38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 205300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 11819 |
| 3 | 20230808 | 205200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20230808 | 205100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20230808 | 205000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20230808 | 204900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20230808 | 204800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20230808 | 204700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20230808 | 204600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20230808 | 204500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20230808 | 204400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20230808 | 204300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20230808 | 204200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20230808 | 204100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20230808 | 204000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20230808 | 203900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20230808 | 203800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20230808 | 203700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20230808 | 203600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20230808 | 203500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20230808 | 203400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20230808 | 203300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20230808 | 203200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20230808 | 203100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20230808 | 203000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20230808 | 202900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20230808 | 202800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20230808 | 202700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20230808 | 202600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20230808 | 202500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20230808 | 202400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20230808 | 202300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 11819 |
| 33 | 20230808 | 202200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20230808 | 202100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20230808 | 202000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20230808 | 201900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20230808 | 201800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20230808 | 201700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20230808 | 201600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20230808 | 201500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20230808 | 201400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20230808 | 201300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20230808 | 201200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20230808 | 201100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20230808 | 201000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20230808 | 200900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20230808 | 200800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20230808 | 200700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20230808 | 200600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20230808 | 200500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20230808 | 200400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20230808 | 200300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20230808 | 200200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20230808 | 200100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20230808 | 200000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20230808 | 195900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20230808 | 195800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20230808 | 195700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20230808 | 195600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20230808 | 195500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20230808 | 195400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20230808 | 195300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 11819 |
| 63 | 20230808 | 195200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20230808 | 195100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20230808 | 195000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20230808 | 194900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20230808 | 194800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20230808 | 194700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20230808 | 194600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20230808 | 194500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20230808 | 194400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20230808 | 194300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20230808 | 194200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20230808 | 194100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20230808 | 194000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20230808 | 193900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20230808 | 193800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20230808 | 193700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20230808 | 193600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20230808 | 193500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20230808 | 193400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20230808 | 193300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20230808 | 193200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20230808 | 193100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20230808 | 193000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20230808 | 192900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20230808 | 192800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20230808 | 192700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20230808 | 192600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20230808 | 192500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20230808 | 192400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20230808 | 192300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 11819 |
| 93 | 20230808 | 192200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20230808 | 192100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20230808 | 192000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20230808 | 191900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20230808 | 191800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20230808 | 191700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20230808 | 191600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20230808 | 191500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20230808 | 191400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20230808 | 191300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20230808 | 191200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20230808 | 191100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20230808 | 191000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20230808 | 190900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20230808 | 190800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20230808 | 190700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20230808 | 190600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20230808 | 190500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20230808 | 190400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20230808 | 190300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20230808 | 190200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20230808 | 190100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20230808 | 190000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20230808 | 185900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20230808 | 185800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20230808 | 185700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20230808 | 185600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20230808 | 185500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20230808 | 185400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20230808 | 185300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 11819 |
| 123 | 20230808 | 185200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20230808 | 185100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20230808 | 185000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20230808 | 184900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20230808 | 184800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20230808 | 184700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20230808 | 184600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20230808 | 184500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20230808 | 184400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20230808 | 184300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20230808 | 184200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20230808 | 184100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20230808 | 184000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20230808 | 183900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20230808 | 183800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20230808 | 183700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20230808 | 183600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20230808 | 183500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20230808 | 183400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20230808 | 183300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20230808 | 183200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20230808 | 183100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20230808 | 183000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20230808 | 182900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20230808 | 182800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20230808 | 182700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20230808 | 182600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20230808 | 182500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20230808 | 182400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20230808 | 182300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 11819 |
| 153 | 20230808 | 182200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20230808 | 182100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20230808 | 182000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20230808 | 181900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20230808 | 181800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20230808 | 181700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20230808 | 181600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20230808 | 181500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20230808 | 181400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20230808 | 181300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20230808 | 181200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20230808 | 181100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20230808 | 181000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20230808 | 180900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20230808 | 180800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20230808 | 180700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20230808 | 180600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20230808 | 180500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20230808 | 180400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20230808 | 180300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20230808 | 180200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20230808 | 180100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20230808 | 180000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20230808 | 175900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20230808 | 175800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20230808 | 175700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20230808 | 175600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20230808 | 175500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20230808 | 175400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20230808 | 175300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 11819 |
| 183 | 20230808 | 175200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20230808 | 175100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20230808 | 175000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20230808 | 174900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20230808 | 174800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20230808 | 174700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20230808 | 174600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20230808 | 174500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20230808 | 174400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20230808 | 174300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20230808 | 174200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20230808 | 174100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20230808 | 174000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20230808 | 173900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20230808 | 173800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20230808 | 173700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20230808 | 173600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20230808 | 173500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20230808 | 173400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20230808 | 173300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20230808 | 173200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20230808 | 173100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20230808 | 173000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20230808 | 172900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20230808 | 172800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20230808 | 172700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20230808 | 172600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20230808 | 172500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20230808 | 172400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20230808 | 172300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 11819 |
| 213 | 20230808 | 172200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20230808 | 172100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20230808 | 172000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20230808 | 171900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 217 | 20230808 | 171800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 218 | 20230808 | 171700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 219 | 20230808 | 171600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 220 | 20230808 | 171500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 221 | 20230808 | 171400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 222 | 20230808 | 171300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 223 | 20230808 | 171200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 224 | 20230808 | 171100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 225 | 20230808 | 171000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20230808 | 170900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20230808 | 170800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20230808 | 170700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20230808 | 170600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 230 | 20230808 | 170500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20230808 | 170400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 232 | 20230808 | 170300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 233 | 20230808 | 170200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 234 | 20230808 | 170100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 235 | 20230808 | 170000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 236 | 20230808 | 165900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 237 | 20230808 | 165800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 238 | 20230808 | 165700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 239 | 20230808 | 165600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 240 | 20230808 | 165500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 241 | 20230808 | 165400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 242 | 20230808 | 165300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 11819 |
| 243 | 20230808 | 165200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 244 | 20230808 | 165100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 245 | 20230808 | 165000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 246 | 20230808 | 164900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 247 | 20230808 | 164800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 248 | 20230808 | 164700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 249 | 20230808 | 164600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 250 | 20230808 | 164500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 251 | 20230808 | 164400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 252 | 20230808 | 164300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 253 | 20230808 | 164200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 254 | 20230808 | 164100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 255 | 20230808 | 164000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 256 | 20230808 | 163900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 257 | 20230808 | 163800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 258 | 20230808 | 163700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 259 | 20230808 | 163600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 260 | 20230808 | 163500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 261 | 20230808 | 163400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 262 | 20230808 | 163300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 263 | 20230808 | 163200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 264 | 20230808 | 163100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 265 | 20230808 | 163000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 266 | 20230808 | 162900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 267 | 20230808 | 162800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 268 | 20230808 | 162700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 269 | 20230808 | 162600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 270 | 20230808 | 162500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 271 | 20230808 | 162400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 272 | 20230808 | 162300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 11819 |
| 273 | 20230808 | 162200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 274 | 20230808 | 162100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 275 | 20230808 | 162000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 276 | 20230808 | 161900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 277 | 20230808 | 161800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 278 | 20230808 | 161700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 279 | 20230808 | 161600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 280 | 20230808 | 161500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 281 | 20230808 | 161400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 282 | 20230808 | 161300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 283 | 20230808 | 161200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 284 | 20230808 | 161100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 285 | 20230808 | 161000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 286 | 20230808 | 160900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 287 | 20230808 | 160800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 288 | 20230808 | 160700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 289 | 20230808 | 160600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 290 | 20230808 | 160500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 291 | 20230808 | 160400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 292 | 20230808 | 160300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 293 | 20230808 | 160200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 294 | 20230808 | 160100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 295 | 20230808 | 160000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 296 | 20230808 | 155900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 297 | 20230808 | 155800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 298 | 20230808 | 155700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 299 | 20230808 | 155600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 300 | 20230808 | 155500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 301 | 20230808 | 155400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 302 | 20230808 | 155300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 11819 |
| 303 | 20230808 | 155200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 304 | 20230808 | 155100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 305 | 20230808 | 155000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 306 | 20230808 | 154900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 307 | 20230808 | 154800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 308 | 20230808 | 154700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 309 | 20230808 | 154600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 310 | 20230808 | 154500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 311 | 20230808 | 154400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 312 | 20230808 | 154300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 313 | 20230808 | 154200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 314 | 20230808 | 154100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 315 | 20230808 | 154000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 316 | 20230808 | 153900 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 317 | 20230808 | 153800 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 318 | 20230808 | 153700 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 319 | 20230808 | 153600 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 320 | 20230808 | 153500 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 321 | 20230808 | 153400 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 322 | 20230808 | 153300 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 323 | 20230808 | 153200 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 324 | 20230808 | 153100 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 0 |
| 325 | 20230808 | 153000 | 15362134900 | 39200 | 39200 | 39200 | 39200 | 11819 |
| 326 | 20230808 | 152900 | 14898830100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 327 | 20230808 | 152800 | 14898830100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 328 | 20230808 | 152700 | 14898830100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 329 | 20230808 | 152600 | 14898830100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 330 | 20230808 | 152500 | 14898830100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 331 | 20230808 | 152400 | 14898830100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 332 | 20230808 | 152300 | 14898830100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 333 | 20230808 | 152200 | 14898830100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 334 | 20230808 | 152100 | 14898830100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 335 | 20230808 | 152000 | 14898830100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 336 | 20230808 | 151900 | 14898830100 | 39250 | 39200 | 39250 | 39150 | 780 |
| 337 | 20230808 | 151800 | 14868252100 | 39150 | 39200 | 39200 | 39150 | 649 |
| 338 | 20230808 | 151700 | 14842829650 | 39150 | 39250 | 39300 | 39150 | 1705 |
| 339 | 20230808 | 151600 | 14775921050 | 39300 | 39250 | 39300 | 39250 | 439 |
| 340 | 20230808 | 151500 | 14758682200 | 39300 | 39300 | 39300 | 39250 | 1292 |
| 341 | 20230808 | 151400 | 14707925200 | 39300 | 39300 | 39300 | 39200 | 678 |
| 342 | 20230808 | 151300 | 14681317500 | 39200 | 39250 | 39300 | 39200 | 924 |
| 343 | 20230808 | 151200 | 14645078100 | 39350 | 39200 | 39350 | 39100 | 3559 |
| 344 | 20230808 | 151100 | 14505360700 | 39200 | 39100 | 39200 | 39050 | 1466 |
| 345 | 20230808 | 151000 | 14447965600 | 39100 | 39050 | 39150 | 39050 | 374 |
| 346 | 20230808 | 150900 | 14433344150 | 39100 | 39100 | 39150 | 39050 | 461 |
| 347 | 20230808 | 150800 | 14415318450 | 39150 | 39150 | 39200 | 39100 | 747 |
| 348 | 20230808 | 150700 | 14386068050 | 39100 | 39100 | 39200 | 39100 | 1070 |
| 349 | 20230808 | 150600 | 14344199850 | 39100 | 39050 | 39150 | 39050 | 351 |
| 350 | 20230808 | 150500 | 14330479300 | 39050 | 39100 | 39150 | 39050 | 192 |
| 351 | 20230808 | 150400 | 14322971900 | 39050 | 39050 | 39100 | 39000 | 571 |
| 352 | 20230808 | 150300 | 14300673100 | 39050 | 39000 | 39100 | 39000 | 825 |
| 353 | 20230808 | 150200 | 14268431750 | 39000 | 39150 | 39150 | 39000 | 939 |
| 354 | 20230808 | 150100 | 14231740850 | 39150 | 39150 | 39200 | 39100 | 355 |
| 355 | 20230808 | 150000 | 14217846000 | 39150 | 39150 | 39150 | 39100 | 761 |
| 356 | 20230808 | 145900 | 14188081150 | 39100 | 39150 | 39200 | 39100 | 451 |
| 357 | 20230808 | 145800 | 14170422250 | 39150 | 39150 | 39200 | 39100 | 763 |
| 358 | 20230808 | 145700 | 14140548300 | 39150 | 39100 | 39200 | 39100 | 431 |
| 359 | 20230808 | 145600 | 14123679150 | 39100 | 39150 | 39200 | 39100 | 661 |
| 360 | 20230808 | 145500 | 14097796950 | 39200 | 39200 | 39250 | 39150 | 1478 |
| 361 | 20230808 | 145400 | 14039860450 | 39150 | 39100 | 39200 | 39050 | 1284 |
| 362 | 20230808 | 145300 | 13989591400 | 39100 | 39150 | 39200 | 39050 | 528 |
| 363 | 20230808 | 145200 | 13968929250 | 39150 | 39100 | 39200 | 39100 | 1182 |
| 364 | 20230808 | 145100 | 13922653500 | 39100 | 38950 | 39150 | 38950 | 2388 |
| 365 | 20230808 | 145000 | 13829324100 | 38950 | 39050 | 39050 | 38950 | 504 |
| 366 | 20230808 | 144900 | 13809678450 | 38950 | 39000 | 39050 | 38950 | 691 |
| 367 | 20230808 | 144800 | 13782732100 | 39000 | 39000 | 39050 | 38950 | 297 |
| 368 | 20230808 | 144700 | 13771156750 | 39000 | 39050 | 39050 | 39000 | 827 |
| 369 | 20230808 | 144600 | 13738890550 | 39000 | 39000 | 39050 | 39000 | 931 |
| 370 | 20230808 | 144500 | 13702579400 | 39000 | 39000 | 39050 | 38950 | 532 |
| 371 | 20230808 | 144400 | 13681831750 | 38950 | 39000 | 39000 | 38950 | 198 |
| 372 | 20230808 | 144300 | 13674113050 | 38950 | 39050 | 39100 | 38950 | 2139 |
| 373 | 20230808 | 144200 | 13590641850 | 38950 | 38950 | 39050 | 38950 | 190 |
| 374 | 20230808 | 144100 | 13583235250 | 38900 | 39000 | 39000 | 38800 | 237 |
| 375 | 20230808 | 144000 | 13574017750 | 38850 | 38950 | 39050 | 38800 | 5663 |
| 376 | 20230808 | 143900 | 13353910000 | 38950 | 39000 | 39000 | 38950 | 252 |
| 377 | 20230808 | 143800 | 13344093000 | 38950 | 39000 | 39100 | 38950 | 1128 |
| 378 | 20230808 | 143700 | 13300094850 | 39000 | 39050 | 39050 | 39000 | 270 |
| 379 | 20230808 | 143600 | 13289563450 | 39050 | 39050 | 39100 | 39000 | 140 |
| 380 | 20230808 | 143500 | 13284098000 | 39100 | 39050 | 39100 | 39050 | 161 |
| 381 | 20230808 | 143400 | 13277809350 | 39100 | 39000 | 39100 | 39000 | 153 |
| 382 | 20230808 | 143300 | 13271836600 | 39050 | 39050 | 39100 | 39000 | 147 |
| 383 | 20230808 | 143200 | 13266095550 | 39050 | 39100 | 39100 | 39050 | 938 |
| 384 | 20230808 | 143100 | 13229462500 | 39050 | 39050 | 39100 | 38950 | 263 |
| 385 | 20230808 | 143000 | 13219192300 | 39000 | 39050 | 39050 | 38950 | 235 |
| 386 | 20230808 | 142900 | 13210023100 | 39100 | 39000 | 39100 | 39000 | 544 |
| 387 | 20230808 | 142800 | 13188802900 | 39000 | 38950 | 39000 | 38950 | 783 |
| 388 | 20230808 | 142700 | 13158270700 | 38950 | 39050 | 39050 | 38950 | 751 |
| 389 | 20230808 | 142600 | 13128957800 | 39050 | 39050 | 39100 | 39050 | 318 |
| 390 | 20230808 | 142500 | 13116538650 | 39050 | 38950 | 39050 | 38950 | 1032 |
| 391 | 20230808 | 142400 | 13076276400 | 39000 | 39050 | 39050 | 38950 | 443 |
| 392 | 20230808 | 142300 | 13058997600 | 38950 | 38950 | 39050 | 38950 | 1417 |
| 393 | 20230808 | 142200 | 13003750950 | 38950 | 38950 | 39000 | 38850 | 989 |
| 394 | 20230808 | 142100 | 12965252000 | 38950 | 38850 | 39000 | 38850 | 1861 |
| 395 | 20230808 | 142000 | 12892785350 | 38900 | 38800 | 38900 | 38750 | 561 |
| 396 | 20230808 | 141900 | 12871014800 | 38750 | 38800 | 38800 | 38750 | 1272 |
| 397 | 20230808 | 141800 | 12821713100 | 38800 | 38850 | 38850 | 38750 | 281 |
| 398 | 20230808 | 141700 | 12810813850 | 38850 | 38800 | 38850 | 38800 | 116 |
| 399 | 20230808 | 141600 | 12806313000 | 38800 | 38800 | 38800 | 38800 | 176 |
| 400 | 20230808 | 141500 | 12799484200 | 38800 | 38800 | 38850 | 38750 | 2655 |
| 401 | 20230808 | 141400 | 12696463550 | 38850 | 38850 | 38850 | 38800 | 606 |
| 402 | 20230808 | 141300 | 12672948200 | 38850 | 38750 | 38900 | 38700 | 2406 |
| 403 | 20230808 | 141200 | 12579658050 | 38750 | 38850 | 38850 | 38750 | 1679 |
| 404 | 20230808 | 141100 | 12514516000 | 38800 | 38900 | 38950 | 38800 | 986 |
| 405 | 20230808 | 141000 | 12476179350 | 38950 | 38900 | 38950 | 38900 | 218 |
| 406 | 20230808 | 140900 | 12467689850 | 38900 | 38950 | 38950 | 38900 | 690 |
| 407 | 20230808 | 140800 | 12440814550 | 39000 | 39000 | 39000 | 39000 | 663 |
| 408 | 20230808 | 140700 | 12414957550 | 39000 | 39050 | 39050 | 39000 | 835 |
| 409 | 20230808 | 140600 | 12382385100 | 39050 | 39000 | 39150 | 39000 | 1267 |
| 410 | 20230808 | 140500 | 12332865800 | 39000 | 39000 | 39050 | 39000 | 658 |
| 411 | 20230808 | 140400 | 12307192450 | 39000 | 39000 | 39050 | 39000 | 188 |
| 412 | 20230808 | 140300 | 12299857750 | 39000 | 39000 | 39000 | 38950 | 138 |
| 413 | 20230808 | 140200 | 12294477750 | 39000 | 39050 | 39100 | 39000 | 1530 |
| 414 | 20230808 | 140100 | 12234761950 | 39050 | 39050 | 39150 | 39050 | 216 |
| 415 | 20230808 | 140000 | 12226316950 | 39100 | 39050 | 39100 | 39050 | 105 |
| 416 | 20230808 | 135900 | 12222215400 | 39050 | 39100 | 39100 | 39050 | 707 |
| 417 | 20230808 | 135800 | 12194574200 | 39050 | 39100 | 39100 | 39050 | 332 |
| 418 | 20230808 | 135700 | 12181594150 | 39100 | 39100 | 39100 | 39100 | 234 |
| 419 | 20230808 | 135600 | 12172444750 | 39150 | 39150 | 39200 | 39150 | 366 |
| 420 | 20230808 | 135500 | 12158114550 | 39150 | 39200 | 39200 | 39150 | 166 |
| 421 | 20230808 | 135400 | 12151614800 | 39200 | 39100 | 39200 | 39100 | 161 |
| 422 | 20230808 | 135300 | 12145310550 | 39150 | 39150 | 39200 | 39150 | 92 |
| 423 | 20230808 | 135200 | 12141707400 | 39150 | 39200 | 39200 | 39150 | 1304 |
| 424 | 20230808 | 135100 | 12090632500 | 39200 | 39200 | 39200 | 39150 | 1279 |
| 425 | 20230808 | 135000 | 12040501350 | 39200 | 39150 | 39200 | 39100 | 693 |
| 426 | 20230808 | 134900 | 12013342450 | 39100 | 38900 | 39150 | 38900 | 1995 |
| 427 | 20230808 | 134800 | 11935359400 | 38900 | 39000 | 39000 | 38900 | 130 |
| 428 | 20230808 | 134700 | 11930292400 | 38850 | 39100 | 39100 | 38850 | 1323 |
| 429 | 20230808 | 134600 | 11878681000 | 39100 | 39050 | 39100 | 39050 | 364 |
| 430 | 20230808 | 134500 | 11864451500 | 39050 | 39100 | 39150 | 39050 | 149 |
| 431 | 20230808 | 134400 | 11858626600 | 39050 | 38900 | 39050 | 38900 | 3689 |
| 432 | 20230808 | 134300 | 11714756500 | 38900 | 38900 | 38900 | 38900 | 940 |
| 433 | 20230808 | 134200 | 11678190500 | 38900 | 38900 | 38900 | 38850 | 637 |
| 434 | 20230808 | 134100 | 11653412200 | 38800 | 38750 | 38900 | 38750 | 2155 |
| 435 | 20230808 | 134000 | 11569741850 | 38750 | 38850 | 38850 | 38750 | 830 |
| 436 | 20230808 | 133900 | 11537539000 | 38800 | 38800 | 38850 | 38800 | 317 |
| 437 | 20230808 | 133800 | 11525237200 | 38850 | 38800 | 38850 | 38800 | 445 |
| 438 | 20230808 | 133700 | 11507968600 | 38800 | 38800 | 38850 | 38800 | 537 |
| 439 | 20230808 | 133600 | 11487131500 | 38800 | 38800 | 38850 | 38800 | 18 |
| 440 | 20230808 | 133500 | 11486433000 | 38800 | 38850 | 38850 | 38800 | 280 |
| 441 | 20230808 | 133400 | 11475561250 | 38850 | 38850 | 38850 | 38850 | 137 |
| 442 | 20230808 | 133300 | 11470238800 | 38850 | 38900 | 38900 | 38850 | 176 |
| 443 | 20230808 | 133200 | 11463401150 | 38850 | 38850 | 38850 | 38850 | 425 |
| 444 | 20230808 | 133100 | 11446889900 | 38850 | 38850 | 38900 | 38850 | 175 |
| 445 | 20230808 | 133000 | 11440090150 | 38900 | 38900 | 38900 | 38850 | 193 |
| 446 | 20230808 | 132900 | 11432591950 | 38850 | 38900 | 38900 | 38850 | 516 |
| 447 | 20230808 | 132800 | 11412523750 | 38900 | 38900 | 38900 | 38900 | 168 |
| 448 | 20230808 | 132700 | 11405988550 | 38900 | 38900 | 38900 | 38850 | 201 |
| 449 | 20230808 | 132600 | 11398174800 | 38900 | 38850 | 38900 | 38850 | 709 |
| 450 | 20230808 | 132500 | 11370603200 | 38900 | 38900 | 38900 | 38850 | 1066 |
| 451 | 20230808 | 132400 | 11329139550 | 38900 | 38800 | 38900 | 38750 | 1030 |
| 452 | 20230808 | 132300 | 11289134850 | 38800 | 38800 | 38800 | 38750 | 829 |
| 453 | 20230808 | 132200 | 11256970800 | 38800 | 38750 | 38800 | 38750 | 158 |
| 454 | 20230808 | 132100 | 11250847650 | 38750 | 38800 | 38800 | 38750 | 277 |
| 455 | 20230808 | 132000 | 11240113600 | 38800 | 38750 | 38800 | 38750 | 156 |
| 456 | 20230808 | 131900 | 11234066250 | 38750 | 38750 | 38800 | 38750 | 295 |
| 457 | 20230808 | 131800 | 11222633450 | 38750 | 38850 | 38850 | 38750 | 1280 |
| 458 | 20230808 | 131700 | 11172976300 | 38850 | 38850 | 38900 | 38800 | 406 |
| 459 | 20230808 | 131600 | 11157213050 | 38850 | 38850 | 38850 | 38850 | 117 |
| 460 | 20230808 | 131500 | 11152667600 | 38850 | 38850 | 38900 | 38800 | 649 |
| 461 | 20230808 | 131400 | 11127462800 | 38850 | 38900 | 38950 | 38850 | 844 |
| 462 | 20230808 | 131300 | 11094636650 | 38900 | 38900 | 38900 | 38850 | 448 |
| 463 | 20230808 | 131200 | 11077227650 | 38850 | 38900 | 38950 | 38850 | 489 |
| 464 | 20230808 | 131100 | 11058210650 | 38900 | 38950 | 38950 | 38900 | 349 |
| 465 | 20230808 | 131000 | 11044634000 | 38950 | 38900 | 38950 | 38850 | 415 |
| 466 | 20230808 | 130900 | 11028507100 | 38900 | 38900 | 38950 | 38850 | 1649 |
| 467 | 20230808 | 130800 | 10964365700 | 38900 | 38950 | 38950 | 38900 | 322 |
| 468 | 20230808 | 130700 | 10951835950 | 38900 | 38900 | 38950 | 38900 | 240 |
| 469 | 20230808 | 130600 | 10942495800 | 38950 | 38950 | 38950 | 38900 | 881 |
| 470 | 20230808 | 130500 | 10908186550 | 38950 | 39000 | 39000 | 38950 | 1094 |
| 471 | 20230808 | 130400 | 10865568700 | 39000 | 39000 | 39000 | 38950 | 399 |
| 472 | 20230808 | 130300 | 10850015250 | 39000 | 39000 | 39000 | 38950 | 393 |
| 473 | 20230808 | 130200 | 10834697450 | 39000 | 39000 | 39050 | 39000 | 217 |
| 474 | 20230808 | 130100 | 10826233300 | 39000 | 38950 | 39050 | 38950 | 422 |
| 475 | 20230808 | 130000 | 10809786900 | 38950 | 38950 | 39000 | 38950 | 721 |
| 476 | 20230808 | 125900 | 10781681400 | 38950 | 38950 | 38950 | 38950 | 1411 |
| 477 | 20230808 | 125800 | 10726722950 | 39000 | 39000 | 39000 | 38950 | 707 |
| 478 | 20230808 | 125700 | 10699174950 | 39000 | 39000 | 39050 | 39000 | 597 |
| 479 | 20230808 | 125600 | 10675890600 | 39050 | 39000 | 39050 | 39000 | 130 |
| 480 | 20230808 | 125500 | 10670818950 | 39000 | 39050 | 39050 | 39000 | 309 |
| 481 | 20230808 | 125400 | 10658755000 | 39050 | 39100 | 39100 | 39050 | 254 |
| 482 | 20230808 | 125300 | 10648831300 | 39100 | 39050 | 39100 | 39050 | 53 |
| 483 | 20230808 | 125200 | 10646761600 | 39050 | 39100 | 39100 | 39050 | 66 |
| 484 | 20230808 | 125100 | 10644182150 | 39150 | 39150 | 39150 | 39050 | 615 |
| 485 | 20230808 | 125000 | 10620146300 | 39100 | 39100 | 39150 | 39100 | 92 |
| 486 | 20230808 | 124900 | 10616548750 | 39100 | 39150 | 39150 | 39100 | 24 |
| 487 | 20230808 | 124800 | 10615610300 | 39150 | 39200 | 39200 | 39150 | 629 |
| 488 | 20230808 | 124700 | 10590954650 | 39200 | 39150 | 39200 | 39100 | 857 |
| 489 | 20230808 | 124600 | 10557404300 | 39150 | 39100 | 39150 | 39100 | 840 |
| 490 | 20230808 | 124500 | 10524521300 | 39100 | 39000 | 39100 | 39000 | 941 |
| 491 | 20230808 | 124400 | 10487762050 | 39000 | 39000 | 39050 | 38950 | 414 |
| 492 | 20230808 | 124300 | 10471617200 | 39000 | 39000 | 39000 | 39000 | 351 |
| 493 | 20230808 | 124200 | 10457928200 | 39050 | 38950 | 39050 | 38900 | 1390 |
| 494 | 20230808 | 124100 | 10403703400 | 38950 | 39050 | 39050 | 38950 | 1312 |
| 495 | 20230808 | 124000 | 10352583450 | 39000 | 39050 | 39050 | 38950 | 275 |
| 496 | 20230808 | 123900 | 10341858100 | 39050 | 39000 | 39100 | 39000 | 254 |
| 497 | 20230808 | 123800 | 10331943000 | 39000 | 39050 | 39050 | 39000 | 1040 |
| 498 | 20230808 | 123700 | 10291378800 | 39050 | 39050 | 39100 | 39050 | 715 |
| 499 | 20230808 | 123600 | 10263457350 | 39050 | 39050 | 39050 | 39050 | 340 |
| 500 | 20230808 | 123500 | 10250180350 | 39050 | 39050 | 39050 | 39050 | 87 |
| 501 | 20230808 | 123400 | 10246783000 | 39050 | 39100 | 39100 | 39050 | 281 |
| 502 | 20230808 | 123300 | 10235802500 | 39100 | 39100 | 39100 | 39050 | 203 |
| 503 | 20230808 | 123200 | 10227866350 | 39100 | 39100 | 39100 | 39050 | 285 |
| 504 | 20230808 | 123100 | 10216732500 | 39100 | 39100 | 39100 | 39050 | 72 |
| 505 | 20230808 | 123000 | 10213920150 | 39050 | 39050 | 39050 | 39050 | 936 |
| 506 | 20230808 | 122900 | 10177369350 | 39050 | 39100 | 39100 | 39050 | 855 |
| 507 | 20230808 | 122800 | 10143977550 | 39100 | 39100 | 39100 | 39050 | 255 |
| 508 | 20230808 | 122700 | 10134008050 | 39100 | 39200 | 39200 | 39100 | 608 |
| 509 | 20230808 | 122600 | 10110204800 | 39200 | 39150 | 39200 | 39150 | 199 |
| 510 | 20230808 | 122500 | 10102408000 | 39150 | 39150 | 39200 | 39150 | 105 |
| 511 | 20230808 | 122400 | 10098297100 | 39150 | 39100 | 39150 | 39100 | 830 |
| 512 | 20230808 | 122300 | 10065805400 | 39100 | 39000 | 39100 | 39000 | 627 |
| 513 | 20230808 | 122200 | 10041300500 | 39000 | 39050 | 39050 | 39000 | 2442 |
| 514 | 20230808 | 122100 | 9946062000 | 39000 | 39050 | 39050 | 39000 | 527 |
| 515 | 20230808 | 122000 | 9925495900 | 39050 | 39000 | 39050 | 39000 | 1152 |
| 516 | 20230808 | 121900 | 9880567750 | 39000 | 39100 | 39100 | 39000 | 1906 |
| 517 | 20230808 | 121800 | 9806178800 | 39100 | 39050 | 39100 | 39050 | 240 |
| 518 | 20230808 | 121700 | 9796803500 | 39050 | 39100 | 39100 | 39050 | 1630 |
| 519 | 20230808 | 121600 | 9733135800 | 39100 | 39150 | 39150 | 39100 | 1313 |
| 520 | 20230808 | 121500 | 9681784150 | 39150 | 39150 | 39150 | 39100 | 900 |
| 521 | 20230808 | 121400 | 9646586750 | 39150 | 39150 | 39150 | 39100 | 360 |
| 522 | 20230808 | 121300 | 9632493850 | 39100 | 39100 | 39150 | 39100 | 151 |
| 523 | 20230808 | 121200 | 9626589650 | 39100 | 39150 | 39150 | 39100 | 352 |
| 524 | 20230808 | 121100 | 9612810550 | 39150 | 39150 | 39150 | 39150 | 848 |
| 525 | 20230808 | 121000 | 9579611350 | 39150 | 39150 | 39200 | 39150 | 90 |
| 526 | 20230808 | 120900 | 9576084500 | 39150 | 39250 | 39250 | 39150 | 143 |
| 527 | 20230808 | 120800 | 9570478350 | 39200 | 39200 | 39200 | 39200 | 73 |
| 528 | 20230808 | 120700 | 9567616750 | 39200 | 39200 | 39250 | 39200 | 195 |
| 529 | 20230808 | 120600 | 9559971850 | 39200 | 39200 | 39250 | 39200 | 139 |
| 530 | 20230808 | 120500 | 9554523000 | 39200 | 39200 | 39200 | 39200 | 60 |
| 531 | 20230808 | 120400 | 9552171000 | 39250 | 39200 | 39250 | 39200 | 81 |
| 532 | 20230808 | 120300 | 9548995750 | 39250 | 39200 | 39250 | 39200 | 181 |
| 533 | 20230808 | 120200 | 9541900300 | 39200 | 39200 | 39200 | 39200 | 238 |
| 534 | 20230808 | 120100 | 9532570700 | 39200 | 39200 | 39200 | 39200 | 802 |
| 535 | 20230808 | 120000 | 9501132300 | 39200 | 39200 | 39250 | 39200 | 174 |
| 536 | 20230808 | 115900 | 9494311450 | 39200 | 39300 | 39300 | 39200 | 214 |
| 537 | 20230808 | 115800 | 9485915150 | 39300 | 39250 | 39300 | 39200 | 421 |
| 538 | 20230808 | 115700 | 9469395950 | 39250 | 39300 | 39300 | 39250 | 159 |
| 539 | 20230808 | 115600 | 9463154200 | 39300 | 39300 | 39300 | 39300 | 79 |
| 540 | 20230808 | 115500 | 9460049500 | 39300 | 39300 | 39300 | 39250 | 334 |
| 541 | 20230808 | 115400 | 9446924400 | 39300 | 39300 | 39350 | 39300 | 78 |
| 542 | 20230808 | 115300 | 9443858900 | 39350 | 39300 | 39350 | 39300 | 225 |
| 543 | 20230808 | 115200 | 9435014150 | 39300 | 39300 | 39350 | 39300 | 102 |
| 544 | 20230808 | 115100 | 9431004750 | 39300 | 39300 | 39300 | 39300 | 106 |
| 545 | 20230808 | 115000 | 9426838950 | 39300 | 39300 | 39350 | 39300 | 110 |
| 546 | 20230808 | 114900 | 9422515300 | 39300 | 39250 | 39300 | 39250 | 125 |
| 547 | 20230808 | 114800 | 9417605050 | 39300 | 39350 | 39350 | 39300 | 54 |
| 548 | 20230808 | 114700 | 9415482550 | 39300 | 39350 | 39350 | 39300 | 86 |
| 549 | 20230808 | 114600 | 9412100650 | 39350 | 39350 | 39350 | 39350 | 82 |
| 550 | 20230808 | 114500 | 9408873950 | 39350 | 39350 | 39400 | 39300 | 166 |
| 551 | 20230808 | 114400 | 9402346150 | 39300 | 39300 | 39350 | 39300 | 89 |
| 552 | 20230808 | 114300 | 9398848400 | 39300 | 39250 | 39350 | 39250 | 119 |
| 553 | 20230808 | 114200 | 9394172550 | 39200 | 39300 | 39350 | 39200 | 1883 |
| 554 | 20230808 | 114100 | 9320286450 | 39300 | 39450 | 39450 | 39300 | 622 |
| 555 | 20230808 | 114000 | 9295789100 | 39450 | 39500 | 39500 | 39450 | 183 |
| 556 | 20230808 | 113900 | 9288568250 | 39500 | 39450 | 39500 | 39450 | 57 |
| 557 | 20230808 | 113800 | 9286319400 | 39450 | 39500 | 39500 | 39450 | 118 |
| 558 | 20230808 | 113700 | 9281661800 | 39500 | 39500 | 39500 | 39400 | 84 |
| 559 | 20230808 | 113600 | 9278348500 | 39450 | 39500 | 39550 | 39450 | 476 |
| 560 | 20230808 | 113500 | 9259541600 | 39500 | 39500 | 39550 | 39450 | 354 |
| 561 | 20230808 | 113400 | 9245558650 | 39500 | 39400 | 39550 | 39350 | 2039 |
| 562 | 20230808 | 113300 | 9165133000 | 39400 | 39400 | 39400 | 39350 | 133 |
| 563 | 20230808 | 113200 | 9159896300 | 39400 | 39350 | 39400 | 39250 | 507 |
| 564 | 20230808 | 113100 | 9139968650 | 39400 | 39400 | 39400 | 39350 | 222 |
| 565 | 20230808 | 113000 | 9131231300 | 39350 | 39350 | 39400 | 39300 | 336 |
| 566 | 20230808 | 112900 | 9118017400 | 39350 | 39250 | 39350 | 39250 | 1475 |
| 567 | 20230808 | 112800 | 9059993600 | 39250 | 39300 | 39350 | 39250 | 187 |
| 568 | 20230808 | 112700 | 9052649200 | 39300 | 39350 | 39350 | 39300 | 580 |
| 569 | 20230808 | 112600 | 9029830200 | 39300 | 39400 | 39400 | 39300 | 186 |
| 570 | 20230808 | 112500 | 9022520200 | 39300 | 39350 | 39350 | 39250 | 674 |
| 571 | 20230808 | 112400 | 8996031350 | 39350 | 39250 | 39350 | 39250 | 817 |
| 572 | 20230808 | 112300 | 8963957600 | 39250 | 39250 | 39250 | 39250 | 330 |
| 573 | 20230808 | 112200 | 8951005100 | 39250 | 39350 | 39350 | 39250 | 364 |
| 574 | 20230808 | 112100 | 8936691000 | 39350 | 39250 | 39400 | 39250 | 1935 |
| 575 | 20230808 | 112000 | 8860581150 | 39250 | 39300 | 39300 | 39200 | 428 |
| 576 | 20230808 | 111900 | 8843779300 | 39350 | 39350 | 39450 | 39300 | 1549 |
| 577 | 20230808 | 111800 | 8782776650 | 39300 | 39200 | 39300 | 39200 | 1078 |
| 578 | 20230808 | 111700 | 8740482300 | 39200 | 39200 | 39200 | 39150 | 256 |
| 579 | 20230808 | 111600 | 8730454050 | 39200 | 39200 | 39250 | 39200 | 476 |
| 580 | 20230808 | 111500 | 8711794800 | 39200 | 39200 | 39250 | 39200 | 412 |
| 581 | 20230808 | 111400 | 8695643750 | 39150 | 39200 | 39250 | 39150 | 238 |
| 582 | 20230808 | 111300 | 8686317500 | 39200 | 39200 | 39200 | 39150 | 318 |
| 583 | 20230808 | 111200 | 8673857150 | 39200 | 39200 | 39200 | 39150 | 105 |
| 584 | 20230808 | 111100 | 8669742250 | 39150 | 39250 | 39250 | 39100 | 276 |
| 585 | 20230808 | 111000 | 8658929600 | 39250 | 39300 | 39350 | 39250 | 572 |
| 586 | 20230808 | 110900 | 8636451550 | 39350 | 39350 | 39400 | 39350 | 185 |
| 587 | 20230808 | 110800 | 8629169250 | 39400 | 39350 | 39400 | 39350 | 370 |
| 588 | 20230808 | 110700 | 8614593250 | 39350 | 39350 | 39350 | 39350 | 141 |
| 589 | 20230808 | 110600 | 8609044900 | 39350 | 39400 | 39400 | 39350 | 294 |
| 590 | 20230808 | 110500 | 8597471950 | 39350 | 39350 | 39400 | 39350 | 634 |
| 591 | 20230808 | 110400 | 8572511100 | 39350 | 39050 | 39350 | 39050 | 1408 |
| 592 | 20230808 | 110300 | 8517301200 | 39100 | 39150 | 39150 | 39100 | 709 |
| 593 | 20230808 | 110200 | 8489561300 | 39150 | 39050 | 39150 | 39050 | 948 |
| 594 | 20230808 | 110100 | 8452491200 | 39050 | 39100 | 39150 | 39050 | 1535 |
| 595 | 20230808 | 110000 | 8392533150 | 39100 | 39100 | 39150 | 39050 | 923 |
| 596 | 20230808 | 105900 | 8356451200 | 39100 | 39050 | 39250 | 39050 | 1655 |
| 597 | 20230808 | 105800 | 8291617200 | 39050 | 39300 | 39300 | 39050 | 5003 |
| 598 | 20230808 | 105700 | 8095863950 | 39300 | 39450 | 39450 | 39300 | 2501 |
| 599 | 20230808 | 105600 | 7997452500 | 39400 | 39350 | 39500 | 39350 | 1235 |
| 600 | 20230808 | 105500 | 7948787800 | 39350 | 39500 | 39500 | 39350 | 1956 |
| 601 | 20230808 | 105400 | 7871653850 | 39500 | 39550 | 39650 | 39500 | 1475 |
| 602 | 20230808 | 105300 | 7813371350 | 39550 | 39700 | 39700 | 39550 | 2700 |
| 603 | 20230808 | 105200 | 7706477550 | 39700 | 39700 | 39750 | 39700 | 148 |
| 604 | 20230808 | 105100 | 7700601900 | 39800 | 39650 | 39800 | 39650 | 278 |
| 605 | 20230808 | 105000 | 7689576450 | 39800 | 39700 | 39800 | 39650 | 437 |
| 606 | 20230808 | 104900 | 7672231000 | 39700 | 39700 | 39850 | 39700 | 478 |
| 607 | 20230808 | 104800 | 7653253350 | 39700 | 39800 | 39850 | 39650 | 226 |
| 608 | 20230808 | 104700 | 7644280900 | 39850 | 39700 | 39850 | 39700 | 1152 |
| 609 | 20230808 | 104600 | 7598543100 | 39850 | 39900 | 39900 | 39500 | 7307 |
| 610 | 20230808 | 104500 | 7308975600 | 39900 | 39850 | 39900 | 39850 | 2629 |
| 611 | 20230808 | 104400 | 7204088000 | 39900 | 39850 | 39900 | 39850 | 950 |
| 612 | 20230808 | 104300 | 7166215700 | 39800 | 39850 | 39900 | 39800 | 846 |
| 613 | 20230808 | 104200 | 7132515100 | 39950 | 39900 | 39950 | 39800 | 365 |
| 614 | 20230808 | 104100 | 7117969750 | 40000 | 39950 | 40000 | 39850 | 971 |
| 615 | 20230808 | 104000 | 7079216300 | 40000 | 40050 | 40050 | 40000 | 741 |
| 616 | 20230808 | 103900 | 7049564550 | 40100 | 40100 | 40100 | 40050 | 50 |
| 617 | 20230808 | 103800 | 7047559900 | 40050 | 40050 | 40050 | 40050 | 32 |
| 618 | 20230808 | 103700 | 7046278300 | 40100 | 39900 | 40100 | 39900 | 580 |
| 619 | 20230808 | 103600 | 7023126750 | 39900 | 40000 | 40000 | 39900 | 2922 |
| 620 | 20230808 | 103500 | 6906472400 | 40150 | 40200 | 40200 | 40100 | 3243 |
| 621 | 20230808 | 103400 | 6776273600 | 40200 | 40250 | 40250 | 40200 | 261 |
| 622 | 20230808 | 103300 | 6765775100 | 40250 | 40100 | 40250 | 40000 | 834 |
| 623 | 20230808 | 103200 | 6732258100 | 40100 | 39950 | 40200 | 39950 | 2551 |
| 624 | 20230808 | 103100 | 6630054300 | 39950 | 39950 | 40000 | 39950 | 75 |
| 625 | 20230808 | 103000 | 6627057650 | 39950 | 39950 | 40000 | 39950 | 116 |
| 626 | 20230808 | 102900 | 6622423100 | 39950 | 39950 | 40000 | 39950 | 1007 |
| 627 | 20230808 | 102800 | 6582193050 | 39950 | 39900 | 40000 | 39900 | 646 |
| 628 | 20230808 | 102700 | 6556390550 | 39900 | 39950 | 39950 | 39900 | 1300 |
| 629 | 20230808 | 102600 | 6504460550 | 39950 | 40050 | 40050 | 39950 | 484 |
| 630 | 20230808 | 102500 | 6485113450 | 40050 | 40100 | 40100 | 40050 | 119 |
| 631 | 20230808 | 102400 | 6480347100 | 40100 | 40100 | 40100 | 40050 | 171 |
| 632 | 20230808 | 102300 | 6473495900 | 40200 | 40150 | 40200 | 40100 | 252 |
| 633 | 20230808 | 102200 | 6463378750 | 40150 | 40100 | 40150 | 40100 | 176 |
| 634 | 20230808 | 102100 | 6456319850 | 40100 | 40050 | 40150 | 40050 | 377 |
| 635 | 20230808 | 102000 | 6441200400 | 40050 | 39950 | 40100 | 39950 | 837 |
| 636 | 20230808 | 101900 | 6407705900 | 39950 | 39950 | 40000 | 39900 | 2116 |
| 637 | 20230808 | 101800 | 6323219050 | 39950 | 40000 | 40000 | 39900 | 2003 |
| 638 | 20230808 | 101700 | 6243199750 | 40000 | 39950 | 40050 | 39950 | 164 |
| 639 | 20230808 | 101600 | 6236639450 | 40000 | 40000 | 40050 | 40000 | 601 |
| 640 | 20230808 | 101500 | 6212599400 | 40000 | 40000 | 40050 | 40000 | 1674 |
| 641 | 20230808 | 101400 | 6145635150 | 40050 | 40100 | 40100 | 40000 | 2820 |
| 642 | 20230808 | 101300 | 6032761350 | 40100 | 40100 | 40150 | 40100 | 515 |
| 643 | 20230808 | 101200 | 6012107000 | 40100 | 40100 | 40200 | 40050 | 1835 |
| 644 | 20230808 | 101100 | 5938580500 | 40100 | 40150 | 40150 | 40100 | 783 |
| 645 | 20230808 | 101000 | 5907179250 | 40200 | 40150 | 40200 | 40150 | 223 |
| 646 | 20230808 | 100900 | 5898225700 | 40150 | 40100 | 40150 | 40100 | 98 |
| 647 | 20230808 | 100800 | 5894294650 | 40150 | 40100 | 40150 | 40100 | 67 |
| 648 | 20230808 | 100700 | 5891607250 | 40100 | 40200 | 40200 | 40100 | 834 |
| 649 | 20230808 | 100600 | 5858129550 | 40200 | 40300 | 40300 | 40200 | 1025 |
| 650 | 20230808 | 100500 | 5816902300 | 40300 | 40400 | 40400 | 40300 | 122 |
| 651 | 20230808 | 100400 | 5811982050 | 40400 | 40300 | 40450 | 40300 | 361 |
| 652 | 20230808 | 100300 | 5797413600 | 40300 | 40300 | 40450 | 40250 | 1722 |
| 653 | 20230808 | 100200 | 5727973800 | 40300 | 40500 | 40500 | 40300 | 1124 |
| 654 | 20230808 | 100100 | 5682610900 | 40500 | 40400 | 40500 | 40350 | 1453 |
| 655 | 20230808 | 100000 | 5623787450 | 40400 | 40450 | 40500 | 40400 | 651 |
| 656 | 20230808 | 095900 | 5597436100 | 40450 | 40450 | 40450 | 40350 | 232 |
| 657 | 20230808 | 095800 | 5588054100 | 40450 | 40400 | 40450 | 40350 | 574 |
| 658 | 20230808 | 095700 | 5564853500 | 40400 | 40500 | 40500 | 40350 | 1142 |
| 659 | 20230808 | 095600 | 5518702650 | 40500 | 40500 | 40550 | 40450 | 1639 |
| 660 | 20230808 | 095500 | 5452359850 | 40500 | 40550 | 40550 | 40350 | 2108 |
| 661 | 20230808 | 095400 | 5367093700 | 40550 | 40500 | 40550 | 40450 | 1091 |
| 662 | 20230808 | 095300 | 5322904500 | 40500 | 40450 | 40500 | 40400 | 1692 |
| 663 | 20230808 | 095200 | 5254458700 | 40400 | 40400 | 40450 | 40350 | 988 |
| 664 | 20230808 | 095100 | 5214553650 | 40400 | 40350 | 40400 | 40350 | 1552 |
| 665 | 20230808 | 095000 | 5151857800 | 40300 | 40300 | 40300 | 40250 | 316 |
| 666 | 20230808 | 094900 | 5139125450 | 40250 | 40250 | 40300 | 40250 | 272 |
| 667 | 20230808 | 094800 | 5128172450 | 40300 | 40250 | 40300 | 40250 | 301 |
| 668 | 20230808 | 094700 | 5116056950 | 40250 | 40350 | 40400 | 40250 | 992 |
| 669 | 20230808 | 094600 | 5076056650 | 40400 | 40300 | 40400 | 40300 | 469 |
| 670 | 20230808 | 094500 | 5057138600 | 40250 | 40250 | 40300 | 40250 | 321 |
| 671 | 20230808 | 094400 | 5044216050 | 40300 | 40250 | 40300 | 40250 | 110 |
| 672 | 20230808 | 094300 | 5039784250 | 40250 | 40100 | 40300 | 40050 | 680 |
| 673 | 20230808 | 094200 | 5012469050 | 40200 | 40100 | 40200 | 40100 | 195 |
| 674 | 20230808 | 094100 | 5004640200 | 40100 | 40150 | 40150 | 40100 | 653 |
| 675 | 20230808 | 094000 | 4978447050 | 40100 | 40150 | 40150 | 40100 | 568 |
| 676 | 20230808 | 093900 | 4955661200 | 40150 | 40150 | 40350 | 40150 | 658 |
| 677 | 20230808 | 093800 | 4929154700 | 40100 | 40250 | 40250 | 40100 | 1155 |
| 678 | 20230808 | 093700 | 4882807500 | 40250 | 40200 | 40250 | 40100 | 992 |
| 679 | 20230808 | 093600 | 4842976800 | 40200 | 40350 | 40400 | 40200 | 2558 |
| 680 | 20230808 | 093500 | 4739854000 | 40350 | 40550 | 40600 | 40350 | 8992 |
| 681 | 20230808 | 093400 | 4376025550 | 40550 | 40500 | 40550 | 40450 | 1494 |
| 682 | 20230808 | 093300 | 4315485650 | 40500 | 40550 | 40600 | 40450 | 1202 |
| 683 | 20230808 | 093200 | 4266783600 | 40600 | 40550 | 40600 | 40500 | 2818 |
| 684 | 20230808 | 093100 | 4152597950 | 40550 | 40550 | 40600 | 40500 | 2354 |
| 685 | 20230808 | 093000 | 4057177600 | 40550 | 40550 | 40550 | 40400 | 1382 |
| 686 | 20230808 | 092900 | 4001247700 | 40550 | 40650 | 40650 | 40450 | 6600 |
| 687 | 20230808 | 092800 | 3733664800 | 40650 | 40350 | 40650 | 40350 | 4422 |
| 688 | 20230808 | 092700 | 3554621250 | 40400 | 40300 | 40400 | 40250 | 1849 |
| 689 | 20230808 | 092600 | 3480054450 | 40250 | 40200 | 40250 | 40200 | 678 |
| 690 | 20230808 | 092500 | 3452787400 | 40150 | 40150 | 40200 | 40100 | 816 |
| 691 | 20230808 | 092400 | 3420029200 | 40150 | 40400 | 40400 | 40150 | 1333 |
| 692 | 20230808 | 092300 | 3366244300 | 40350 | 40000 | 40450 | 39950 | 4051 |
| 693 | 20230808 | 092200 | 3203128450 | 40000 | 39750 | 40050 | 39750 | 5205 |
| 694 | 20230808 | 092100 | 2995572500 | 39750 | 39500 | 39750 | 39450 | 2587 |
| 695 | 20230808 | 092000 | 2893065700 | 39450 | 39650 | 39650 | 39450 | 4187 |
| 696 | 20230808 | 091900 | 2727601550 | 39650 | 39700 | 39750 | 39600 | 1830 |
| 697 | 20230808 | 091800 | 2655061350 | 39700 | 39800 | 39850 | 39700 | 2152 |
| 698 | 20230808 | 091700 | 2569440500 | 39750 | 39850 | 39850 | 39750 | 631 |
| 699 | 20230808 | 091600 | 2544335150 | 39850 | 39750 | 39950 | 39700 | 674 |
| 700 | 20230808 | 091500 | 2517480450 | 39750 | 39850 | 39950 | 39700 | 4008 |
| 701 | 20230808 | 091400 | 2358058650 | 39850 | 39950 | 39950 | 39800 | 1406 |
| 702 | 20230808 | 091300 | 2301985500 | 39950 | 39950 | 39950 | 39850 | 2299 |
| 703 | 20230808 | 091200 | 2210220950 | 40000 | 39900 | 40050 | 39900 | 1327 |
| 704 | 20230808 | 091100 | 2157166900 | 39800 | 39800 | 40000 | 39800 | 2830 |
| 705 | 20230808 | 091000 | 2044092300 | 39850 | 40150 | 40150 | 39850 | 9289 |
| 706 | 20230808 | 090900 | 1672725000 | 40150 | 40250 | 40300 | 40150 | 755 |
| 707 | 20230808 | 090800 | 1642367700 | 40200 | 40650 | 40650 | 40200 | 4369 |
| 708 | 20230808 | 090700 | 1465833650 | 40650 | 40650 | 40750 | 40650 | 2569 |
| 709 | 20230808 | 090600 | 1361312650 | 40650 | 40600 | 40750 | 40600 | 6166 |
| 710 | 20230808 | 090500 | 1110487100 | 40600 | 40450 | 40600 | 40400 | 4122 |
| 711 | 20230808 | 090400 | 943524450 | 40450 | 40450 | 40450 | 40200 | 2818 |
| 712 | 20230808 | 090300 | 829912150 | 40400 | 40400 | 40500 | 40400 | 3252 |
| 713 | 20230808 | 090200 | 698430550 | 40400 | 40600 | 40600 | 40400 | 2797 |
| 714 | 20230808 | 090100 | 585125700 | 40550 | 40500 | 40650 | 40400 | 5216 |
| 715 | 20230808 | 090000 | 373662500 | 40500 | 40400 | 40600 | 40400 | 8231 |