080150 | 44300 | 44350 | 44350 | 44300 | 642 |
| 416 | 20230808 | 135800 | 10482636400 | 44350 | 44350 | 44350 | 44350 | 227 |
| 417 | 20230808 | 135700 | 10472568950 | 44350 | 44350 | 44350 | 44350 | 56 |
| 418 | 20230808 | 135600 | 10470085350 | 44350 | 44400 | 44400 | 44350 | 220 |
| 419 | 20230808 | 135500 | 10460325850 | 44400 | 44350 | 44400 | 44350 | 140 |
| 420 | 20230808 | 135400 | 10454111800 | 44350 | 44400 | 44400 | 44350 | 62 |
| 421 | 20230808 | 135300 | 10451359100 | 44350 | 44350 | 44350 | 44350 | 136 |
| 422 | 20230808 | 135200 | 10445327500 | 44400 | 44400 | 44400 | 44350 | 183 |
| 423 | 20230808 | 135100 | 10437210750 | 44350 | 44350 | 44350 | 44300 | 261 |
| 424 | 20230808 | 135000 | 10425645000 | 44350 | 44350 | 44350 | 44350 | 36 |
| 425 | 20230808 | 134900 | 10424048400 | 44300 | 44350 | 44350 | 44300 | 384 |
| 426 | 20230808 | 134800 | 10407027150 | 44400 | 44400 | 44400 | 44350 | 57 |
| 427 | 20230808 | 134700 | 10404497100 | 44400 | 44400 | 44400 | 44400 | 85 |
| 428 | 20230808 | 134600 | 10400723100 | 44400 | 44350 | 44400 | 44300 | 253 |
| 429 | 20230808 | 134500 | 10389505100 | 44400 | 44400 | 44400 | 44400 | 317 |
| 430 | 20230808 | 134400 | 10375430300 | 44500 | 44350 | 44500 | 44350 | 621 |
| 431 | 20230808 | 134300 | 10347871750 | 44350 | 44400 | 44400 | 44350 | 144 |
| 432 | 20230808 | 134200 | 10341482150 | 44400 | 44450 | 44450 | 44400 | 145 |
| 433 | 20230808 | 134100 | 10335043800 | 44400 | 44400 | 44500 | 44400 | 68 |
| 434 | 20230808 | 134000 | 10332024250 | 44400 | 44500 | 44500 | 44400 | 424 |
| 435 | 20230808 | 133900 | 10313198250 | 44550 | 44550 | 44550 | 44400 | 115 |
| 436 | 20230808 | 133800 | 10308081500 | 44500 | 44450 | 44550 | 44450 | 45 |
| 437 | 20230808 | 133700 | 10306077550 | 44450 | 44500 | 44550 | 44450 | 90 |
| 438 | 20230808 | 133600 | 10302076800 | 44500 | 44550 | 44550 | 44500 | 43 |
| 439 | 20230808 | 133500 | 10300162800 | 44550 | 44550 | 44550 | 44500 | 59 |
| 440 | 20230808 | 133400 | 10297535150 | 44550 | 44550 | 44550 | 44500 | 79 |
| 441 | 20230808 | 133300 | 10294015850 | 44550 | 44550 | 44550 | 44500 | 33 |
| 442 | 20230808 | 133200 | 10292546600 | 44550 | 44500 | 44550 | 44500 | 115 |
| 443 | 20230808 | 133100 | 10287426650 | 44450 | 44450 | 44500 | 44450 | 86 |
| 444 | 20230808 | 133000 | 10283603900 | 44450 | 44400 | 44500 | 44400 | 101 |
| 445 | 20230808 | 132900 | 10279113000 | 44450 | 44400 | 44500 | 44400 | 156 |
| 446 | 20230808 | 132800 | 10272180850 | 44500 | 44350 | 44500 | 44350 | 326 |
| 447 | 20230808 | 132700 | 10257708950 | 44350 | 44300 | 44350 | 44250 | 254 |
| 448 | 20230808 | 132600 | 10246446300 | 44300 | 44250 | 44350 | 44200 | 772 |
| 449 | 20230808 | 132500 | 10212257350 | 44250 | 44250 | 44250 | 44250 | 935 |
| 450 | 20230808 | 132400 | 10170883600 | 44250 | 44300 | 44350 | 44250 | 697 |
| 451 | 20230808 | 132300 | 10140007950 | 44300 | 44300 | 44300 | 44250 | 560 |
| 452 | 20230808 | 132200 | 10115209000 | 44300 | 44400 | 44400 | 44250 | 1536 |
| 453 | 20230808 | 132100 | 10047145300 | 44400 | 44400 | 44400 | 44350 | 270 |
| 454 | 20230808 | 132000 | 10035161050 | 44400 | 44450 | 44450 | 44350 | 1034 |
| 455 | 20230808 | 131900 | 9989230050 | 44450 | 44500 | 44550 | 44450 | 2137 |
| 456 | 20230808 | 131800 | 9894140550 | 44550 | 44550 | 44600 | 44550 | 318 |
| 457 | 20230808 | 131700 | 9879972250 | 44600 | 44600 | 44600 | 44600 | 433 |
| 458 | 20230808 | 131600 | 9860660450 | 44550 | 44500 | 44550 | 44500 | 98 |
| 459 | 20230808 | 131500 | 9856294850 | 44550 | 44550 | 44550 | 44500 | 278 |
| 460 | 20230808 | 131400 | 9843916550 | 44550 | 44500 | 44550 | 44500 | 448 |
| 461 | 20230808 | 131300 | 9823971950 | 44500 | 44550 | 44550 | 44500 | 869 |
| 462 | 20230808 | 131200 | 9785262500 | 44550 | 44600 | 44600 | 44550 | 807 |
| 463 | 20230808 | 131100 | 9749310600 | 44550 | 44600 | 44650 | 44550 | 1301 |
| 464 | 20230808 | 131000 | 9691323150 | 44600 | 44650 | 44650 | 44600 | 102 |
| 465 | 20230808 | 130900 | 9686772500 | 44600 | 44650 | 44650 | 44600 | 573 |
| 466 | 20230808 | 130800 | 9661214450 | 44650 | 44650 | 44650 | 44600 | 264 |
| 467 | 20230808 | 130700 | 9649427150 | 44600 | 44650 | 44650 | 44600 | 574 |
| 468 | 20230808 | 130600 | 9623798200 | 44650 | 44650 | 44650 | 44650 | 355 |
| 469 | 20230808 | 130500 | 9607947450 | 44650 | 44700 | 44700 | 44650 | 559 |
| 470 | 20230808 | 130400 | 9582987400 | 44650 | 44650 | 44700 | 44650 | 448 |
| 471 | 20230808 | 130300 | 9562971050 | 44650 | 44700 | 44700 | 44650 | 181 |
| 472 | 20230808 | 130200 | 9554888250 | 44650 | 44650 | 44700 | 44650 | 282 |
| 473 | 20230808 | 130100 | 9542295700 | 44700 | 44700 | 44700 | 44650 | 305 |
| 474 | 20230808 | 130000 | 9528672150 | 44650 | 44700 | 44700 | 44650 | 562 |
| 475 | 20230808 | 125900 | 9503577800 | 44650 | 44700 | 44700 | 44650 | 161 |
| 476 | 20230808 | 125800 | 9496389050 | 44700 | 44750 | 44750 | 44700 | 1127 |
| 477 | 20230808 | 125700 | 9445999050 | 44700 | 44750 | 44750 | 44700 | 84 |
| 478 | 20230808 | 125600 | 9442242100 | 44750 | 44700 | 44750 | 44700 | 316 |
| 479 | 20230808 | 125500 | 9428114900 | 44700 | 44700 | 44750 | 44700 | 259 |
| 480 | 20230808 | 125400 | 9416537350 | 44700 | 44750 | 44750 | 44700 | 480 |
| 481 | 20230808 | 125300 | 9395078500 | 44750 | 44800 | 45050 | 44750 | 836 |
| 482 | 20230808 | 125200 | 9357631650 | 44850 | 44850 | 44850 | 44850 | 76 |
| 483 | 20230808 | 125100 | 9354223050 | 44850 | 44800 | 44950 | 44800 | 39 |
| 484 | 20230808 | 125000 | 9352473900 | 44850 | 44850 | 44850 | 44750 | 192 |
| 485 | 20230808 | 124900 | 9343866100 | 44800 | 44750 | 44800 | 44750 | 101 |
| 486 | 20230808 | 124800 | 9339341550 | 44750 | 44750 | 44800 | 44750 | 279 |
| 487 | 20230808 | 124700 | 9326855200 | 44750 | 44800 | 44800 | 44750 | 550 |
| 488 | 20230808 | 124600 | 9302242500 | 44750 | 44750 | 44750 | 44750 | 125 |
| 489 | 20230808 | 124500 | 9296648750 | 44750 | 44750 | 44750 | 44750 | 406 |
| 490 | 20230808 | 124400 | 9278480250 | 44750 | 44750 | 44750 | 44750 | 26 |
| 491 | 20230808 | 124300 | 9277316750 | 44800 | 44750 | 44800 | 44750 | 320 |
| 492 | 20230808 | 124200 | 9262996000 | 44800 | 44800 | 44800 | 44800 | 28 |
| 493 | 20230808 | 124100 | 9261741600 | 44750 | 44800 | 44800 | 44750 | 137 |
| 494 | 20230808 | 124000 | 9255610050 | 44800 | 44800 | 44800 | 44750 | 44 |
| 495 | 20230808 | 123900 | 9253640500 | 44750 | 44750 | 44750 | 44750 | 217 |
| 496 | 20230808 | 123800 | 9243929750 | 44750 | 44750 | 44750 | 44700 | 872 |
| 497 | 20230808 | 123700 | 9204938600 | 44700 | 44750 | 44750 | 44700 | 1043 |
| 498 | 20230808 | 123600 | 9158265400 | 44750 | 44750 | 44750 | 44750 | 39 |
| 499 | 20230808 | 123500 | 9156520150 | 44750 | 44800 | 44800 | 44750 | 90 |
| 500 | 20230808 | 123400 | 9152489750 | 44750 | 44800 | 44800 | 44750 | 241 |
| 501 | 20230808 | 123300 | 9141703050 | 44800 | 44850 | 44850 | 44800 | 232 |
| 502 | 20230808 | 123200 | 9131298400 | 44850 | 44800 | 44850 | 44750 | 162 |
| 503 | 20230808 | 123100 | 9124047900 | 44800 | 44850 | 44850 | 44800 | 404 |
| 504 | 20230808 | 123000 | 9105948400 | 44850 | 44800 | 44850 | 44800 | 34 |
| 505 | 20230808 | 122900 | 9104424000 | 44850 | 44800 | 44850 | 44800 | 154 |
| 506 | 20230808 | 122800 | 9097524500 | 44800 | 44900 | 44900 | 44800 | 1282 |
| 507 | 20230808 | 122700 | 9040073700 | 44950 | 45000 | 45000 | 44950 | 48 |
| 508 | 20230808 | 122600 | 9037913750 | 44850 | 44950 | 44950 | 44850 | 773 |
| 509 | 20230808 | 122500 | 9003230050 | 44950 | 44950 | 44950 | 44950 | 74 |
| 510 | 20230808 | 122400 | 8999903750 | 45000 | 45000 | 45000 | 45000 | 117 |
| 511 | 20230808 | 122300 | 8994638750 | 45050 | 45000 | 45050 | 45000 | 59 |
| 512 | 20230808 | 122200 | 8991982950 | 44950 | 45000 | 45000 | 44950 | 54 |
| 513 | 20230808 | 122100 | 8989553050 | 45000 | 45000 | 45000 | 45000 | 164 |
| 514 | 20230808 | 122000 | 8982173050 | 45000 | 45000 | 45050 | 44950 | 344 |
| 515 | 20230808 | 121900 | 8966693800 | 45050 | 45000 | 45050 | 45000 | 68 |
| 516 | 20230808 | 121800 | 8963633150 | 45000 | 45000 | 45000 | 45000 | 3 |
| 517 | 20230808 | 121700 | 8963498150 | 45000 | 45050 | 45050 | 44950 | 147 |
| 518 | 20230808 | 121600 | 8956883200 | 45000 | 45000 | 45000 | 45000 | 1 |
| 519 | 20230808 | 121500 | 8956838200 | 45000 | 44950 | 45000 | 44950 | 184 |
| 520 | 20230808 | 121400 | 8948562800 | 44950 | 44950 | 44950 | 44950 | 37 |
| 521 | 20230808 | 121300 | 8946899650 | 44950 | 44950 | 45000 | 44950 | 171 |
| 522 | 20230808 | 121200 | 8939211000 | 44950 | 44950 | 44950 | 44950 | 261 |
| 523 | 20230808 | 121100 | 8927479050 | 44950 | 44950 | 44950 | 44950 | 58 |
| 524 | 20230808 | 121000 | 8924871950 | 44950 | 45000 | 45000 | 44950 | 111 |
| 525 | 20230808 | 120900 | 8919878600 | 44900 | 44900 | 45000 | 44900 | 78 |
| 526 | 20230808 | 120800 | 8916374900 | 44900 | 44900 | 44900 | 44900 | 33 |
| 527 | 20230808 | 120700 | 8914893200 | 44900 | 44850 | 44900 | 44850 | 302 |
| 528 | 20230808 | 120600 | 8901333500 | 44900 | 44850 | 44900 | 44850 | 316 |
| 529 | 20230808 | 120500 | 8887150900 | 44850 | 44950 | 44950 | 44850 | 1377 |
| 530 | 20230808 | 120400 | 8825297400 | 44950 | 44900 | 45000 | 44900 | 198 |
| 531 | 20230808 | 120300 | 8816404650 | 44900 | 44900 | 44900 | 44900 | 41 |
| 532 | 20230808 | 120200 | 8814563750 | 44900 | 45000 | 45000 | 44900 | 52 |
| 533 | 20230808 | 120100 | 8812228800 | 45000 | 45000 | 45000 | 44900 | 56 |
| 534 | 20230808 | 120000 | 8809713800 | 44900 | 44900 | 44900 | 44900 | 40 |
| 535 | 20230808 | 115900 | 8807917800 | 45000 | 44900 | 45000 | 44900 | 127 |
| 536 | 20230808 | 115800 | 8802215400 | 44900 | 44900 | 44900 | 44900 | 217 |
| 537 | 20230808 | 115700 | 8792472100 | 44900 | 44950 | 45000 | 44900 | 72 |
| 538 | 20230808 | 115600 | 8789238450 | 44950 | 44900 | 44950 | 44900 | 72 |
| 539 | 20230808 | 115500 | 8786005050 | 44950 | 44900 | 44950 | 44900 | 24 |
| 540 | 20230808 | 115400 | 8784926450 | 44900 | 44950 | 44950 | 44900 | 164 |
| 541 | 20230808 | 115300 | 8777555050 | 44950 | 44900 | 44950 | 44900 | 93 |
| 542 | 20230808 | 115200 | 8773379100 | 44900 | 44900 | 44900 | 44900 | 113 |
| 543 | 20230808 | 115100 | 8768305400 | 44900 | 44900 | 44950 | 44900 | 303 |
| 544 | 20230808 | 115000 | 8754695750 | 44950 | 44950 | 44950 | 44900 | 63 |
| 545 | 20230808 | 114900 | 8751865550 | 44950 | 44950 | 44950 | 44950 | 169 |
| 546 | 20230808 | 114800 | 8744269000 | 44950 | 44950 | 44950 | 44900 | 395 |
| 547 | 20230808 | 114700 | 8726514000 | 44950 | 44900 | 44950 | 44900 | 204 |
| 548 | 20230808 | 114600 | 8717353050 | 44950 | 44950 | 45000 | 44900 | 71 |
| 549 | 20230808 | 114500 | 8714162750 | 45000 | 44950 | 45000 | 44900 | 189 |
| 550 | 20230808 | 114400 | 8705673150 | 44900 | 44900 | 44950 | 44900 | 1476 |
| 551 | 20230808 | 114300 | 8639384550 | 44900 | 44950 | 44950 | 44900 | 82 |
| 552 | 20230808 | 114200 | 8635701800 | 44900 | 45000 | 45000 | 44900 | 1018 |
| 553 | 20230808 | 114100 | 8589946850 | 45000 | 45000 | 45000 | 44950 | 132 |
| 554 | 20230808 | 114000 | 8584006900 | 45100 | 45100 | 45100 | 44950 | 1512 |
| 555 | 20230808 | 113900 | 8515960950 | 45100 | 45150 | 45150 | 45100 | 157 |
| 556 | 20230808 | 113800 | 8508880150 | 45100 | 45200 | 45200 | 45100 | 310 |
| 557 | 20230808 | 113700 | 8494895100 | 45150 | 45150 | 45150 | 45150 | 135 |
| 558 | 20230808 | 113600 | 8488799850 | 45250 | 45300 | 45300 | 45150 | 131 |
| 559 | 20230808 | 113500 | 8482876700 | 45250 | 45200 | 45250 | 45200 | 202 |
| 560 | 20230808 | 113400 | 8473745650 | 45100 | 45100 | 45100 | 45100 | 1 |
| 561 | 20230808 | 113300 | 8473700550 | 45100 | 45200 | 45200 | 45100 | 277 |
| 562 | 20230808 | 113200 | 8461184300 | 45150 | 45100 | 45150 | 45050 | 124 |
| 563 | 20230808 | 113100 | 8455594450 | 45050 | 45050 | 45050 | 45050 | 0 |
| 564 | 20230808 | 113000 | 8455594450 | 45050 | 45050 | 45200 | 45000 | 43 |
| 565 | 20230808 | 112900 | 8453657050 | 45050 | 45050 | 45050 | 45050 | 606 |
| 566 | 20230808 | 112800 | 8426356750 | 45200 | 45050 | 45200 | 45050 | 141 |
| 567 | 20230808 | 112700 | 8420002800 | 45050 | 45100 | 45250 | 45050 | 131 |
| 568 | 20230808 | 112600 | 8414094500 | 45100 | 45100 | 45100 | 45100 | 112 |
| 569 | 20230808 | 112500 | 8409043300 | 45250 | 45050 | 45250 | 45050 | 187 |
| 570 | 20230808 | 112400 | 8400618750 | 45050 | 45050 | 45100 | 45050 | 502 |
| 571 | 20230808 | 112300 | 8377999350 | 45050 | 45050 | 45050 | 45050 | 309 |
| 572 | 20230808 | 112200 | 8364078900 | 45050 | 45100 | 45300 | 45050 | 923 |
| 573 | 20230808 | 112100 | 8322400450 | 45150 | 45200 | 45200 | 45100 | 393 |
| 574 | 20230808 | 112000 | 8304656900 | 45200 | 45350 | 45350 | 45200 | 563 |
| 575 | 20230808 | 111900 | 8279172850 | 45350 | 45450 | 45450 | 45350 | 484 |
| 576 | 20230808 | 111800 | 8257196900 | 45450 | 45500 | 45550 | 45450 | 421 |
| 577 | 20230808 | 111700 | 8238042900 | 45500 | 45500 | 45550 | 45500 | 172 |
| 578 | 20230808 | 111600 | 8230211850 | 45500 | 45550 | 45550 | 45500 | 443 |
| 579 | 20230808 | 111500 | 8210050100 | 45550 | 45550 | 45550 | 45550 | 487 |
| 580 | 20230808 | 111400 | 8187867250 | 45500 | 45500 | 45550 | 45500 | 411 |
| 581 | 20230808 | 111300 | 8169154650 | 45500 | 45500 | 45550 | 45450 | 391 |
| 582 | 20230808 | 111200 | 8151364650 | 45500 | 45350 | 45500 | 45350 | 529 |
| 583 | 20230808 | 111100 | 8127302500 | 45450 | 45350 | 45450 | 45350 | 161 |
| 584 | 20230808 | 111000 | 8119993750 | 45400 | 45300 | 45400 | 45300 | 316 |
| 585 | 20230808 | 110900 | 8105657200 | 45250 | 45200 | 45400 | 45200 | 628 |
| 586 | 20230808 | 110800 | 8077215900 | 45200 | 45200 | 45350 | 45200 | 134 |
| 587 | 20230808 | 110700 | 8071147250 | 45200 | 45100 | 45200 | 45100 | 27 |
| 588 | 20230808 | 110600 | 8069928650 | 45300 | 45200 | 45300 | 45200 | 466 |
| 589 | 20230808 | 110500 | 8048820600 | 45300 | 45300 | 45300 | 45050 | 56 |
| 590 | 20230808 | 110400 | 8046286550 | 45350 | 45050 | 45350 | 45000 | 978 |
| 591 | 20230808 | 110300 | 8002123950 | 45150 | 45150 | 45150 | 45050 | 196 |
| 592 | 20230808 | 110200 | 7993293450 | 45050 | 45050 | 45100 | 45050 | 64 |
| 593 | 20230808 | 110100 | 7990409250 | 45150 | 45000 | 45200 | 45000 | 133 |
| 594 | 20230808 | 110000 | 7984401500 | 45200 | 45000 | 45200 | 44950 | 425 |
| 595 | 20230808 | 105900 | 7965278000 | 45000 | 45150 | 45250 | 45000 | 705 |
| 596 | 20230808 | 105800 | 7933478350 | 45150 | 45200 | 45250 | 45150 | 597 |
| 597 | 20230808 | 105700 | 7906466500 | 45200 | 45150 | 45200 | 45150 | 87 |
| 598 | 20230808 | 105600 | 7902537700 | 45150 | 45100 | 45200 | 45100 | 392 |
| 599 | 20230808 | 105500 | 7884825450 | 45200 | 45100 | 45200 | 45100 | 49 |
| 600 | 20230808 | 105400 | 7882615050 | 45100 | 45050 | 45100 | 45050 | 67 |
| 601 | 20230808 | 105300 | 7879595650 | 45050 | 44950 | 45050 | 44900 | 163 |
| 602 | 20230808 | 105200 | 7872257900 | 44900 | 44950 | 45000 | 44900 | 215 |
| 603 | 20230808 | 105100 | 7862598050 | 44900 | 44950 | 45050 | 44850 | 735 |
| 604 | 20230808 | 105000 | 7829588150 | 45050 | 44950 | 45050 | 44900 | 243 |
| 605 | 20230808 | 104900 | 7818665650 | 44900 | 44950 | 44950 | 44900 | 332 |
| 606 | 20230808 | 104800 | 7803758400 | 44950 | 45000 | 45000 | 44950 | 350 |
| 607 | 20230808 | 104700 | 7788023750 | 45000 | 45050 | 45050 | 45000 | 49 |
| 608 | 20230808 | 104600 | 7785818700 | 45150 | 44950 | 45200 | 44900 | 344 |
| 609 | 20230808 | 104500 | 7770331000 | 45000 | 45000 | 45100 | 44900 | 442 |
| 610 | 20230808 | 104400 | 7750466550 | 45200 | 45100 | 45200 | 44950 | 919 |
| 611 | 20230808 | 104300 | 7709083900 | 45100 | 45200 | 45200 | 45100 | 105 |
| 612 | 20230808 | 104200 | 7704348300 | 45100 | 45200 | 45250 | 45100 | 699 |
| 613 | 20230808 | 104100 | 7672776750 | 45200 | 45200 | 45250 | 45200 | 334 |
| 614 | 20230808 | 104000 | 7657674700 | 45200 | 45200 | 45250 | 45200 | 13 |
| 615 | 20230808 | 103900 | 7657087000 | 45200 | 45150 | 45200 | 45150 | 184 |
| 616 | 20230808 | 103800 | 7648773750 | 45150 | 45300 | 45300 | 45150 | 58 |
| 617 | 20230808 | 103700 | 7646152200 | 45300 | 45250 | 45300 | 45150 | 101 |
| 618 | 20230808 | 103600 | 7641582550 | 45150 | 45150 | 45150 | 45100 | 73 |
| 619 | 20230808 | 103500 | 7638286850 | 45150 | 45400 | 45400 | 45150 | 523 |
| 620 | 20230808 | 103400 | 7614641300 | 45400 | 45200 | 45400 | 45100 | 208 |
| 621 | 20230808 | 103300 | 7605240000 | 45200 | 45300 | 45400 | 45200 | 884 |
| 622 | 20230808 | 103200 | 7565224650 | 45350 | 44900 | 45350 | 44900 | 7596 |
| 623 | 20230808 | 103100 | 7223384450 | 44900 | 44950 | 44950 | 44850 | 411 |
| 624 | 20230808 | 103000 | 7204939650 | 44950 | 44900 | 44950 | 44900 | 184 |
| 625 | 20230808 | 102900 | 7196675000 | 44900 | 44950 | 44950 | 44900 | 328 |
| 626 | 20230808 | 102800 | 7181943350 | 44950 | 44950 | 44950 | 44900 | 920 |
| 627 | 20230808 | 102700 | 7140613300 | 44950 | 45000 | 45000 | 44950 | 394 |
| 628 | 20230808 | 102600 | 7122899750 | 45000 | 44950 | 45000 | 44900 | 723 |
| 629 | 20230808 | 102500 | 7090388900 | 44950 | 45150 | 45200 | 44900 | 9139 |
| 630 | 20230808 | 102400 | 6678769650 | 45150 | 45200 | 45300 | 45150 | 388 |
| 631 | 20230808 | 102300 | 6661225250 | 45200 | 45350 | 45400 | 45200 | 1580 |
| 632 | 20230808 | 102200 | 6589698000 | 45350 | 45350 | 45450 | 45350 | 423 |
| 633 | 20230808 | 102100 | 6570508250 | 45350 | 45400 | 45450 | 45350 | 1919 |
| 634 | 20230808 | 102000 | 6483305150 | 45400 | 45200 | 45450 | 45200 | 640 |
| 635 | 20230808 | 101900 | 6454272800 | 45450 | 45350 | 45500 | 45150 | 372 |
| 636 | 20230808 | 101800 | 6437378900 | 45150 | 45250 | 45350 | 45150 | 1134 |
| 637 | 20230808 | 101700 | 6386075900 | 45250 | 45150 | 45250 | 45150 | 385 |
| 638 | 20230808 | 101600 | 6368680400 | 45200 | 45300 | 45300 | 45150 | 110 |
| 639 | 20230808 | 101500 | 6363709450 | 45300 | 45100 | 45300 | 45100 | 1591 |
| 640 | 20230808 | 101400 | 6291876100 | 45150 | 45200 | 45200 | 45050 | 2367 |
| 641 | 20230808 | 101300 | 6185129950 | 45200 | 45250 | 45300 | 45150 | 3708 |
| 642 | 20230808 | 101200 | 6017503750 | 45250 | 45350 | 45500 | 45250 | 2371 |
| 643 | 20230808 | 101100 | 5910041300 | 45400 | 45550 | 45550 | 45400 | 567 |
| 644 | 20230808 | 101000 | 5884268400 | 45500 | 45450 | 45500 | 45450 | 330 |
| 645 | 20230808 | 100900 | 5869263250 | 45500 | 45500 | 45500 | 45450 | 455 |
| 646 | 20230808 | 100800 | 5848573500 | 45500 | 45450 | 45550 | 45450 | 824 |
| 647 | 20230808 | 100700 | 5811084050 | 45500 | 45650 | 45650 | 45500 | 1988 |
| 648 | 20230808 | 100600 | 5720544150 | 45700 | 45700 | 45700 | 45650 | 150 |
| 649 | 20230808 | 100500 | 5713695000 | 45700 | 45700 | 45750 | 45600 | 1202 |
| 650 | 20230808 | 100400 | 5658806850 | 45750 | 45900 | 45900 | 45700 | 898 |
| 651 | 20230808 | 100300 | 5617708300 | 45900 | 45950 | 45950 | 45850 | 409 |
| 652 | 20230808 | 100200 | 5598915450 | 45950 | 45750 | 46000 | 45750 | 381 |
| 653 | 20230808 | 100100 | 5581421900 | 45750 | 45700 | 45750 | 45650 | 1656 |
| 654 | 20230808 | 100000 | 5505751750 | 45700 | 46000 | 46100 | 45700 | 2514 |
| 655 | 20230808 | 095900 | 5390477450 | 46050 | 46100 | 46150 | 46050 | 487 |
| 656 | 20230808 | 095800 | 5368044850 | 46150 | 46150 | 46200 | 46100 | 423 |
| 657 | 20230808 | 095700 | 5348537600 | 46200 | 46100 | 46200 | 46050 | 626 |
| 658 | 20230808 | 095600 | 5319697000 | 46100 | 46150 | 46300 | 46100 | 992 |
| 659 | 20230808 | 095500 | 5273908850 | 46150 | 46250 | 46300 | 46050 | 2896 |
| 660 | 20230808 | 095400 | 5140294750 | 46250 | 46400 | 46450 | 46250 | 3893 |
| 661 | 20230808 | 095300 | 4959869250 | 46450 | 46550 | 46550 | 46400 | 3050 |
| 662 | 20230808 | 095200 | 4818080800 | 46550 | 46550 | 46600 | 46400 | 3773 |
| 663 | 20230808 | 095100 | 4642555100 | 46600 | 46300 | 46650 | 46300 | 7696 |
| 664 | 20230808 | 095000 | 4284748750 | 46350 | 46200 | 46350 | 46150 | 1892 |
| 665 | 20230808 | 094900 | 4197206100 | 46200 | 46200 | 46250 | 46100 | 1702 |
| 666 | 20230808 | 094800 | 4118673750 | 46200 | 46100 | 46250 | 46100 | 3130 |
| 667 | 20230808 | 094700 | 3974102450 | 46200 | 45950 | 46200 | 45950 | 6070 |
| 668 | 20230808 | 094600 | 3694651700 | 45950 | 46050 | 46050 | 45900 | 2219 |
| 669 | 20230808 | 094500 | 3592654000 | 46000 | 45900 | 46000 | 45900 | 1155 |
| 670 | 20230808 | 094400 | 3539556700 | 45850 | 45750 | 45900 | 45650 | 1654 |
| 671 | 20230808 | 094300 | 3463811100 | 45750 | 45550 | 45750 | 45500 | 1698 |
| 672 | 20230808 | 094200 | 3386330500 | 45550 | 45400 | 45550 | 45300 | 1609 |
| 673 | 20230808 | 094100 | 3313226550 | 45400 | 45350 | 45450 | 45300 | 285 |
| 674 | 20230808 | 094000 | 3300295250 | 45350 | 45350 | 45450 | 45200 | 1040 |
| 675 | 20230808 | 093900 | 3253134550 | 45200 | 45250 | 45400 | 45200 | 456 |
| 676 | 20230808 | 093800 | 3232490900 | 45400 | 45400 | 45400 | 45150 | 847 |
| 677 | 20230808 | 093700 | 3194204550 | 45200 | 45250 | 45500 | 45150 | 964 |
| 678 | 20230808 | 093600 | 3150631700 | 45250 | 45300 | 45450 | 45250 | 281 |
| 679 | 20230808 | 093500 | 3137890800 | 45300 | 45450 | 45450 | 45200 | 361 |
| 680 | 20230808 | 093400 | 3121555050 | 45300 | 45550 | 45550 | 45200 | 597 |
| 681 | 20230808 | 093300 | 3094369750 | 45550 | 45250 | 45550 | 45150 | 3313 |
| 682 | 20230808 | 093200 | 2944330700 | 45250 | 45400 | 45400 | 45200 | 1337 |
| 683 | 20230808 | 093100 | 2883825600 | 45400 | 45400 | 45400 | 45350 | 446 |
| 684 | 20230808 | 093000 | 2863585300 | 45400 | 45450 | 45450 | 45350 | 277 |
| 685 | 20230808 | 092900 | 2851009500 | 45500 | 45500 | 45500 | 45350 | 369 |
| 686 | 20230808 | 092800 | 2834240200 | 45350 | 45500 | 45500 | 45350 | 495 |
| 687 | 20230808 | 092700 | 2811765550 | 45450 | 45550 | 45600 | 45450 | 1532 |
| 688 | 20230808 | 092600 | 2742001200 | 45500 | 45550 | 45600 | 45500 | 313 |
| 689 | 20230808 | 092500 | 2727754350 | 45500 | 45500 | 45600 | 45500 | 1313 |
| 690 | 20230808 | 092400 | 2667928900 | 45500 | 45550 | 45550 | 45450 | 530 |
| 691 | 20230808 | 092300 | 2643812100 | 45550 | 45450 | 45550 | 45350 | 524 |
| 692 | 20230808 | 092200 | 2619962050 | 45450 | 45150 | 45550 | 45150 | 731 |
| 693 | 20230808 | 092100 | 2586765800 | 45300 | 45350 | 45350 | 45100 | 840 |
| 694 | 20230808 | 092000 | 2548836250 | 45200 | 45150 | 45350 | 45100 | 1062 |
| 695 | 20230808 | 091900 | 2500926150 | 45150 | 45350 | 45550 | 45150 | 2158 |
| 696 | 20230808 | 091800 | 2403292600 | 45550 | 45600 | 45600 | 45300 | 467 |
| 697 | 20230808 | 091700 | 2382112250 | 45300 | 45350 | 45600 | 45200 | 1083 |
| 698 | 20230808 | 091600 | 2333044900 | 45300 | 45550 | 45650 | 45300 | 1211 |
| 699 | 20230808 | 091500 | 2278081000 | 45500 | 45750 | 45800 | 45500 | 1091 |
| 700 | 20230808 | 091400 | 2228303650 | 45750 | 45500 | 45750 | 45450 | 1050 |
| 701 | 20230808 | 091300 | 2180423450 | 45450 | 45300 | 45450 | 45100 | 3548 |
| 702 | 20230808 | 091200 | 2019786550 | 45300 | 45500 | 45500 | 45300 | 799 |
| 703 | 20230808 | 091100 | 1983526350 | 45450 | 45500 | 45500 | 45450 | 2013 |
| 704 | 20230808 | 091000 | 1892002100 | 45550 | 46000 | 46000 | 45550 | 2246 |
| 705 | 20230808 | 090900 | 1789209250 | 46000 | 46050 | 46200 | 45950 | 1763 |
| 706 | 20230808 | 090800 | 1707982450 | 46100 | 46100 | 46150 | 46050 | 2174 |
| 707 | 20230808 | 090700 | 1607715750 | 46150 | 46150 | 46300 | 45950 | 1951 |
| 708 | 20230808 | 090600 | 1517709750 | 46150 | 45700 | 46200 | 45600 | 3556 |
| 709 | 20230808 | 090500 | 1354448350 | 45600 | 45700 | 45700 | 45600 | 1744 |
| 710 | 20230808 | 090400 | 1274844750 | 45700 | 46000 | 46200 | 45700 | 4480 |
| 711 | 20230808 | 090300 | 1069088250 | 46000 | 46350 | 46350 | 46000 | 4050 |
| 712 | 20230808 | 090200 | 882143450 | 46350 | 46400 | 46650 | 46150 | 6914 |
| 713 | 20230808 | 090100 | 561348750 | 46400 | 46300 | 46450 | 46250 | 5655 |
| 714 | 20230808 | 090000 | 298979000 | 46250 | 45600 | 46250 | 45600 | 6252 |