37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 202500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 9607 |
| 3 | 20230810 | 202400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20230810 | 202300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20230810 | 202200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20230810 | 202100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20230810 | 202000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20230810 | 201900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20230810 | 201800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20230810 | 201700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20230810 | 201600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20230810 | 201500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20230810 | 201400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20230810 | 201300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20230810 | 201200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20230810 | 201100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20230810 | 201000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20230810 | 200900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20230810 | 200800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20230810 | 200700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20230810 | 200600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20230810 | 200500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20230810 | 200400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20230810 | 200300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20230810 | 200200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20230810 | 200100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20230810 | 200000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20230810 | 195900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20230810 | 195800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20230810 | 195700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20230810 | 195600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20230810 | 195500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 9607 |
| 33 | 20230810 | 195400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20230810 | 195300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20230810 | 195200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20230810 | 195100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20230810 | 195000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20230810 | 194900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20230810 | 194800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20230810 | 194700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20230810 | 194600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20230810 | 194500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20230810 | 194400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20230810 | 194300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20230810 | 194200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20230810 | 194100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20230810 | 194000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20230810 | 193900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20230810 | 193800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20230810 | 193700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20230810 | 193600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20230810 | 193500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20230810 | 193400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20230810 | 193300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20230810 | 193200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20230810 | 193100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20230810 | 193000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20230810 | 192900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20230810 | 192800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20230810 | 192700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20230810 | 192600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20230810 | 192500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 9607 |
| 63 | 20230810 | 192400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20230810 | 192300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20230810 | 192200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20230810 | 192100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20230810 | 192000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20230810 | 191900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20230810 | 191800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20230810 | 191700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20230810 | 191600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20230810 | 191500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20230810 | 191400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20230810 | 191300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20230810 | 191200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20230810 | 191100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20230810 | 191000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20230810 | 190900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20230810 | 190800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20230810 | 190700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20230810 | 190600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20230810 | 190500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20230810 | 190400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20230810 | 190300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20230810 | 190200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20230810 | 190100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20230810 | 190000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20230810 | 185900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20230810 | 185800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20230810 | 185700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20230810 | 185600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20230810 | 185500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 9607 |
| 93 | 20230810 | 185400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20230810 | 185300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20230810 | 185200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20230810 | 185100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20230810 | 185000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20230810 | 184900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20230810 | 184800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20230810 | 184700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20230810 | 184600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20230810 | 184500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20230810 | 184400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20230810 | 184300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20230810 | 184200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20230810 | 184100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20230810 | 184000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20230810 | 183900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20230810 | 183800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20230810 | 183700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20230810 | 183600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20230810 | 183500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20230810 | 183400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20230810 | 183300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20230810 | 183200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20230810 | 183100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20230810 | 183000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20230810 | 182900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20230810 | 182800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20230810 | 182700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20230810 | 182600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20230810 | 182500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 9607 |
| 123 | 20230810 | 182400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20230810 | 182300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20230810 | 182200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20230810 | 182100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20230810 | 182000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20230810 | 181900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20230810 | 181800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20230810 | 181700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20230810 | 181600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20230810 | 181500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20230810 | 181400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20230810 | 181300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20230810 | 181200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20230810 | 181100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20230810 | 181000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20230810 | 180900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20230810 | 180800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20230810 | 180700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20230810 | 180600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20230810 | 180500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20230810 | 180400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20230810 | 180300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20230810 | 180200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20230810 | 180100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20230810 | 180000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20230810 | 175900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20230810 | 175800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20230810 | 175700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20230810 | 175600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20230810 | 175500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 9607 |
| 153 | 20230810 | 175400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20230810 | 175300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20230810 | 175200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20230810 | 175100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20230810 | 175000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20230810 | 174900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20230810 | 174800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20230810 | 174700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20230810 | 174600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20230810 | 174500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20230810 | 174400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20230810 | 174300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20230810 | 174200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20230810 | 174100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20230810 | 174000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20230810 | 173900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20230810 | 173800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20230810 | 173700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20230810 | 173600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20230810 | 173500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20230810 | 173400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20230810 | 173300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20230810 | 173200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20230810 | 173100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20230810 | 173000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20230810 | 172900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20230810 | 172800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20230810 | 172700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20230810 | 172600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20230810 | 172500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 9607 |
| 183 | 20230810 | 172400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20230810 | 172300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20230810 | 172200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20230810 | 172100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20230810 | 172000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20230810 | 171900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20230810 | 171800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20230810 | 171700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20230810 | 171600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20230810 | 171500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20230810 | 171400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20230810 | 171300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20230810 | 171200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20230810 | 171100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20230810 | 171000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20230810 | 170900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20230810 | 170800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20230810 | 170700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20230810 | 170600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20230810 | 170500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20230810 | 170400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20230810 | 170300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20230810 | 170200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20230810 | 170100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20230810 | 170000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20230810 | 165900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20230810 | 165800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20230810 | 165700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20230810 | 165600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20230810 | 165500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 9607 |
| 213 | 20230810 | 165400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20230810 | 165300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20230810 | 165200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20230810 | 165100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20230810 | 165000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20230810 | 164900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20230810 | 164800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20230810 | 164700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20230810 | 164600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20230810 | 164500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20230810 | 164400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20230810 | 164300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20230810 | 164200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20230810 | 164100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20230810 | 164000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20230810 | 163900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20230810 | 163800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20230810 | 163700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20230810 | 163600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20230810 | 163500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20230810 | 163400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20230810 | 163300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20230810 | 163200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20230810 | 163100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20230810 | 163000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20230810 | 162900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20230810 | 162800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20230810 | 162700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20230810 | 162600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20230810 | 162500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 9607 |
| 243 | 20230810 | 162400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20230810 | 162300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20230810 | 162200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20230810 | 162100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20230810 | 162000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 248 | 20230810 | 161900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20230810 | 161800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 250 | 20230810 | 161700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 251 | 20230810 | 161600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 252 | 20230810 | 161500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 253 | 20230810 | 161400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 254 | 20230810 | 161300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 255 | 20230810 | 161200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 256 | 20230810 | 161100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 257 | 20230810 | 161000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 258 | 20230810 | 160900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 259 | 20230810 | 160800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 260 | 20230810 | 160700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 261 | 20230810 | 160600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 262 | 20230810 | 160500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 263 | 20230810 | 160400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 264 | 20230810 | 160300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 265 | 20230810 | 160200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 266 | 20230810 | 160100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 267 | 20230810 | 160000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 268 | 20230810 | 155900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 269 | 20230810 | 155800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 270 | 20230810 | 155700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 271 | 20230810 | 155600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 272 | 20230810 | 155500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 9607 |
| 273 | 20230810 | 155400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 274 | 20230810 | 155300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 275 | 20230810 | 155200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 276 | 20230810 | 155100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 277 | 20230810 | 155000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 278 | 20230810 | 154900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 279 | 20230810 | 154800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 280 | 20230810 | 154700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 281 | 20230810 | 154600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 282 | 20230810 | 154500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 283 | 20230810 | 154400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 284 | 20230810 | 154300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 285 | 20230810 | 154200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 286 | 20230810 | 154100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 287 | 20230810 | 154000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 288 | 20230810 | 153900 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 289 | 20230810 | 153800 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 290 | 20230810 | 153700 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 291 | 20230810 | 153600 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 292 | 20230810 | 153500 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 293 | 20230810 | 153400 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 294 | 20230810 | 153300 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 295 | 20230810 | 153200 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 296 | 20230810 | 153100 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 297 | 20230810 | 153000 | 12007354150 | 39700 | 39700 | 39700 | 39700 | 9607 |
| 298 | 20230810 | 152900 | 11625956250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 299 | 20230810 | 152800 | 11625956250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 300 | 20230810 | 152700 | 11625956250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 301 | 20230810 | 152600 | 11625956250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 302 | 20230810 | 152500 | 11625956250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 303 | 20230810 | 152400 | 11625956250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 304 | 20230810 | 152300 | 11625956250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 305 | 20230810 | 152200 | 11625956250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 306 | 20230810 | 152100 | 11625956250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 307 | 20230810 | 152000 | 11625956250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 308 | 20230810 | 151900 | 11625956250 | 39900 | 39750 | 39900 | 39750 | 544 |
| 309 | 20230810 | 151800 | 11604283150 | 39750 | 39900 | 39900 | 39750 | 311 |
| 310 | 20230810 | 151700 | 11591886300 | 39850 | 39850 | 39900 | 39750 | 402 |
| 311 | 20230810 | 151600 | 11575869250 | 39900 | 39750 | 39900 | 39750 | 418 |
| 312 | 20230810 | 151500 | 11559204900 | 39900 | 39950 | 39950 | 39750 | 927 |
| 313 | 20230810 | 151400 | 11522274800 | 39950 | 39950 | 39950 | 39850 | 439 |
| 314 | 20230810 | 151300 | 11504752800 | 39950 | 39900 | 39950 | 39850 | 706 |
| 315 | 20230810 | 151200 | 11476572000 | 39900 | 39900 | 39950 | 39850 | 513 |
| 316 | 20230810 | 151100 | 11456091700 | 39950 | 39950 | 39950 | 39900 | 661 |
| 317 | 20230810 | 151000 | 11429699900 | 39950 | 39950 | 39950 | 39850 | 511 |
| 318 | 20230810 | 150900 | 11409301550 | 39900 | 39950 | 40000 | 39900 | 927 |
| 319 | 20230810 | 150800 | 11372278100 | 39950 | 39950 | 39950 | 39900 | 460 |
| 320 | 20230810 | 150700 | 11353912150 | 39950 | 39950 | 40000 | 39900 | 1630 |
| 321 | 20230810 | 150600 | 11288797100 | 40000 | 40000 | 40000 | 39950 | 942 |
| 322 | 20230810 | 150500 | 11251145950 | 40000 | 40000 | 40000 | 39950 | 585 |
| 323 | 20230810 | 150400 | 11227756650 | 39950 | 40000 | 40000 | 39950 | 497 |
| 324 | 20230810 | 150300 | 11207888250 | 40000 | 40000 | 40000 | 39950 | 653 |
| 325 | 20230810 | 150200 | 11181778600 | 39950 | 39950 | 39950 | 39900 | 928 |
| 326 | 20230810 | 150100 | 11144715750 | 39900 | 39900 | 39950 | 39900 | 727 |
| 327 | 20230810 | 150000 | 11115694050 | 39950 | 39800 | 39950 | 39800 | 602 |
| 328 | 20230810 | 145900 | 11091714750 | 39800 | 39900 | 39950 | 39800 | 697 |
| 329 | 20230810 | 145800 | 11063927500 | 39850 | 39800 | 40000 | 39800 | 2184 |
| 330 | 20230810 | 145700 | 10976838700 | 39850 | 39900 | 39900 | 39800 | 1003 |
| 331 | 20230810 | 145600 | 10936893100 | 39850 | 39900 | 39950 | 39800 | 1055 |
| 332 | 20230810 | 145500 | 10894828250 | 39900 | 39800 | 39950 | 39800 | 1070 |
| 333 | 20230810 | 145400 | 10852154150 | 39850 | 39850 | 40000 | 39800 | 1255 |
| 334 | 20230810 | 145300 | 10802076900 | 39850 | 40000 | 40000 | 39850 | 971 |
| 335 | 20230810 | 145200 | 10763284300 | 40000 | 39900 | 40000 | 39750 | 1313 |
| 336 | 20230810 | 145100 | 10710880550 | 39850 | 39900 | 39900 | 39750 | 847 |
| 337 | 20230810 | 145000 | 10677147150 | 39850 | 39700 | 39950 | 39700 | 1659 |
| 338 | 20230810 | 144900 | 10611044350 | 39700 | 39700 | 39800 | 39700 | 762 |
| 339 | 20230810 | 144800 | 10580766550 | 39650 | 39750 | 39800 | 39650 | 800 |
| 340 | 20230810 | 144700 | 10549025200 | 39750 | 39750 | 39800 | 39650 | 703 |
| 341 | 20230810 | 144600 | 10521116250 | 39750 | 39750 | 39750 | 39650 | 1038 |
| 342 | 20230810 | 144500 | 10479920950 | 39750 | 39700 | 39800 | 39650 | 898 |
| 343 | 20230810 | 144400 | 10444246150 | 39700 | 39750 | 39800 | 39700 | 731 |
| 344 | 20230810 | 144300 | 10415195200 | 39800 | 39800 | 39800 | 39700 | 800 |
| 345 | 20230810 | 144200 | 10383401200 | 39800 | 39900 | 39900 | 39600 | 4368 |
| 346 | 20230810 | 144100 | 10209847750 | 39900 | 39850 | 39900 | 39800 | 796 |
| 347 | 20230810 | 144000 | 10178125950 | 39850 | 39800 | 39900 | 39800 | 800 |
| 348 | 20230810 | 143900 | 10146247900 | 39800 | 39750 | 39850 | 39700 | 964 |
| 349 | 20230810 | 143800 | 10107900050 | 39750 | 39750 | 39850 | 39700 | 641 |
| 350 | 20230810 | 143700 | 10082410850 | 39700 | 39850 | 39850 | 39700 | 742 |
| 351 | 20230810 | 143600 | 10052910500 | 39850 | 39750 | 39850 | 39700 | 1085 |
| 352 | 20230810 | 143500 | 10009764350 | 39800 | 39700 | 39850 | 39700 | 755 |
| 353 | 20230810 | 143400 | 9979743100 | 39700 | 39750 | 39800 | 39650 | 1152 |
| 354 | 20230810 | 143300 | 9933961500 | 39700 | 39750 | 39800 | 39650 | 927 |
| 355 | 20230810 | 143200 | 9897136900 | 39750 | 39700 | 39800 | 39650 | 1097 |
| 356 | 20230810 | 143100 | 9853571600 | 39650 | 39700 | 39750 | 39650 | 848 |
| 357 | 20230810 | 143000 | 9819897900 | 39700 | 39700 | 39800 | 39650 | 1080 |
| 358 | 20230810 | 142900 | 9777000450 | 39750 | 39650 | 39800 | 39650 | 1478 |
| 359 | 20230810 | 142800 | 9718295700 | 39650 | 39700 | 39800 | 39650 | 1094 |
| 360 | 20230810 | 142700 | 9674851450 | 39700 | 39650 | 39800 | 39650 | 2202 |
| 361 | 20230810 | 142600 | 9587450050 | 39650 | 39700 | 39750 | 39600 | 981 |
| 362 | 20230810 | 142500 | 9548528100 | 39700 | 39700 | 39800 | 39600 | 2775 |
| 363 | 20230810 | 142400 | 9438434050 | 39700 | 39700 | 39750 | 39650 | 1405 |
| 364 | 20230810 | 142300 | 9382670450 | 39750 | 39700 | 39800 | 39650 | 938 |
| 365 | 20230810 | 142200 | 9345420350 | 39750 | 39700 | 39800 | 39650 | 900 |
| 366 | 20230810 | 142100 | 9309670100 | 39700 | 39650 | 39800 | 39650 | 1639 |
| 367 | 20230810 | 142000 | 9244606750 | 39650 | 39700 | 39700 | 39650 | 1354 |
| 368 | 20230810 | 141900 | 9190910150 | 39700 | 39650 | 39700 | 39600 | 1527 |
| 369 | 20230810 | 141800 | 9130355400 | 39600 | 39650 | 39650 | 39600 | 1273 |
| 370 | 20230810 | 141700 | 9079931600 | 39600 | 39550 | 39650 | 39550 | 2488 |
| 371 | 20230810 | 141600 | 8981405650 | 39550 | 39650 | 39650 | 39550 | 1161 |
| 372 | 20230810 | 141500 | 8935415250 | 39700 | 39600 | 39700 | 39600 | 2504 |
| 373 | 20230810 | 141400 | 8836207900 | 39650 | 39700 | 39700 | 39600 | 868 |
| 374 | 20230810 | 141300 | 8801819800 | 39700 | 39700 | 39700 | 39600 | 2978 |
| 375 | 20230810 | 141200 | 8683817500 | 39650 | 39700 | 39700 | 39650 | 931 |
| 376 | 20230810 | 141100 | 8646891650 | 39700 | 39650 | 39700 | 39600 | 1782 |
| 377 | 20230810 | 141000 | 8576265300 | 39650 | 39700 | 39750 | 39650 | 2687 |
| 378 | 20230810 | 140900 | 8469688800 | 39700 | 39750 | 39750 | 39700 | 1003 |
| 379 | 20230810 | 140800 | 8429859100 | 39750 | 39700 | 39800 | 39700 | 1068 |
| 380 | 20230810 | 140700 | 8387453450 | 39700 | 39750 | 39800 | 39700 | 1100 |
| 381 | 20230810 | 140600 | 8343744200 | 39750 | 39750 | 39800 | 39750 | 1019 |
| 382 | 20230810 | 140500 | 8303234250 | 39750 | 39750 | 39800 | 39750 | 2725 |
| 383 | 20230810 | 140400 | 8194819100 | 39700 | 39750 | 39850 | 39700 | 741 |
| 384 | 20230810 | 140300 | 8165366550 | 39750 | 39750 | 39750 | 39700 | 642 |
| 385 | 20230810 | 140200 | 8139870850 | 39750 | 39750 | 39800 | 39700 | 1383 |
| 386 | 20230810 | 140100 | 8084896800 | 39700 | 39700 | 39750 | 39700 | 582 |
| 387 | 20230810 | 140000 | 8061786600 | 39700 | 39700 | 39750 | 39700 | 658 |
| 388 | 20230810 | 135900 | 8035659800 | 39700 | 39700 | 39750 | 39700 | 620 |
| 389 | 20230810 | 135800 | 8011044200 | 39700 | 39700 | 39750 | 39700 | 868 |
| 390 | 20230810 | 135700 | 7976572200 | 39700 | 39750 | 39750 | 39700 | 1234 |
| 391 | 20230810 | 135600 | 7927578300 | 39700 | 39700 | 39750 | 39700 | 997 |
| 392 | 20230810 | 135500 | 7887995000 | 39700 | 39700 | 39800 | 39700 | 545 |
| 393 | 20230810 | 135400 | 7866354500 | 39700 | 39700 | 39750 | 39700 | 1198 |
| 394 | 20230810 | 135300 | 7818784900 | 39750 | 39750 | 39800 | 39700 | 882 |
| 395 | 20230810 | 135200 | 7783738200 | 39750 | 39750 | 39800 | 39700 | 1285 |
| 396 | 20230810 | 135100 | 7732654850 | 39750 | 39750 | 39800 | 39750 | 728 |
| 397 | 20230810 | 135000 | 7703709500 | 39750 | 39750 | 39800 | 39750 | 801 |
| 398 | 20230810 | 134900 | 7671866550 | 39750 | 39750 | 39800 | 39750 | 532 |
| 399 | 20230810 | 134800 | 7650718250 | 39750 | 39750 | 39800 | 39750 | 1429 |
| 400 | 20230810 | 134700 | 7593902850 | 39800 | 39750 | 39800 | 39750 | 553 |
| 401 | 20230810 | 134600 | 7571919500 | 39750 | 39800 | 39800 | 39750 | 617 |
| 402 | 20230810 | 134500 | 7547378000 | 39800 | 39800 | 39850 | 39750 | 724 |
| 403 | 20230810 | 134400 | 7518586400 | 39850 | 39800 | 39850 | 39750 | 1393 |
| 404 | 20230810 | 134300 | 7463189800 | 39800 | 39850 | 39850 | 39800 | 530 |
| 405 | 20230810 | 134200 | 7442095050 | 39850 | 39900 | 39900 | 39800 | 960 |
| 406 | 20230810 | 134100 | 7403880250 | 39850 | 39850 | 40000 | 39800 | 780 |
| 407 | 20230810 | 134000 | 7372759050 | 39850 | 39850 | 39950 | 39800 | 1275 |
| 408 | 20230810 | 133900 | 7321942550 | 39850 | 39850 | 39900 | 39850 | 415 |
| 409 | 20230810 | 133800 | 7305404000 | 39850 | 39800 | 39900 | 39800 | 418 |
| 410 | 20230810 | 133700 | 7288749050 | 39850 | 39900 | 39900 | 39850 | 730 |
| 411 | 20230810 | 133600 | 7259652050 | 39850 | 39900 | 39950 | 39850 | 355 |
| 412 | 20230810 | 133500 | 7245490800 | 39900 | 39850 | 39950 | 39850 | 636 |
| 413 | 20230810 | 133400 | 7220111700 | 39850 | 39900 | 40000 | 39850 | 585 |
| 414 | 20230810 | 133300 | 7196793500 | 39850 | 39950 | 39950 | 39850 | 1767 |
| 415 | 20230810 | 133200 | 7126280250 | 39950 | 39950 | 39950 | 39900 | 722 |
| 416 | 20230810 | 133100 | 7097451200 | 39950 | 40100 | 40100 | 39950 | 540 |
| 417 | 20230810 | 133000 | 7075868550 | 40100 | 40050 | 40100 | 40000 | 157 |
| 418 | 20230810 | 132900 | 7069580400 | 39950 | 40150 | 40150 | 39950 | 729 |
| 419 | 20230810 | 132800 | 7040419350 | 40100 | 40050 | 40150 | 40050 | 201 |
| 420 | 20230810 | 132700 | 7032364900 | 40050 | 40000 | 40050 | 40000 | 322 |
| 421 | 20230810 | 132600 | 7019479150 | 40050 | 40100 | 40100 | 40000 | 114 |
| 422 | 20230810 | 132500 | 7014917450 | 40100 | 40200 | 40200 | 40000 | 260 |
| 423 | 20230810 | 132400 | 7004512800 | 40200 | 40100 | 40200 | 40100 | 326 |
| 424 | 20230810 | 132300 | 6991429850 | 40100 | 40100 | 40150 | 39950 | 251 |
| 425 | 20230810 | 132200 | 6981391700 | 40050 | 40050 | 40100 | 39950 | 599 |
| 426 | 20230810 | 132100 | 6957391550 | 40000 | 40000 | 40050 | 39950 | 716 |
| 427 | 20230810 | 132000 | 6928751950 | 40000 | 40000 | 40000 | 39950 | 93 |
| 428 | 20230810 | 131900 | 6925035950 | 40000 | 39950 | 40000 | 39950 | 344 |
| 429 | 20230810 | 131800 | 6911290050 | 40000 | 39950 | 40000 | 39950 | 276 |
| 430 | 20230810 | 131700 | 6900263300 | 40000 | 39950 | 40000 | 39950 | 176 |
| 431 | 20230810 | 131600 | 6893231450 | 40000 | 40000 | 40000 | 39950 | 170 |
| 432 | 20230810 | 131500 | 6886436600 | 40050 | 40000 | 40050 | 39950 | 229 |
| 433 | 20230810 | 131400 | 6877281500 | 39950 | 39950 | 40000 | 39950 | 77 |
| 434 | 20230810 | 131300 | 6874205300 | 39950 | 39950 | 40000 | 39950 | 149 |
| 435 | 20230810 | 131200 | 6868252150 | 40000 | 40000 | 40000 | 39950 | 342 |
| 436 | 20230810 | 131100 | 6854587000 | 39950 | 40000 | 40050 | 39950 | 93 |
| 437 | 20230810 | 131000 | 6850870000 | 39950 | 40000 | 40050 | 39950 | 109 |
| 438 | 20230810 | 130900 | 6846511800 | 39950 | 39950 | 40000 | 39950 | 251 |
| 439 | 20230810 | 130800 | 6836480900 | 39950 | 40000 | 40000 | 39950 | 189 |
| 440 | 20230810 | 130700 | 6828924950 | 39950 | 40050 | 40050 | 39950 | 230 |
| 441 | 20230810 | 130600 | 6819727350 | 40050 | 39900 | 40050 | 39900 | 151 |
| 442 | 20230810 | 130500 | 6813691550 | 39900 | 39950 | 39950 | 39900 | 213 |
| 443 | 20230810 | 130400 | 6805191950 | 39950 | 39900 | 39950 | 39900 | 105 |
| 444 | 20230810 | 130300 | 6801002100 | 39900 | 39900 | 39950 | 39900 | 195 |
| 445 | 20230810 | 130200 | 6793220750 | 39900 | 39900 | 39900 | 39900 | 105 |
| 446 | 20230810 | 130100 | 6789031250 | 39950 | 40000 | 40050 | 39950 | 269 |
| 447 | 20230810 | 130000 | 6778280850 | 40000 | 40050 | 40050 | 40000 | 98 |
| 448 | 20230810 | 125900 | 6774359850 | 40000 | 39950 | 40000 | 39900 | 133 |
| 449 | 20230810 | 125800 | 6769049650 | 39950 | 39900 | 39950 | 39900 | 150 |
| 450 | 20230810 | 125700 | 6763059850 | 39900 | 39950 | 40000 | 39900 | 34 |
| 451 | 20230810 | 125600 | 6761701550 | 39900 | 39950 | 39950 | 39900 | 319 |
| 452 | 20230810 | 125500 | 6748964800 | 39950 | 39950 | 40000 | 39950 | 665 |
| 453 | 20230810 | 125400 | 6722395450 | 39950 | 40050 | 40050 | 39950 | 77 |
| 454 | 20230810 | 125300 | 6719316450 | 40000 | 40000 | 40000 | 40000 | 84 |
| 455 | 20230810 | 125200 | 6715956450 | 40000 | 40000 | 40050 | 39950 | 87 |
| 456 | 20230810 | 125100 | 6712476200 | 39950 | 40050 | 40050 | 39950 | 164 |
| 457 | 20230810 | 125000 | 6705921900 | 40100 | 40000 | 40100 | 39950 | 244 |
| 458 | 20230810 | 124900 | 6696172200 | 40100 | 39950 | 40150 | 39950 | 357 |
| 459 | 20230810 | 124800 | 6681867500 | 40100 | 40050 | 40100 | 39950 | 205 |
| 460 | 20230810 | 124700 | 6673659550 | 40050 | 39950 | 40050 | 39950 | 112 |
| 461 | 20230810 | 124600 | 6669176900 | 39950 | 40000 | 40000 | 39950 | 74 |
| 462 | 20230810 | 124500 | 6666219750 | 40100 | 39950 | 40100 | 39900 | 337 |
| 463 | 20230810 | 124400 | 6652752250 | 40000 | 40050 | 40050 | 39950 | 164 |
| 464 | 20230810 | 124300 | 6646197950 | 40000 | 40050 | 40050 | 40000 | 59 |
| 465 | 20230810 | 124200 | 6643837900 | 40050 | 40000 | 40050 | 39950 | 75 |
| 466 | 20230810 | 124100 | 6640837450 | 39950 | 39950 | 40000 | 39950 | 159 |
| 467 | 20230810 | 124000 | 6634483800 | 39950 | 40000 | 40050 | 39950 | 146 |
| 468 | 20230810 | 123900 | 6628646300 | 40100 | 40000 | 40100 | 39950 | 267 |
| 469 | 20230810 | 123800 | 6617974200 | 40000 | 40050 | 40050 | 39950 | 369 |
| 470 | 20230810 | 123700 | 6603216200 | 40050 | 40000 | 40050 | 40000 | 67 |
| 471 | 20230810 | 123600 | 6600535650 | 40100 | 40000 | 40100 | 40000 | 36 |
| 472 | 20230810 | 123500 | 6599094700 | 40000 | 40000 | 40100 | 39950 | 319 |
| 473 | 20230810 | 123400 | 6586343550 | 40000 | 39950 | 40050 | 39950 | 765 |
| 474 | 20230810 | 123300 | 6555740050 | 40050 | 40000 | 40100 | 39950 | 183 |
| 475 | 20230810 | 123200 | 6548417100 | 40000 | 40000 | 40000 | 39950 | 229 |
| 476 | 20230810 | 123100 | 6539258200 | 40000 | 39950 | 40050 | 39950 | 111 |
| 477 | 20230810 | 123000 | 6534821400 | 40000 | 40000 | 40050 | 39950 | 102 |
| 478 | 20230810 | 122900 | 6530741250 | 40050 | 40000 | 40050 | 39900 | 160 |
| 479 | 20230810 | 122800 | 6524341150 | 40050 | 39950 | 40050 | 39900 | 306 |
| 480 | 20230810 | 122700 | 6512117000 | 39950 | 39950 | 40050 | 39900 | 165 |
| 481 | 20230810 | 122600 | 6505527200 | 40000 | 40050 | 40050 | 39900 | 241 |
| 482 | 20230810 | 122500 | 6495887900 | 40050 | 40000 | 40050 | 40000 | 158 |
| 483 | 20230810 | 122400 | 6489561800 | 40050 | 40050 | 40100 | 39950 | 221 |
| 484 | 20230810 | 122300 | 6480713700 | 40050 | 40050 | 40050 | 39950 | 865 |
| 485 | 20230810 | 122200 | 6446099900 | 40100 | 40100 | 40100 | 40050 | 52 |
| 486 | 20230810 | 122100 | 6444016900 | 40100 | 40100 | 40100 | 40000 | 357 |
| 487 | 20230810 | 122000 | 6429714000 | 40000 | 40000 | 40150 | 40000 | 188 |
| 488 | 20230810 | 121900 | 6422182050 | 40000 | 40050 | 40050 | 39950 | 87 |
| 489 | 20230810 | 121800 | 6418701450 | 40050 | 40050 | 40050 | 39950 | 95 |
| 490 | 20230810 | 121700 | 6414902850 | 40050 | 40100 | 40100 | 39950 | 336 |
| 491 | 20230810 | 121600 | 6401454600 | 40050 | 40000 | 40150 | 40000 | 23 |
| 492 | 20230810 | 121500 | 6400533800 | 40050 | 40000 | 40150 | 40000 | 158 |
| 493 | 20230810 | 121400 | 6394198800 | 40000 | 40000 | 40050 | 40000 | 168 |
| 494 | 20230810 | 121300 | 6387474800 | 40000 | 40000 | 40050 | 40000 | 128 |
| 495 | 20230810 | 121200 | 6382354750 | 40000 | 40000 | 40100 | 40000 | 373 |
| 496 | 20230810 | 121100 | 6367431550 | 40050 | 39950 | 40050 | 39950 | 118 |
| 497 | 20230810 | 121000 | 6362710350 | 39950 | 39950 | 40000 | 39900 | 247 |
| 498 | 20230810 | 120900 | 6352838350 | 39950 | 40000 | 40000 | 39950 | 120 |
| 499 | 20230810 | 120800 | 6348043100 | 40000 | 39950 | 40000 | 39900 | 145 |
| 500 | 20230810 | 120700 | 6342253450 | 39900 | 40050 | 40050 | 39800 | 4502 |
| 501 | 20230810 | 120600 | 6162687000 | 40000 | 40000 | 40050 | 40000 | 899 |
| 502 | 20230810 | 120500 | 6126721950 | 40000 | 40000 | 40100 | 40000 | 95 |
| 503 | 20230810 | 120400 | 6122919550 | 40050 | 40100 | 40150 | 40000 | 462 |
| 504 | 20230810 | 120300 | 6104423400 | 40150 | 40150 | 40150 | 40100 | 282 |
| 505 | 20230810 | 120200 | 6093111400 | 40150 | 40150 | 40150 | 40150 | 119 |
| 506 | 20230810 | 120100 | 6088333550 | 40150 | 40100 | 40150 | 40100 | 218 |
| 507 | 20230810 | 120000 | 6079590850 | 40100 | 40050 | 40300 | 40050 | 164 |
| 508 | 20230810 | 115900 | 6073011900 | 40050 | 40050 | 40350 | 40050 | 336 |
| 509 | 20230810 | 115800 | 6059534000 | 40150 | 40200 | 40200 | 40050 | 66 |
| 510 | 20230810 | 115700 | 6056884200 | 40200 | 40050 | 40250 | 40050 | 76 |
| 511 | 20230810 | 115600 | 6053838100 | 40050 | 40050 | 40150 | 40050 | 165 |
| 512 | 20230810 | 115500 | 6047226250 | 40050 | 40100 | 40250 | 40050 | 295 |
| 513 | 20230810 | 115400 | 6035377250 | 40150 | 40200 | 40250 | 40150 | 68 |
| 514 | 20230810 | 115300 | 6032643800 | 40200 | 40200 | 40200 | 40100 | 264 |
| 515 | 20230810 | 115200 | 6022047050 | 40100 | 40250 | 40250 | 40100 | 265 |
| 516 | 20230810 | 115100 | 6011386250 | 40250 | 40200 | 40250 | 40100 | 194 |
| 517 | 20230810 | 115000 | 6003588050 | 40200 | 40150 | 40200 | 40100 | 214 |
| 518 | 20230810 | 114900 | 5995003800 | 40150 | 40150 | 40250 | 40100 | 232 |
| 519 | 20230810 | 114800 | 5985689200 | 40200 | 40150 | 40200 | 40100 | 85 |
| 520 | 20230810 | 114700 | 5982280000 | 40100 | 40200 | 40200 | 40100 | 212 |
| 521 | 20230810 | 114600 | 5973767650 | 40150 | 40200 | 40200 | 40100 | 156 |
| 522 | 20230810 | 114500 | 5967501050 | 40250 | 40250 | 40300 | 40200 | 71 |
| 523 | 20230810 | 114400 | 5964645950 | 40200 | 40200 | 40350 | 40150 | 542 |
| 524 | 20230810 | 114300 | 5942845750 | 40150 | 40150 | 40150 | 40150 | 187 |
| 525 | 20230810 | 114200 | 5935337700 | 40250 | 40150 | 40250 | 40100 | 267 |
| 526 | 20230810 | 114100 | 5924617300 | 40100 | 40200 | 40200 | 40100 | 105 |
| 527 | 20230810 | 114000 | 5920401800 | 40200 | 40200 | 40250 | 40200 | 118 |
| 528 | 20230810 | 113900 | 5915657900 | 40200 | 40300 | 40300 | 40200 | 427 |
| 529 | 20230810 | 113800 | 5898469100 | 40350 | 40350 | 40350 | 40300 | 80 |
| 530 | 20230810 | 113700 | 5895242850 | 40350 | 40400 | 40400 | 40300 | 531 |
| 531 | 20230810 | 113600 | 5873795350 | 40400 | 40400 | 40450 | 40300 | 179 |
| 532 | 20230810 | 113500 | 5866568250 | 40400 | 40350 | 40400 | 40350 | 848 |
| 533 | 20230810 | 113400 | 5832326750 | 40300 | 40300 | 40350 | 40300 | 111 |
| 534 | 20230810 | 113300 | 5827852850 | 40300 | 40300 | 40350 | 40300 | 287 |
| 535 | 20230810 | 113200 | 5816286200 | 40300 | 40300 | 40300 | 40250 | 290 |
| 536 | 20230810 | 113100 | 5804601850 | 40350 | 40250 | 40350 | 40250 | 562 |
| 537 | 20230810 | 113000 | 5781939550 | 40250 | 40250 | 40300 | 40250 | 130 |
| 538 | 20230810 | 112900 | 5776701450 | 40250 | 40250 | 40350 | 40250 | 545 |
| 539 | 20230810 | 112800 | 5754750500 | 40250 | 40250 | 40300 | 40250 | 382 |
| 540 | 20230810 | 112700 | 5739374650 | 40250 | 40350 | 40350 | 40250 | 496 |
| 541 | 20230810 | 112600 | 5719385500 | 40350 | 40250 | 40350 | 40250 | 623 |
| 542 | 20230810 | 112500 | 5694270600 | 40250 | 40250 | 40300 | 40200 | 275 |
| 543 | 20230810 | 112400 | 5683195650 | 40250 | 40350 | 40350 | 40200 | 216 |
| 544 | 20230810 | 112300 | 5674494550 | 40300 | 40250 | 40350 | 40250 | 141 |
| 545 | 20230810 | 112200 | 5668812500 | 40300 | 40350 | 40350 | 40300 | 457 |
| 546 | 20230810 | 112100 | 5650394000 | 40150 | 40300 | 40300 | 40100 | 513 |
| 547 | 20230810 | 112000 | 5629747750 | 40300 | 40150 | 40300 | 40150 | 253 |
| 548 | 20230810 | 111900 | 5619571400 | 40150 | 40200 | 40200 | 40150 | 156 |
| 549 | 20230810 | 111800 | 5613303550 | 40200 | 40200 | 40300 | 40200 | 268 |
| 550 | 20230810 | 111700 | 5602520900 | 40250 | 40100 | 40300 | 40100 | 167 |
| 551 | 20230810 | 111600 | 5595816250 | 40200 | 40300 | 40350 | 40200 | 279 |
| 552 | 20230810 | 111500 | 5584583050 | 40300 | 40200 | 40350 | 40200 | 2406 |
| 553 | 20230810 | 111400 | 5487663400 | 40150 | 40100 | 40150 | 40100 | 519 |
| 554 | 20230810 | 111300 | 5466828400 | 40100 | 40150 | 40150 | 40100 | 529 |
| 555 | 20230810 | 111200 | 5445591900 | 40100 | 40000 | 40100 | 40000 | 373 |
| 556 | 20230810 | 111100 | 5430648500 | 40000 | 40050 | 40050 | 40000 | 323 |
| 557 | 20230810 | 111000 | 5417726400 | 40050 | 40000 | 40100 | 40000 | 433 |
| 558 | 20230810 | 110900 | 5400390050 | 40000 | 40050 | 40100 | 40000 | 104 |
| 559 | 20230810 | 110800 | 5396225200 | 40100 | 40000 | 40100 | 40000 | 239 |
| 560 | 20230810 | 110700 | 5386657350 | 40050 | 40050 | 40050 | 40000 | 112 |
| 561 | 20230810 | 110600 | 5382176350 | 40050 | 39950 | 40050 | 39950 | 1421 |
| 562 | 20230810 | 110500 | 5325323700 | 40000 | 39900 | 40000 | 39900 | 1187 |
| 563 | 20230810 | 110400 | 5277912650 | 39900 | 39900 | 39900 | 39850 | 326 |
| 564 | 20230810 | 110300 | 5264909800 | 39900 | 39850 | 39900 | 39800 | 130 |
| 565 | 20230810 | 110200 | 5259729600 | 39800 | 39800 | 39900 | 39800 | 223 |
| 566 | 20230810 | 110100 | 5250849800 | 39800 | 39850 | 39900 | 39800 | 658 |
| 567 | 20230810 | 110000 | 5224635000 | 39850 | 39950 | 39950 | 39850 | 299 |
| 568 | 20230810 | 105900 | 5212714400 | 39900 | 39900 | 39900 | 39900 | 248 |
| 569 | 20230810 | 105800 | 5202819200 | 39900 | 39950 | 39950 | 39850 | 149 |
| 570 | 20230810 | 105700 | 5196873900 | 39900 | 39850 | 39950 | 39850 | 711 |
| 571 | 20230810 | 105600 | 5168509100 | 39850 | 39800 | 39850 | 39800 | 1018 |
| 572 | 20230810 | 105500 | 5127947450 | 39800 | 39900 | 39900 | 39800 | 881 |
| 573 | 20230810 | 105400 | 5092849700 | 39900 | 39800 | 39900 | 39800 | 432 |
| 574 | 20230810 | 105300 | 5075649600 | 39750 | 39900 | 39900 | 39700 | 6239 |
| 575 | 20230810 | 105200 | 4827776300 | 39900 | 39900 | 39900 | 39900 | 387 |
| 576 | 20230810 | 105100 | 4812335000 | 39900 | 39950 | 39950 | 39900 | 201 |
| 577 | 20230810 | 105000 | 4804314350 | 39900 | 39900 | 39900 | 39900 | 195 |
| 578 | 20230810 | 104900 | 4796533850 | 39900 | 39950 | 39950 | 39900 | 305 |
| 579 | 20230810 | 104800 | 4784363350 | 39900 | 39850 | 39950 | 39850 | 122 |
| 580 | 20230810 | 104700 | 4779495300 | 39900 | 39750 | 39900 | 39750 | 887 |
| 581 | 20230810 | 104600 | 4744148050 | 39800 | 39800 | 39850 | 39750 | 399 |
| 582 | 20230810 | 104500 | 4728280900 | 39800 | 39800 | 39850 | 39800 | 633 |
| 583 | 20230810 | 104400 | 4703087050 | 39800 | 39800 | 39850 | 39800 | 100 |
| 584 | 20230810 | 104300 | 4699106750 | 39800 | 39850 | 39900 | 39750 | 656 |
| 585 | 20230810 | 104200 | 4672982850 | 39850 | 39800 | 39850 | 39750 | 336 |
| 586 | 20230810 | 104100 | 4659604450 | 39800 | 39850 | 39850 | 39800 | 337 |
| 587 | 20230810 | 104000 | 4646191000 | 39850 | 39850 | 39850 | 39800 | 427 |
| 588 | 20230810 | 103900 | 4629175450 | 39850 | 39900 | 39950 | 39850 | 75 |
| 589 | 20230810 | 103800 | 4626182950 | 39900 | 39900 | 39950 | 39850 | 384 |
| 590 | 20230810 | 103700 | 4610859350 | 39900 | 39950 | 40000 | 39900 | 308 |
| 591 | 20230810 | 103600 | 4598555900 | 39950 | 39850 | 40000 | 39850 | 433 |
| 592 | 20230810 | 103500 | 4581261100 | 39850 | 39750 | 39850 | 39700 | 1453 |
| 593 | 20230810 | 103400 | 4523430250 | 39750 | 39750 | 39750 | 39700 | 475 |
| 594 | 20230810 | 103300 | 4504562500 | 39800 | 39750 | 39800 | 39750 | 925 |
| 595 | 20230810 | 103200 | 4467792900 | 39800 | 39800 | 39800 | 39750 | 795 |
| 596 | 20230810 | 103100 | 4436190150 | 39750 | 39750 | 39800 | 39750 | 91 |
| 597 | 20230810 | 103000 | 4432570350 | 39800 | 39800 | 39800 | 39750 | 243 |
| 598 | 20230810 | 102900 | 4422909300 | 39750 | 39750 | 39800 | 39750 | 215 |
| 599 | 20230810 | 102800 | 4414355850 | 39750 | 39750 | 39850 | 39750 | 1292 |
| 600 | 20230810 | 102700 | 4362961850 | 39750 | 39750 | 39800 | 39700 | 754 |
| 601 | 20230810 | 102600 | 4332991400 | 39800 | 39750 | 39800 | 39700 | 509 |
| 602 | 20230810 | 102500 | 4312767050 | 39750 | 39750 | 39800 | 39700 | 218 |
| 603 | 20230810 | 102400 | 4304097150 | 39800 | 39750 | 39800 | 39700 | 254 |
| 604 | 20230810 | 102300 | 4294000750 | 39750 | 39750 | 39750 | 39700 | 424 |
| 605 | 20230810 | 102200 | 4277153150 | 39750 | 39800 | 39800 | 39700 | 3286 |
| 606 | 20230810 | 102100 | 4146570350 | 39750 | 39750 | 39850 | 39750 | 417 |
| 607 | 20230810 | 102000 | 4129983550 | 39800 | 39750 | 39850 | 39750 | 473 |
| 608 | 20230810 | 101900 | 4111170600 | 39800 | 39800 | 39850 | 39800 | 909 |
| 609 | 20230810 | 101800 | 4074992300 | 39800 | 39850 | 39850 | 39800 | 386 |
| 610 | 20230810 | 101700 | 4059628200 | 39800 | 39850 | 39850 | 39800 | 677 |
| 611 | 20230810 | 101600 | 4032678500 | 39850 | 39850 | 39900 | 39850 | 357 |
| 612 | 20230810 | 101500 | 4018451250 | 39900 | 39850 | 39900 | 39800 | 284 |
| 613 | 20230810 | 101400 | 4007138800 | 39850 | 39850 | 39850 | 39800 | 740 |
| 614 | 20230810 | 101300 | 3977676350 | 39800 | 39850 | 39850 | 39800 | 501 |
| 615 | 20230810 | 101200 | 3957714000 | 39800 | 39850 | 39900 | 39800 | 359 |
| 616 | 20230810 | 101100 | 3943406300 | 39850 | 39850 | 39900 | 39800 | 559 |
| 617 | 20230810 | 101000 | 3921130350 | 39800 | 39800 | 39850 | 39750 | 447 |
| 618 | 20230810 | 100900 | 3903338250 | 39750 | 39750 | 39800 | 39750 | 1281 |
| 619 | 20230810 | 100800 | 3852405650 | 39750 | 39800 | 39800 | 39750 | 320 |
| 620 | 20230810 | 100700 | 3839673300 | 39750 | 39750 | 39800 | 39750 | 2654 |
| 621 | 20230810 | 100600 | 3734172500 | 39750 | 39800 | 39800 | 39750 | 192 |
| 622 | 20230810 | 100500 | 3726537750 | 39750 | 39800 | 39800 | 39750 | 1317 |
| 623 | 20230810 | 100400 | 3674124650 | 39800 | 39900 | 39900 | 39800 | 1186 |
| 624 | 20230810 | 100300 | 3626887350 | 39850 | 39850 | 39900 | 39850 | 288 |
| 625 | 20230810 | 100200 | 3615410150 | 39850 | 39850 | 39900 | 39800 | 941 |
| 626 | 20230810 | 100100 | 3577911750 | 39850 | 39900 | 39950 | 39800 | 2544 |
| 627 | 20230810 | 100000 | 3476525250 | 39900 | 39950 | 39950 | 39900 | 135 |
| 628 | 20230810 | 095900 | 3471138350 | 39900 | 39950 | 39950 | 39900 | 325 |
| 629 | 20230810 | 095800 | 3458167350 | 40000 | 39900 | 40000 | 39900 | 496 |
| 630 | 20230810 | 095700 | 3438349900 | 39900 | 39900 | 39900 | 39850 | 801 |
| 631 | 20230810 | 095600 | 3406417800 | 39900 | 39850 | 39900 | 39800 | 2312 |
| 632 | 20230810 | 095500 | 3314345950 | 39850 | 39850 | 39900 | 39850 | 424 |
| 633 | 20230810 | 095400 | 3297449050 | 39900 | 39900 | 39950 | 39900 | 2239 |
| 634 | 20230810 | 095300 | 3208112250 | 39850 | 39900 | 39900 | 39850 | 54 |
| 635 | 20230810 | 095200 | 3205959100 | 39900 | 39900 | 39900 | 39850 | 1095 |
| 636 | 20230810 | 095100 | 3162286300 | 39900 | 39900 | 39950 | 39850 | 283 |
| 637 | 20230810 | 095000 | 3150994850 | 39900 | 39900 | 39900 | 39850 | 563 |
| 638 | 20230810 | 094900 | 3128542700 | 39900 | 39850 | 39900 | 39800 | 408 |
| 639 | 20230810 | 094800 | 3112278200 | 39850 | 39800 | 39900 | 39800 | 1209 |
| 640 | 20230810 | 094700 | 3064100700 | 39800 | 39800 | 39800 | 39750 | 706 |
| 641 | 20230810 | 094600 | 3036003350 | 39750 | 39800 | 39800 | 39750 | 84 |
| 642 | 20230810 | 094500 | 3032662100 | 39750 | 39750 | 39800 | 39750 | 1077 |
| 643 | 20230810 | 094400 | 2989831950 | 39800 | 39750 | 39800 | 39750 | 3933 |
| 644 | 20230810 | 094300 | 2833448050 | 39800 | 39800 | 39850 | 39750 | 1714 |
| 645 | 20230810 | 094200 | 2765241900 | 39850 | 39800 | 39850 | 39800 | 1214 |
| 646 | 20230810 | 094100 | 2716875450 | 39800 | 39800 | 39850 | 39800 | 1244 |
| 647 | 20230810 | 094000 | 2667363550 | 39800 | 39850 | 39850 | 39800 | 3568 |
| 648 | 20230810 | 093900 | 2525324100 | 39800 | 39950 | 40000 | 39800 | 5439 |
| 649 | 20230810 | 093800 | 2308401250 | 39950 | 40000 | 40000 | 39950 | 326 |
| 650 | 20230810 | 093700 | 2295372150 | 40000 | 40000 | 40000 | 39950 | 665 |
| 651 | 20230810 | 093600 | 2268804950 | 40000 | 39950 | 40000 | 39950 | 952 |
| 652 | 20230810 | 093500 | 2230768850 | 40000 | 39950 | 40000 | 39950 | 181 |
| 653 | 20230810 | 093400 | 2223537350 | 39950 | 39950 | 40000 | 39950 | 346 |
| 654 | 20230810 | 093300 | 2209714100 | 39950 | 40000 | 40000 | 39900 | 790 |
| 655 | 20230810 | 093200 | 2178153550 | 39950 | 39950 | 40000 | 39900 | 1633 |
| 656 | 20230810 | 093100 | 2112927300 | 40000 | 39950 | 40000 | 39900 | 2142 |
| 657 | 20230810 | 093000 | 2027383050 | 39950 | 40000 | 40000 | 39950 | 1192 |
| 658 | 20230810 | 092900 | 1979762550 | 40000 | 39900 | 40000 | 39900 | 710 |
| 659 | 20230810 | 092800 | 1951407850 | 40000 | 40050 | 40050 | 39900 | 6859 |
| 660 | 20230810 | 092700 | 1677274600 | 40000 | 40100 | 40100 | 40000 | 810 |
| 661 | 20230810 | 092600 | 1644834750 | 40050 | 40100 | 40100 | 40050 | 106 |
| 662 | 20230810 | 092500 | 1640589150 | 40100 | 40050 | 40100 | 40050 | 163 |
| 663 | 20230810 | 092400 | 1634056950 | 40000 | 40100 | 40150 | 40000 | 965 |
| 664 | 20230810 | 092300 | 1595402400 | 40150 | 40150 | 40150 | 40100 | 436 |
| 665 | 20230810 | 092200 | 1577906200 | 40150 | 40100 | 40150 | 40000 | 2348 |
| 666 | 20230810 | 092100 | 1483851300 | 40100 | 40200 | 40200 | 40100 | 566 |
| 667 | 20230810 | 092000 | 1461113300 | 40200 | 40250 | 40250 | 40200 | 535 |
| 668 | 20230810 | 091900 | 1439588550 | 40250 | 40250 | 40300 | 40200 | 1004 |
| 669 | 20230810 | 091800 | 1399183400 | 40200 | 40050 | 40200 | 40050 | 543 |
| 670 | 20230810 | 091700 | 1377402400 | 40000 | 40100 | 40150 | 40000 | 2946 |
| 671 | 20230810 | 091600 | 1259351200 | 40100 | 40100 | 40100 | 40050 | 835 |
| 672 | 20230810 | 091500 | 1225906550 | 40100 | 40150 | 40200 | 40050 | 2316 |
| 673 | 20230810 | 091400 | 1133040200 | 40150 | 40250 | 40250 | 40150 | 525 |
| 674 | 20230810 | 091300 | 1111959150 | 40200 | 40250 | 40300 | 40200 | 1018 |
| 675 | 20230810 | 091200 | 1070994600 | 40150 | 40150 | 40200 | 40050 | 1093 |
| 676 | 20230810 | 091100 | 1027175400 | 40150 | 40200 | 40200 | 40050 | 2963 |
| 677 | 20230810 | 091000 | 908241600 | 40200 | 40300 | 40300 | 40200 | 808 |
| 678 | 20230810 | 090900 | 875724050 | 40300 | 40350 | 40400 | 40150 | 666 |
| 679 | 20230810 | 090800 | 848846500 | 40150 | 40050 | 40300 | 40050 | 2007 |
| 680 | 20230810 | 090700 | 768193450 | 40100 | 40150 | 40150 | 40050 | 1093 |
| 681 | 20230810 | 090600 | 724370800 | 40150 | 40050 | 40300 | 40000 | 3090 |
| 682 | 20230810 | 090500 | 600566300 | 40050 | 40450 | 40450 | 40000 | 3872 |
| 683 | 20230810 | 090400 | 444874500 | 40450 | 40550 | 40600 | 40400 | 1934 |
| 684 | 20230810 | 090300 | 366586200 | 40550 | 40500 | 40550 | 40500 | 1293 |
| 685 | 20230810 | 090200 | 314187650 | 40500 | 40450 | 40900 | 40450 | 545 |
| 686 | 20230810 | 090100 | 292059450 | 40450 | 40600 | 40650 | 40300 | 4733 |
| 687 | 20230810 | 090000 | 100695150 | 40600 | 40900 | 40900 | 40500 | 2446 |