38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 205000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 2774 |
| 3 | 20230811 | 204900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20230811 | 204800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20230811 | 204700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20230811 | 204600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20230811 | 204500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20230811 | 204400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20230811 | 204300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20230811 | 204200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20230811 | 204100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20230811 | 204000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20230811 | 203900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20230811 | 203800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20230811 | 203700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20230811 | 203600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20230811 | 203500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20230811 | 203400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20230811 | 203300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20230811 | 203200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20230811 | 203100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20230811 | 203000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20230811 | 202900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20230811 | 202800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20230811 | 202700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20230811 | 202600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20230811 | 202500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20230811 | 202400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20230811 | 202300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20230811 | 202200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20230811 | 202100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20230811 | 202000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 2774 |
| 33 | 20230811 | 201900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20230811 | 201800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20230811 | 201700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20230811 | 201600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20230811 | 201500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20230811 | 201400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20230811 | 201300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20230811 | 201200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20230811 | 201100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20230811 | 201000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20230811 | 200900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20230811 | 200800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20230811 | 200700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20230811 | 200600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20230811 | 200500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20230811 | 200400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20230811 | 200300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20230811 | 200200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20230811 | 200100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20230811 | 200000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20230811 | 195900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20230811 | 195800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20230811 | 195700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20230811 | 195600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20230811 | 195500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20230811 | 195400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20230811 | 195300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20230811 | 195200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20230811 | 195100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20230811 | 195000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 2774 |
| 63 | 20230811 | 194900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20230811 | 194800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20230811 | 194700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20230811 | 194600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20230811 | 194500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20230811 | 194400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20230811 | 194300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20230811 | 194200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20230811 | 194100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20230811 | 194000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20230811 | 193900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20230811 | 193800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20230811 | 193700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20230811 | 193600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20230811 | 193500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20230811 | 193400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20230811 | 193300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20230811 | 193200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20230811 | 193100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20230811 | 193000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20230811 | 192900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20230811 | 192800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20230811 | 192700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20230811 | 192600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20230811 | 192500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20230811 | 192400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20230811 | 192300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20230811 | 192200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20230811 | 192100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20230811 | 192000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 2774 |
| 93 | 20230811 | 191900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20230811 | 191800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20230811 | 191700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20230811 | 191600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20230811 | 191500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20230811 | 191400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20230811 | 191300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20230811 | 191200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20230811 | 191100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20230811 | 191000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20230811 | 190900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20230811 | 190800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20230811 | 190700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20230811 | 190600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20230811 | 190500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20230811 | 190400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20230811 | 190300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20230811 | 190200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20230811 | 190100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20230811 | 190000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20230811 | 185900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20230811 | 185800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20230811 | 185700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20230811 | 185600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20230811 | 185500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20230811 | 185400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20230811 | 185300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20230811 | 185200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20230811 | 185100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20230811 | 185000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 2774 |
| 123 | 20230811 | 184900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20230811 | 184800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20230811 | 184700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20230811 | 184600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20230811 | 184500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20230811 | 184400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20230811 | 184300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20230811 | 184200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20230811 | 184100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20230811 | 184000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20230811 | 183900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20230811 | 183800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20230811 | 183700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20230811 | 183600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20230811 | 183500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20230811 | 183400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20230811 | 183300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20230811 | 183200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20230811 | 183100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20230811 | 183000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20230811 | 182900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20230811 | 182800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20230811 | 182700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20230811 | 182600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20230811 | 182500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20230811 | 182400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20230811 | 182300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20230811 | 182200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20230811 | 182100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20230811 | 182000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 2774 |
| 153 | 20230811 | 181900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20230811 | 181800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20230811 | 181700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20230811 | 181600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20230811 | 181500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20230811 | 181400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20230811 | 181300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20230811 | 181200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20230811 | 181100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20230811 | 181000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20230811 | 180900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20230811 | 180800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20230811 | 180700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20230811 | 180600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20230811 | 180500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20230811 | 180400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20230811 | 180300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20230811 | 180200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20230811 | 180100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20230811 | 180000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20230811 | 175900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20230811 | 175800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20230811 | 175700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20230811 | 175600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20230811 | 175500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20230811 | 175400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20230811 | 175300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20230811 | 175200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20230811 | 175100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20230811 | 175000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 2774 |
| 183 | 20230811 | 174900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20230811 | 174800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20230811 | 174700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20230811 | 174600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20230811 | 174500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20230811 | 174400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20230811 | 174300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20230811 | 174200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20230811 | 174100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20230811 | 174000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20230811 | 173900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20230811 | 173800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20230811 | 173700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20230811 | 173600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20230811 | 173500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20230811 | 173400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20230811 | 173300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20230811 | 173200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20230811 | 173100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20230811 | 173000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20230811 | 172900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20230811 | 172800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20230811 | 172700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20230811 | 172600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20230811 | 172500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20230811 | 172400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20230811 | 172300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20230811 | 172200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20230811 | 172100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20230811 | 172000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 2774 |
| 213 | 20230811 | 171900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20230811 | 171800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20230811 | 171700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20230811 | 171600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20230811 | 171500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20230811 | 171400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20230811 | 171300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20230811 | 171200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20230811 | 171100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20230811 | 171000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20230811 | 170900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20230811 | 170800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20230811 | 170700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20230811 | 170600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20230811 | 170500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20230811 | 170400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20230811 | 170300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20230811 | 170200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20230811 | 170100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20230811 | 170000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20230811 | 165900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20230811 | 165800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20230811 | 165700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20230811 | 165600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20230811 | 165500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20230811 | 165400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 239 | 20230811 | 165300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 240 | 20230811 | 165200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 241 | 20230811 | 165100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 242 | 20230811 | 165000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 2774 |
| 243 | 20230811 | 164900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 244 | 20230811 | 164800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 245 | 20230811 | 164700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 246 | 20230811 | 164600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 247 | 20230811 | 164500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 248 | 20230811 | 164400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 249 | 20230811 | 164300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 250 | 20230811 | 164200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 251 | 20230811 | 164100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 252 | 20230811 | 164000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 253 | 20230811 | 163900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 254 | 20230811 | 163800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 255 | 20230811 | 163700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 256 | 20230811 | 163600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 257 | 20230811 | 163500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 258 | 20230811 | 163400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 259 | 20230811 | 163300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 260 | 20230811 | 163200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 261 | 20230811 | 163100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 262 | 20230811 | 163000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 263 | 20230811 | 162900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 264 | 20230811 | 162800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 265 | 20230811 | 162700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 266 | 20230811 | 162600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 267 | 20230811 | 162500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 268 | 20230811 | 162400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 269 | 20230811 | 162300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 270 | 20230811 | 162200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 271 | 20230811 | 162100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 272 | 20230811 | 162000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 2774 |
| 273 | 20230811 | 161900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 274 | 20230811 | 161800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 275 | 20230811 | 161700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 276 | 20230811 | 161600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 277 | 20230811 | 161500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 278 | 20230811 | 161400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 279 | 20230811 | 161300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 280 | 20230811 | 161200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 281 | 20230811 | 161100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 282 | 20230811 | 161000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 283 | 20230811 | 160900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 284 | 20230811 | 160800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 285 | 20230811 | 160700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 286 | 20230811 | 160600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 287 | 20230811 | 160500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 288 | 20230811 | 160400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 289 | 20230811 | 160300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 290 | 20230811 | 160200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 291 | 20230811 | 160100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 292 | 20230811 | 160000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 293 | 20230811 | 155900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 294 | 20230811 | 155800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 295 | 20230811 | 155700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 296 | 20230811 | 155600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 297 | 20230811 | 155500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 298 | 20230811 | 155400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 299 | 20230811 | 155300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 300 | 20230811 | 155200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 301 | 20230811 | 155100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 302 | 20230811 | 155000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 2774 |
| 303 | 20230811 | 154900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 304 | 20230811 | 154800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 305 | 20230811 | 154700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 306 | 20230811 | 154600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 307 | 20230811 | 154500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 308 | 20230811 | 154400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 309 | 20230811 | 154300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 310 | 20230811 | 154200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 311 | 20230811 | 154100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 312 | 20230811 | 154000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 313 | 20230811 | 153900 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 314 | 20230811 | 153800 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 315 | 20230811 | 153700 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 316 | 20230811 | 153600 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 317 | 20230811 | 153500 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 318 | 20230811 | 153400 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 319 | 20230811 | 153300 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 320 | 20230811 | 153200 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 321 | 20230811 | 153100 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 322 | 20230811 | 153000 | 3304779900 | 23350 | 23350 | 23350 | 23350 | 2774 |
| 323 | 20230811 | 152900 | 3240007000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 324 | 20230811 | 152800 | 3240007000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 325 | 20230811 | 152700 | 3240007000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 326 | 20230811 | 152600 | 3240007000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 327 | 20230811 | 152500 | 3240007000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 328 | 20230811 | 152400 | 3240007000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 329 | 20230811 | 152300 | 3240007000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 330 | 20230811 | 152200 | 3240007000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 331 | 20230811 | 152100 | 3240007000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 332 | 20230811 | 152000 | 3240007000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 333 | 20230811 | 151900 | 3240007000 | 23350 | 23300 | 23350 | 23300 | 391 |
| 334 | 20230811 | 151800 | 3230888000 | 23300 | 23250 | 23350 | 23250 | 259 |
| 335 | 20230811 | 151700 | 3224855650 | 23200 | 23250 | 23350 | 23200 | 674 |
| 336 | 20230811 | 151600 | 3209196550 | 23300 | 23250 | 23350 | 23250 | 65 |
| 337 | 20230811 | 151500 | 3207682050 | 23250 | 23350 | 23350 | 23250 | 91 |
| 338 | 20230811 | 151400 | 3205559350 | 23200 | 23400 | 23400 | 23200 | 1088 |
| 339 | 20230811 | 151300 | 3180288350 | 23400 | 23400 | 23400 | 23400 | 32 |
| 340 | 20230811 | 151200 | 3179539550 | 23400 | 23400 | 23400 | 23400 | 248 |
| 341 | 20230811 | 151100 | 3173736350 | 23400 | 23300 | 23400 | 23300 | 788 |
| 342 | 20230811 | 151000 | 3155366900 | 23300 | 23250 | 23300 | 23250 | 157 |
| 343 | 20230811 | 150900 | 3151716550 | 23300 | 23250 | 23300 | 23250 | 101 |
| 344 | 20230811 | 150800 | 3149368250 | 23250 | 23250 | 23250 | 23250 | 36 |
| 345 | 20230811 | 150700 | 3148531250 | 23300 | 23250 | 23300 | 23200 | 217 |
| 346 | 20230811 | 150600 | 3143494650 | 23250 | 23200 | 23250 | 23200 | 85 |
| 347 | 20230811 | 150500 | 3141518450 | 23200 | 23300 | 23300 | 23200 | 623 |
| 348 | 20230811 | 150400 | 3127043000 | 23250 | 23250 | 23250 | 23250 | 23 |
| 349 | 20230811 | 150300 | 3126508250 | 23250 | 23250 | 23250 | 23250 | 100 |
| 350 | 20230811 | 150200 | 3124183250 | 23300 | 23250 | 23300 | 23250 | 512 |
| 351 | 20230811 | 150100 | 3112279150 | 23300 | 23250 | 23300 | 23250 | 172 |
| 352 | 20230811 | 150000 | 3108279600 | 23250 | 23250 | 23250 | 23250 | 76 |
| 353 | 20230811 | 145900 | 3106512600 | 23250 | 23250 | 23250 | 23250 | 84 |
| 354 | 20230811 | 145800 | 3104559600 | 23250 | 23200 | 23250 | 23200 | 123 |
| 355 | 20230811 | 145700 | 3101705950 | 23200 | 23200 | 23250 | 23150 | 1143 |
| 356 | 20230811 | 145600 | 3075244750 | 23200 | 23200 | 23200 | 23200 | 44 |
| 357 | 20230811 | 145500 | 3074223950 | 23250 | 23150 | 23250 | 23150 | 689 |
| 358 | 20230811 | 145400 | 3058254800 | 23200 | 23200 | 23200 | 23200 | 130 |
| 359 | 20230811 | 145300 | 3055238800 | 23200 | 23250 | 23250 | 23200 | 147 |
| 360 | 20230811 | 145200 | 3051825050 | 23250 | 23200 | 23250 | 23200 | 5 |
| 361 | 20230811 | 145100 | 3051708950 | 23250 | 23250 | 23250 | 23250 | 92 |
| 362 | 20230811 | 145000 | 3049569950 | 23250 | 23150 | 23250 | 23150 | 10 |
| 363 | 20230811 | 144900 | 3049338150 | 23200 | 23200 | 23200 | 23150 | 799 |
| 364 | 20230811 | 144800 | 3030821350 | 23200 | 23200 | 23200 | 23200 | 18 |
| 365 | 20230811 | 144700 | 3030403750 | 23150 | 23150 | 23200 | 23100 | 404 |
| 366 | 20230811 | 144600 | 3021064300 | 23150 | 23200 | 23200 | 23150 | 23 |
| 367 | 20230811 | 144500 | 3020531450 | 23200 | 23200 | 23200 | 23100 | 113 |
| 368 | 20230811 | 144400 | 3017916850 | 23250 | 23150 | 23250 | 23050 | 2375 |
| 369 | 20230811 | 144300 | 2963044600 | 23150 | 23150 | 23250 | 23150 | 557 |
| 370 | 20230811 | 144200 | 2950138600 | 23150 | 23150 | 23150 | 23100 | 466 |
| 371 | 20230811 | 144100 | 2939366350 | 23150 | 23250 | 23250 | 23150 | 2848 |
| 372 | 20230811 | 144000 | 2873376250 | 23250 | 23250 | 23250 | 23200 | 212 |
| 373 | 20230811 | 143900 | 2868452600 | 23250 | 23200 | 23250 | 23200 | 98 |
| 374 | 20230811 | 143800 | 2866178950 | 23200 | 23250 | 23250 | 23150 | 1433 |
| 375 | 20230811 | 143700 | 2832945400 | 23250 | 23200 | 23250 | 23200 | 1775 |
| 376 | 20230811 | 143600 | 2791764850 | 23200 | 23250 | 23250 | 23200 | 197 |
| 377 | 20230811 | 143500 | 2787185350 | 23250 | 23300 | 23300 | 23200 | 183 |
| 378 | 20230811 | 143400 | 2782934950 | 23300 | 23250 | 23300 | 23250 | 211 |
| 379 | 20230811 | 143300 | 2778028250 | 23250 | 23250 | 23300 | 23200 | 321 |
| 380 | 20230811 | 143200 | 2770567000 | 23250 | 23250 | 23250 | 23250 | 921 |
| 381 | 20230811 | 143100 | 2749153750 | 23300 | 23250 | 23300 | 23250 | 19 |
| 382 | 20230811 | 143000 | 2748711150 | 23250 | 23250 | 23300 | 23250 | 854 |
| 383 | 20230811 | 142900 | 2728855600 | 23250 | 23300 | 23300 | 23200 | 2178 |
| 384 | 20230811 | 142800 | 2678311700 | 23250 | 23250 | 23300 | 23250 | 569 |
| 385 | 20230811 | 142700 | 2665082400 | 23250 | 23250 | 23300 | 23250 | 136 |
| 386 | 20230811 | 142600 | 2661918100 | 23300 | 23250 | 23300 | 23250 | 1295 |
| 387 | 20230811 | 142500 | 2631808650 | 23250 | 23300 | 23300 | 23250 | 83 |
| 388 | 20230811 | 142400 | 2629876250 | 23300 | 23350 | 23350 | 23250 | 152 |
| 389 | 20230811 | 142300 | 2626337500 | 23350 | 23300 | 23350 | 23300 | 497 |
| 390 | 20230811 | 142200 | 2614757150 | 23300 | 23350 | 23350 | 23300 | 129 |
| 391 | 20230811 | 142100 | 2611751350 | 23350 | 23350 | 23350 | 23250 | 1783 |
| 392 | 20230811 | 142000 | 2570239950 | 23350 | 23350 | 23350 | 23300 | 1318 |
| 393 | 20230811 | 141900 | 2539465150 | 23350 | 23400 | 23400 | 23350 | 100 |
| 394 | 20230811 | 141800 | 2537129250 | 23400 | 23400 | 23400 | 23350 | 1617 |
| 395 | 20230811 | 141700 | 2499343600 | 23400 | 23400 | 23400 | 23400 | 202 |
| 396 | 20230811 | 141600 | 2494616800 | 23450 | 23450 | 23500 | 23400 | 108 |
| 397 | 20230811 | 141500 | 2492085750 | 23450 | 23450 | 23450 | 23450 | 229 |
| 398 | 20230811 | 141400 | 2486715700 | 23500 | 23450 | 23500 | 23450 | 186 |
| 399 | 20230811 | 141300 | 2482353850 | 23450 | 23450 | 23450 | 23450 | 6 |
| 400 | 20230811 | 141200 | 2482213150 | 23500 | 23500 | 23500 | 23500 | 21 |
| 401 | 20230811 | 141100 | 2481719650 | 23500 | 23450 | 23500 | 23450 | 63 |
| 402 | 20230811 | 141000 | 2480239950 | 23500 | 23450 | 23500 | 23450 | 303 |
| 403 | 20230811 | 140900 | 2473134500 | 23450 | 23500 | 23500 | 23450 | 583 |
| 404 | 20230811 | 140800 | 2459463000 | 23450 | 23450 | 23450 | 23450 | 100 |
| 405 | 20230811 | 140700 | 2457118000 | 23500 | 23450 | 23500 | 23450 | 79 |
| 406 | 20230811 | 140600 | 2455262550 | 23450 | 23500 | 23500 | 23450 | 187 |
| 407 | 20230811 | 140500 | 2450877100 | 23450 | 23500 | 23500 | 23450 | 193 |
| 408 | 20230811 | 140400 | 2446348250 | 23500 | 23550 | 23550 | 23500 | 171 |
| 409 | 20230811 | 140300 | 2442329700 | 23500 | 23500 | 23550 | 23500 | 210 |
| 410 | 20230811 | 140200 | 2437394650 | 23500 | 23500 | 23500 | 23500 | 1 |
| 411 | 20230811 | 140100 | 2437371150 | 23550 | 23450 | 23550 | 23450 | 137 |
| 412 | 20230811 | 140000 | 2434153700 | 23500 | 23500 | 23500 | 23500 | 268 |
| 413 | 20230811 | 135900 | 2427855700 | 23500 | 23450 | 23500 | 23450 | 30 |
| 414 | 20230811 | 135800 | 2427152150 | 23500 | 23500 | 23500 | 23500 | 107 |
| 415 | 20230811 | 135700 | 2424637650 | 23500 | 23500 | 23550 | 23500 | 69 |
| 416 | 20230811 | 135600 | 2423016100 | 23500 | 23550 | 23550 | 23500 | 153 |
| 417 | 20230811 | 135500 | 2419420100 | 23500 | 23550 | 23550 | 23450 | 41 |
| 418 | 20230811 | 135400 | 2418457900 | 23450 | 23450 | 23500 | 23450 | 131 |
| 419 | 20230811 | 135300 | 2415381900 | 23450 | 23500 | 23500 | 23450 | 416 |
| 420 | 20230811 | 135200 | 2405618100 | 23500 | 23450 | 23500 | 23450 | 51 |
| 421 | 20230811 | 135100 | 2404422050 | 23500 | 23450 | 23500 | 23450 | 158 |
| 422 | 20230811 | 135000 | 2400713600 | 23500 | 23500 | 23550 | 23500 | 117 |
| 423 | 20230811 | 134900 | 2397964050 | 23550 | 23450 | 23550 | 23450 | 355 |
| 424 | 20230811 | 134800 | 2389638400 | 23500 | 23550 | 23550 | 23500 | 3328 |
| 425 | 20230811 | 134700 | 2311360600 | 23600 | 23600 | 23600 | 23600 | 39 |
| 426 | 20230811 | 134600 | 2310440200 | 23600 | 23600 | 23600 | 23600 | 102 |
| 427 | 20230811 | 134500 | 2308033000 | 23600 | 23600 | 23600 | 23550 | 113 |
| 428 | 20230811 | 134400 | 2305367750 | 23600 | 23600 | 23600 | 23550 | 156 |
| 429 | 20230811 | 134300 | 2301691850 | 23600 | 23550 | 23600 | 23550 | 98 |
| 430 | 20230811 | 134200 | 2299383900 | 23600 | 23600 | 23600 | 23600 | 12 |
| 431 | 20230811 | 134100 | 2299100700 | 23600 | 23600 | 23600 | 23600 | 9 |
| 432 | 20230811 | 134000 | 2298888300 | 23550 | 23550 | 23550 | 23550 | 21 |
| 433 | 20230811 | 133900 | 2298393750 | 23600 | 23650 | 23650 | 23600 | 1904 |
| 434 | 20230811 | 133800 | 2253459200 | 23650 | 23650 | 23650 | 23650 | 210 |
| 435 | 20230811 | 133700 | 2248492700 | 23650 | 23600 | 23650 | 23600 | 3 |
| 436 | 20230811 | 133600 | 2248421800 | 23600 | 23600 | 23600 | 23600 | 132 |
| 437 | 20230811 | 133500 | 2245306600 | 23600 | 23600 | 23650 | 23600 | 11 |
| 438 | 20230811 | 133400 | 2245046750 | 23650 | 23650 | 23700 | 23600 | 904 |
| 439 | 20230811 | 133300 | 2223670200 | 23700 | 23650 | 23700 | 23650 | 112 |
| 440 | 20230811 | 133200 | 2221021350 | 23700 | 23650 | 23700 | 23650 | 510 |
| 441 | 20230811 | 133100 | 2208959350 | 23700 | 23650 | 23700 | 23650 | 12 |
| 442 | 20230811 | 133000 | 2208675500 | 23650 | 23650 | 23650 | 23650 | 9 |
| 443 | 20230811 | 132900 | 2208462650 | 23650 | 23700 | 23700 | 23650 | 530 |
| 444 | 20230811 | 132800 | 2195925600 | 23700 | 23700 | 23700 | 23700 | 938 |
| 445 | 20230811 | 132700 | 2173695000 | 23700 | 23750 | 23750 | 23700 | 216 |
| 446 | 20230811 | 132600 | 2168575300 | 23750 | 23750 | 23750 | 23750 | 4 |
| 447 | 20230811 | 132500 | 2168480300 | 23750 | 23750 | 23750 | 23750 | 155 |
| 448 | 20230811 | 132400 | 2164799050 | 23750 | 23750 | 23750 | 23750 | 200 |
| 449 | 20230811 | 132300 | 2160049050 | 23700 | 23750 | 23750 | 23700 | 190 |
| 450 | 20230811 | 132200 | 2155536600 | 23750 | 23750 | 23800 | 23750 | 40 |
| 451 | 20230811 | 132100 | 2154586100 | 23700 | 23750 | 23750 | 23700 | 547 |
| 452 | 20230811 | 132000 | 2141595650 | 23750 | 23750 | 23750 | 23750 | 274 |
| 453 | 20230811 | 131900 | 2135088150 | 23750 | 23750 | 23750 | 23750 | 29 |
| 454 | 20230811 | 131800 | 2134399400 | 23800 | 23750 | 23800 | 23750 | 1728 |
| 455 | 20230811 | 131700 | 2093358300 | 23750 | 23750 | 23750 | 23700 | 218 |
| 456 | 20230811 | 131600 | 2088182200 | 23700 | 23700 | 23700 | 23700 | 73 |
| 457 | 20230811 | 131500 | 2086452100 | 23700 | 23650 | 23750 | 23650 | 633 |
| 458 | 20230811 | 131400 | 2071433350 | 23700 | 23650 | 23700 | 23650 | 233 |
| 459 | 20230811 | 131300 | 2065912850 | 23650 | 23700 | 23700 | 23650 | 34 |
| 460 | 20230811 | 131200 | 2065107750 | 23700 | 23700 | 23700 | 23700 | 5 |
| 461 | 20230811 | 131100 | 2064989250 | 23700 | 23700 | 23700 | 23700 | 50 |
| 462 | 20230811 | 131000 | 2063804250 | 23700 | 23650 | 23700 | 23650 | 59 |
| 463 | 20230811 | 130900 | 2062406550 | 23650 | 23650 | 23650 | 23650 | 77 |
| 464 | 20230811 | 130800 | 2060585500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 465 | 20230811 | 130700 | 2060585500 | 23650 | 23650 | 23650 | 23650 | 42 |
| 466 | 20230811 | 130600 | 2059592200 | 23700 | 23700 | 23700 | 23700 | 682 |
| 467 | 20230811 | 130500 | 2043428800 | 23700 | 23700 | 23750 | 23700 | 355 |
| 468 | 20230811 | 130400 | 2035015250 | 23700 | 23700 | 23700 | 23700 | 55 |
| 469 | 20230811 | 130300 | 2033711750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 470 | 20230811 | 130200 | 2033711750 | 23700 | 23700 | 23700 | 23700 | 115 |
| 471 | 20230811 | 130100 | 2030986250 | 23700 | 23700 | 23700 | 23700 | 818 |
| 472 | 20230811 | 130000 | 2011599650 | 23650 | 23650 | 23700 | 23650 | 339 |
| 473 | 20230811 | 125900 | 2003582150 | 23700 | 23650 | 23700 | 23650 | 240 |
| 474 | 20230811 | 125800 | 1997905150 | 23600 | 23650 | 23650 | 23600 | 900 |
| 475 | 20230811 | 125700 | 1976635150 | 23700 | 23650 | 23700 | 23650 | 27 |
| 476 | 20230811 | 125600 | 1975995300 | 23650 | 23650 | 23650 | 23650 | 134 |
| 477 | 20230811 | 125500 | 1972826200 | 23700 | 23700 | 23700 | 23700 | 10 |
| 478 | 20230811 | 125400 | 1972589200 | 23700 | 23700 | 23700 | 23700 | 1 |
| 479 | 20230811 | 125300 | 1972565500 | 23700 | 23650 | 23700 | 23650 | 6 |
| 480 | 20230811 | 125200 | 1972423550 | 23650 | 23700 | 23700 | 23650 | 47 |
| 481 | 20230811 | 125100 | 1971311300 | 23700 | 23700 | 23700 | 23700 | 42 |
| 482 | 20230811 | 125000 | 1970315900 | 23650 | 23650 | 23650 | 23650 | 10 |
| 483 | 20230811 | 124900 | 1970079400 | 23650 | 23650 | 23650 | 23650 | 23 |
| 484 | 20230811 | 124800 | 1969535450 | 23700 | 23700 | 23700 | 23700 | 63 |
| 485 | 20230811 | 124700 | 1968042350 | 23650 | 23650 | 23650 | 23650 | 87 |
| 486 | 20230811 | 124600 | 1965984800 | 23650 | 23650 | 23650 | 23650 | 101 |
| 487 | 20230811 | 124500 | 1963596150 | 23600 | 23650 | 23700 | 23600 | 252 |
| 488 | 20230811 | 124400 | 1957636000 | 23650 | 23650 | 23650 | 23650 | 100 |
| 489 | 20230811 | 124300 | 1955271000 | 23650 | 23650 | 23650 | 23650 | 50 |
| 490 | 20230811 | 124200 | 1954088500 | 23650 | 23650 | 23650 | 23650 | 6 |
| 491 | 20230811 | 124100 | 1953946600 | 23650 | 23650 | 23650 | 23650 | 2 |
| 492 | 20230811 | 124000 | 1953899300 | 23650 | 23650 | 23650 | 23650 | 1 |
| 493 | 20230811 | 123900 | 1953875650 | 23650 | 23650 | 23650 | 23650 | 4 |
| 494 | 20230811 | 123800 | 1953781050 | 23650 | 23650 | 23650 | 23650 | 50 |
| 495 | 20230811 | 123700 | 1952598550 | 23650 | 23650 | 23650 | 23600 | 61 |
| 496 | 20230811 | 123600 | 1951157400 | 23600 | 23650 | 23650 | 23600 | 189 |
| 497 | 20230811 | 123500 | 1946687600 | 23650 | 23600 | 23650 | 23600 | 70 |
| 498 | 20230811 | 123400 | 1945032950 | 23600 | 23650 | 23650 | 23600 | 102 |
| 499 | 20230811 | 123300 | 1942625700 | 23600 | 23650 | 23650 | 23600 | 23 |
| 500 | 20230811 | 123200 | 1942082600 | 23650 | 23600 | 23650 | 23600 | 74 |
| 501 | 20230811 | 123100 | 1940336150 | 23650 | 23600 | 23650 | 23600 | 15 |
| 502 | 20230811 | 123000 | 1939981900 | 23600 | 23600 | 23650 | 23600 | 123 |
| 503 | 20230811 | 122900 | 1937074150 | 23650 | 23650 | 23650 | 23650 | 89 |
| 504 | 20230811 | 122800 | 1934969300 | 23600 | 23600 | 23600 | 23600 | 189 |
| 505 | 20230811 | 122700 | 1930508900 | 23650 | 23650 | 23650 | 23600 | 103 |
| 506 | 20230811 | 122600 | 1928078000 | 23650 | 23650 | 23650 | 23650 | 37 |
| 507 | 20230811 | 122500 | 1927202950 | 23650 | 23650 | 23650 | 23600 | 31 |
| 508 | 20230811 | 122400 | 1926471150 | 23650 | 23650 | 23650 | 23650 | 40 |
| 509 | 20230811 | 122300 | 1925525150 | 23650 | 23650 | 23650 | 23650 | 500 |
| 510 | 20230811 | 122200 | 1913700150 | 23650 | 23650 | 23650 | 23650 | 0 |
| 511 | 20230811 | 122100 | 1913700150 | 23650 | 23650 | 23650 | 23650 | 1265 |
| 512 | 20230811 | 122000 | 1883782900 | 23600 | 23600 | 23600 | 23600 | 28 |
| 513 | 20230811 | 121900 | 1883122100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 514 | 20230811 | 121800 | 1883122100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 515 | 20230811 | 121700 | 1883122100 | 23650 | 23650 | 23650 | 23650 | 240 |
| 516 | 20230811 | 121600 | 1877446100 | 23600 | 23600 | 23600 | 23600 | 11 |
| 517 | 20230811 | 121500 | 1877186500 | 23600 | 23600 | 23600 | 23600 | 6 |
| 518 | 20230811 | 121400 | 1877044900 | 23650 | 23650 | 23650 | 23650 | 104 |
| 519 | 20230811 | 121300 | 1874585300 | 23650 | 23650 | 23650 | 23650 | 3 |
| 520 | 20230811 | 121200 | 1874514350 | 23650 | 23650 | 23650 | 23650 | 8 |
| 521 | 20230811 | 121100 | 1874325150 | 23650 | 23600 | 23650 | 23600 | 28 |
| 522 | 20230811 | 121000 | 1873664300 | 23650 | 23700 | 23700 | 23600 | 61 |
| 523 | 20230811 | 120900 | 1872221450 | 23650 | 23650 | 23650 | 23650 | 60 |
| 524 | 20230811 | 120800 | 1870802450 | 23700 | 23650 | 23700 | 23650 | 368 |
| 525 | 20230811 | 120700 | 1862099200 | 23650 | 23600 | 23650 | 23600 | 100 |
| 526 | 20230811 | 120600 | 1859734250 | 23600 | 23550 | 23600 | 23550 | 157 |
| 527 | 20230811 | 120500 | 1856029100 | 23550 | 23550 | 23550 | 23550 | 39 |
| 528 | 20230811 | 120400 | 1855110650 | 23550 | 23600 | 23600 | 23550 | 319 |
| 529 | 20230811 | 120300 | 1847596250 | 23550 | 23550 | 23550 | 23550 | 10 |
| 530 | 20230811 | 120200 | 1847360750 | 23600 | 23550 | 23600 | 23550 | 232 |
| 531 | 20230811 | 120100 | 1841897100 | 23550 | 23550 | 23550 | 23550 | 306 |
| 532 | 20230811 | 120000 | 1834690800 | 23550 | 23550 | 23600 | 23550 | 16 |
| 533 | 20230811 | 115900 | 1834313750 | 23600 | 23550 | 23600 | 23550 | 25 |
| 534 | 20230811 | 115800 | 1833724250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 535 | 20230811 | 115700 | 1833724250 | 23550 | 23550 | 23550 | 23550 | 20 |
| 536 | 20230811 | 115600 | 1833253250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 537 | 20230811 | 115500 | 1833253250 | 23650 | 23600 | 23650 | 23550 | 619 |
| 538 | 20230811 | 115400 | 1818645650 | 23650 | 23600 | 23650 | 23600 | 12 |
| 539 | 20230811 | 115300 | 1818362350 | 23650 | 23650 | 23650 | 23650 | 1 |
| 540 | 20230811 | 115200 | 1818338700 | 23650 | 23600 | 23650 | 23600 | 7 |
| 541 | 20230811 | 115100 | 1818173450 | 23600 | 23550 | 23650 | 23550 | 667 |
| 542 | 20230811 | 115000 | 1802430700 | 23600 | 23550 | 23600 | 23550 | 9 |
| 543 | 20230811 | 114900 | 1802218700 | 23550 | 23600 | 23600 | 23550 | 685 |
| 544 | 20230811 | 114800 | 1786059250 | 23600 | 23550 | 23600 | 23550 | 42 |
| 545 | 20230811 | 114700 | 1785070100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 546 | 20230811 | 114600 | 1785070100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 547 | 20230811 | 114500 | 1785070100 | 23600 | 23550 | 23600 | 23550 | 52 |
| 548 | 20230811 | 114400 | 1783845450 | 23550 | 23600 | 23600 | 23550 | 45 |
| 549 | 20230811 | 114300 | 1782784000 | 23550 | 23550 | 23550 | 23550 | 7 |
| 550 | 20230811 | 114200 | 1782619150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 551 | 20230811 | 114100 | 1782619150 | 23600 | 23550 | 23600 | 23500 | 308 |
| 552 | 20230811 | 114000 | 1775368900 | 23500 | 23550 | 23550 | 23500 | 645 |
| 553 | 20230811 | 113900 | 1760184150 | 23550 | 23600 | 23600 | 23550 | 316 |
| 554 | 20230811 | 113800 | 1752732200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 555 | 20230811 | 113700 | 1752732200 | 23600 | 23550 | 23600 | 23550 | 4 |
| 556 | 20230811 | 113600 | 1752637900 | 23550 | 23550 | 23550 | 23550 | 501 |
| 557 | 20230811 | 113500 | 1740839350 | 23500 | 23600 | 23600 | 23500 | 23 |
| 558 | 20230811 | 113400 | 1740297750 | 23600 | 23550 | 23600 | 23550 | 326 |
| 559 | 20230811 | 113300 | 1732620200 | 23600 | 23550 | 23600 | 23550 | 11 |
| 560 | 20230811 | 113200 | 1732360650 | 23600 | 23600 | 23600 | 23600 | 75 |
| 561 | 20230811 | 113100 | 1730590650 | 23600 | 23600 | 23650 | 23600 | 106 |
| 562 | 20230811 | 113000 | 1728086300 | 23600 | 23650 | 23650 | 23600 | 16 |
| 563 | 20230811 | 112900 | 1727708450 | 23650 | 23650 | 23650 | 23500 | 66 |
| 564 | 20230811 | 112800 | 1726148450 | 23500 | 23650 | 23650 | 23500 | 542 |
| 565 | 20230811 | 112700 | 1713376900 | 23650 | 23600 | 23650 | 23600 | 273 |
| 566 | 20230811 | 112600 | 1706924600 | 23600 | 23650 | 23650 | 23600 | 106 |
| 567 | 20230811 | 112500 | 1704422950 | 23650 | 23700 | 23700 | 23600 | 595 |
| 568 | 20230811 | 112400 | 1690351100 | 23700 | 23650 | 23700 | 23650 | 32 |
| 569 | 20230811 | 112300 | 1689592950 | 23700 | 23700 | 23700 | 23700 | 13 |
| 570 | 20230811 | 112200 | 1689284850 | 23700 | 23700 | 23700 | 23700 | 350 |
| 571 | 20230811 | 112100 | 1680989850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 572 | 20230811 | 112000 | 1680989850 | 23700 | 23750 | 23750 | 23700 | 24 |
| 573 | 20230811 | 111900 | 1680420500 | 23750 | 23750 | 23750 | 23750 | 5 |
| 574 | 20230811 | 111800 | 1680301750 | 23750 | 23750 | 23750 | 23750 | 6 |
| 575 | 20230811 | 111700 | 1680159250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 576 | 20230811 | 111600 | 1680159250 | 23750 | 23750 | 23750 | 23750 | 105 |
| 577 | 20230811 | 111500 | 1677665500 | 23750 | 23750 | 23750 | 23700 | 49 |
| 578 | 20230811 | 111400 | 1676502850 | 23750 | 23700 | 23750 | 23700 | 4 |
| 579 | 20230811 | 111300 | 1676407900 | 23700 | 23700 | 23700 | 23700 | 364 |
| 580 | 20230811 | 111200 | 1667781100 | 23700 | 23700 | 23700 | 23700 | 26 |
| 581 | 20230811 | 111100 | 1667164900 | 23700 | 23700 | 23700 | 23700 | 17 |
| 582 | 20230811 | 111000 | 1666762000 | 23700 | 23750 | 23750 | 23650 | 117 |
| 583 | 20230811 | 110900 | 1663993000 | 23750 | 23750 | 23750 | 23750 | 17 |
| 584 | 20230811 | 110800 | 1663589250 | 23650 | 23700 | 23750 | 23650 | 92 |
| 585 | 20230811 | 110700 | 1661410550 | 23700 | 23750 | 23750 | 23700 | 90 |
| 586 | 20230811 | 110600 | 1659274850 | 23750 | 23750 | 23750 | 23750 | 31 |
| 587 | 20230811 | 110500 | 1658538600 | 23750 | 23650 | 23750 | 23650 | 64 |
| 588 | 20230811 | 110400 | 1657024800 | 23650 | 23800 | 23800 | 23650 | 134 |
| 589 | 20230811 | 110300 | 1653850600 | 23600 | 23600 | 23800 | 23600 | 103 |
| 590 | 20230811 | 110200 | 1651419400 | 23600 | 23700 | 23750 | 23550 | 791 |
| 591 | 20230811 | 110100 | 1632677950 | 23700 | 23600 | 23700 | 23600 | 228 |
| 592 | 20230811 | 110000 | 1627274450 | 23600 | 23700 | 23700 | 23600 | 331 |
| 593 | 20230811 | 105900 | 1619439300 | 23750 | 23750 | 23750 | 23750 | 339 |
| 594 | 20230811 | 105800 | 1611388050 | 23800 | 23650 | 23800 | 23650 | 923 |
| 595 | 20230811 | 105700 | 1589496400 | 23650 | 23550 | 23650 | 23550 | 364 |
| 596 | 20230811 | 105600 | 1580899200 | 23500 | 23500 | 23600 | 23500 | 795 |
| 597 | 20230811 | 105500 | 1562179300 | 23500 | 23650 | 23650 | 23500 | 2484 |
| 598 | 20230811 | 105400 | 1503599100 | 23600 | 23600 | 23650 | 23600 | 57 |
| 599 | 20230811 | 105300 | 1502253350 | 23600 | 23650 | 23650 | 23600 | 411 |
| 600 | 20230811 | 105200 | 1492553150 | 23650 | 23650 | 23650 | 23600 | 58 |
| 601 | 20230811 | 105100 | 1491182750 | 23600 | 23650 | 23650 | 23600 | 175 |
| 602 | 20230811 | 105000 | 1487052300 | 23650 | 23650 | 23650 | 23600 | 13 |
| 603 | 20230811 | 104900 | 1486744950 | 23650 | 23600 | 23650 | 23600 | 31 |
| 604 | 20230811 | 104800 | 1486011850 | 23600 | 23650 | 23650 | 23600 | 731 |
| 605 | 20230811 | 104700 | 1468733150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 606 | 20230811 | 104600 | 1468733150 | 23700 | 23700 | 23700 | 23700 | 66 |
| 607 | 20230811 | 104500 | 1467168950 | 23700 | 23700 | 23700 | 23650 | 14 |
| 608 | 20230811 | 104400 | 1466837700 | 23700 | 23700 | 23700 | 23700 | 26 |
| 609 | 20230811 | 104300 | 1466221500 | 23700 | 23650 | 23700 | 23650 | 107 |
| 610 | 20230811 | 104200 | 1463690600 | 23700 | 23700 | 23700 | 23700 | 14 |
| 611 | 20230811 | 104100 | 1463358800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 612 | 20230811 | 104000 | 1463358800 | 23700 | 23700 | 23700 | 23700 | 197 |
| 613 | 20230811 | 103900 | 1458689900 | 23700 | 23700 | 23750 | 23700 | 32 |
| 614 | 20230811 | 103800 | 1457931300 | 23650 | 23700 | 23750 | 23650 | 455 |
| 615 | 20230811 | 103700 | 1447126500 | 23750 | 23750 | 23750 | 23750 | 104 |
| 616 | 20230811 | 103600 | 1444656500 | 23750 | 23750 | 23750 | 23750 | 136 |
| 617 | 20230811 | 103500 | 1441426500 | 23800 | 23750 | 23800 | 23650 | 348 |
| 618 | 20230811 | 103400 | 1433162100 | 23750 | 23750 | 23750 | 23750 | 16 |
| 619 | 20230811 | 103300 | 1432782100 | 23750 | 23750 | 23750 | 23650 | 351 |
| 620 | 20230811 | 103200 | 1424448300 | 23750 | 23600 | 23750 | 23600 | 1047 |
| 621 | 20230811 | 103100 | 1399634450 | 23600 | 23750 | 23750 | 23600 | 231 |
| 622 | 20230811 | 103000 | 1394176650 | 23750 | 23650 | 23750 | 23600 | 574 |
| 623 | 20230811 | 102900 | 1380601250 | 23650 | 23650 | 23650 | 23600 | 1057 |
| 624 | 20230811 | 102800 | 1355604300 | 23650 | 23650 | 23650 | 23600 | 465 |
| 625 | 20230811 | 102700 | 1344625200 | 23650 | 23650 | 23650 | 23600 | 36 |
| 626 | 20230811 | 102600 | 1343774850 | 23600 | 23700 | 23750 | 23600 | 1164 |
| 627 | 20230811 | 102500 | 1316238750 | 23750 | 23750 | 23750 | 23700 | 161 |
| 628 | 20230811 | 102400 | 1312416050 | 23750 | 23700 | 23750 | 23700 | 223 |
| 629 | 20230811 | 102300 | 1307130400 | 23700 | 23750 | 23750 | 23700 | 249 |
| 630 | 20230811 | 102200 | 1301228150 | 23750 | 23750 | 23750 | 23750 | 67 |
| 631 | 20230811 | 102100 | 1299636900 | 23750 | 23750 | 23750 | 23750 | 38 |
| 632 | 20230811 | 102000 | 1298734400 | 23800 | 23750 | 23800 | 23700 | 53 |
| 633 | 20230811 | 101900 | 1297475950 | 23750 | 23700 | 23750 | 23700 | 587 |
| 634 | 20230811 | 101800 | 1283541750 | 23700 | 23750 | 23750 | 23700 | 93 |
| 635 | 20230811 | 101700 | 1281337350 | 23750 | 23750 | 23750 | 23750 | 51 |
| 636 | 20230811 | 101600 | 1280126100 | 23750 | 23700 | 23750 | 23650 | 619 |
| 637 | 20230811 | 101500 | 1265457350 | 23700 | 23700 | 23750 | 23700 | 251 |
| 638 | 20230811 | 101400 | 1259508250 | 23750 | 23750 | 23750 | 23750 | 53 |
| 639 | 20230811 | 101300 | 1258249500 | 23750 | 23800 | 23800 | 23750 | 355 |
| 640 | 20230811 | 101200 | 1249801100 | 23800 | 23750 | 23800 | 23700 | 368 |
| 641 | 20230811 | 101100 | 1241056900 | 23800 | 23800 | 23800 | 23750 | 1489 |
| 642 | 20230811 | 101000 | 1205619200 | 23700 | 23750 | 23800 | 23700 | 1193 |
| 643 | 20230811 | 100900 | 1177286850 | 23750 | 23750 | 23800 | 23750 | 325 |
| 644 | 20230811 | 100800 | 1169562350 | 23800 | 23700 | 23800 | 23700 | 231 |
| 645 | 20230811 | 100700 | 1164072900 | 23700 | 23700 | 23750 | 23700 | 370 |
| 646 | 20230811 | 100600 | 1155294150 | 23700 | 23650 | 23700 | 23650 | 148 |
| 647 | 20230811 | 100500 | 1151793900 | 23600 | 23700 | 23700 | 23600 | 435 |
| 648 | 20230811 | 100400 | 1141506500 | 23700 | 23700 | 23700 | 23650 | 226 |
| 649 | 20230811 | 100300 | 1136157650 | 23700 | 23550 | 23700 | 23550 | 775 |
| 650 | 20230811 | 100200 | 1117865800 | 23550 | 23550 | 23550 | 23550 | 100 |
| 651 | 20230811 | 100100 | 1115510800 | 23550 | 23550 | 23550 | 23500 | 345 |
| 652 | 20230811 | 100000 | 1107390650 | 23550 | 23550 | 23550 | 23500 | 279 |
| 653 | 20230811 | 095900 | 1100821350 | 23550 | 23550 | 23550 | 23550 | 5 |
| 654 | 20230811 | 095800 | 1100703600 | 23500 | 23550 | 23550 | 23500 | 199 |
| 655 | 20230811 | 095700 | 1096026000 | 23550 | 23500 | 23550 | 23500 | 131 |
| 656 | 20230811 | 095600 | 1092945450 | 23550 | 23500 | 23550 | 23500 | 287 |
| 657 | 20230811 | 095500 | 1086187450 | 23550 | 23500 | 23600 | 23500 | 242 |
| 658 | 20230811 | 095400 | 1080487650 | 23500 | 23600 | 23600 | 23500 | 415 |
| 659 | 20230811 | 095300 | 1070727350 | 23600 | 23600 | 23650 | 23600 | 796 |
| 660 | 20230811 | 095200 | 1051920450 | 23650 | 23650 | 23650 | 23500 | 662 |
| 661 | 20230811 | 095100 | 1036293200 | 23600 | 23600 | 23650 | 23500 | 701 |
| 662 | 20230811 | 095000 | 1019754900 | 23600 | 23550 | 23600 | 23550 | 1172 |
| 663 | 20230811 | 094900 | 992100350 | 23550 | 23500 | 23550 | 23500 | 24 |
| 664 | 20230811 | 094800 | 991536200 | 23550 | 23500 | 23550 | 23350 | 94 |
| 665 | 20230811 | 094700 | 989326900 | 23500 | 23400 | 23500 | 23400 | 2089 |
| 666 | 20230811 | 094600 | 940434800 | 23400 | 23400 | 23450 | 23400 | 222 |
| 667 | 20230811 | 094500 | 935233350 | 23450 | 23350 | 23450 | 23350 | 5 |
| 668 | 20230811 | 094400 | 935116500 | 23450 | 23350 | 23450 | 23300 | 1056 |
| 669 | 20230811 | 094300 | 910464050 | 23350 | 23400 | 23400 | 23350 | 371 |
| 670 | 20230811 | 094200 | 901789050 | 23400 | 23450 | 23550 | 23400 | 597 |
| 671 | 20230811 | 094100 | 887805200 | 23450 | 23500 | 23550 | 23450 | 538 |
| 672 | 20230811 | 094000 | 875171300 | 23500 | 23550 | 23600 | 23500 | 1202 |
| 673 | 20230811 | 093900 | 846907800 | 23550 | 23650 | 23750 | 23550 | 2077 |
| 674 | 20230811 | 093800 | 797909650 | 23700 | 23700 | 23750 | 23700 | 1046 |
| 675 | 20230811 | 093700 | 773091550 | 23700 | 23750 | 23750 | 23600 | 2032 |
| 676 | 20230811 | 093600 | 724907850 | 23750 | 23700 | 23750 | 23700 | 583 |
| 677 | 20230811 | 093500 | 711090700 | 23650 | 23650 | 23700 | 23600 | 1041 |
| 678 | 20230811 | 093400 | 686468650 | 23650 | 23650 | 23650 | 23600 | 524 |
| 679 | 20230811 | 093300 | 674079700 | 23650 | 23650 | 23650 | 23600 | 725 |
| 680 | 20230811 | 093200 | 656962900 | 23650 | 23650 | 23700 | 23600 | 302 |
| 681 | 20230811 | 093100 | 649811000 | 23650 | 23700 | 23700 | 23600 | 1180 |
| 682 | 20230811 | 093000 | 621898000 | 23700 | 23600 | 23700 | 23550 | 233 |
| 683 | 20230811 | 092900 | 616390400 | 23550 | 23500 | 23550 | 23500 | 130 |
| 684 | 20230811 | 092800 | 613332750 | 23500 | 23500 | 23500 | 23450 | 271 |
| 685 | 20230811 | 092700 | 606964300 | 23450 | 23550 | 23550 | 23450 | 214 |
| 686 | 20230811 | 092600 | 601937950 | 23500 | 23600 | 23600 | 23500 | 231 |
| 687 | 20230811 | 092500 | 596498550 | 23600 | 23550 | 23600 | 23550 | 81 |
| 688 | 20230811 | 092400 | 594590050 | 23550 | 23550 | 23550 | 23500 | 138 |
| 689 | 20230811 | 092300 | 591342150 | 23550 | 23500 | 23550 | 23500 | 189 |
| 690 | 20230811 | 092200 | 586899100 | 23450 | 23450 | 23450 | 23350 | 1086 |
| 691 | 20230811 | 092100 | 561447900 | 23450 | 23350 | 23500 | 23350 | 247 |
| 692 | 20230811 | 092000 | 555666400 | 23350 | 23350 | 23450 | 23350 | 1038 |
| 693 | 20230811 | 091900 | 531426600 | 23350 | 23400 | 23400 | 23350 | 601 |
| 694 | 20230811 | 091800 | 517369200 | 23300 | 23300 | 23400 | 23300 | 279 |
| 695 | 20230811 | 091700 | 510866500 | 23300 | 23350 | 23350 | 23300 | 851 |
| 696 | 20230811 | 091600 | 491038000 | 23400 | 23300 | 23400 | 23250 | 3211 |
| 697 | 20230811 | 091500 | 416208000 | 23300 | 23350 | 23400 | 23300 | 722 |
| 698 | 20230811 | 091400 | 399368350 | 23350 | 23450 | 23450 | 23350 | 194 |
| 699 | 20230811 | 091300 | 394825300 | 23450 | 23350 | 23500 | 23350 | 155 |
| 700 | 20230811 | 091200 | 391195850 | 23350 | 23450 | 23500 | 23350 | 597 |
| 701 | 20230811 | 091100 | 377197050 | 23500 | 23450 | 23500 | 23450 | 800 |
| 702 | 20230811 | 091000 | 358433050 | 23450 | 23450 | 23500 | 23450 | 211 |
| 703 | 20230811 | 090900 | 353485000 | 23450 | 23400 | 23450 | 23400 | 379 |
| 704 | 20230811 | 090800 | 344612950 | 23400 | 23300 | 23400 | 23250 | 806 |
| 705 | 20230811 | 090700 | 325855200 | 23250 | 23350 | 23350 | 23200 | 419 |
| 706 | 20230811 | 090600 | 316128700 | 23300 | 23350 | 23600 | 23250 | 747 |
| 707 | 20230811 | 090500 | 298660650 | 23800 | 23150 | 23800 | 23050 | 1800 |
| 708 | 20230811 | 090400 | 256931200 | 23150 | 23100 | 23150 | 23000 | 2898 |
| 709 | 20230811 | 090300 | 190101650 | 23150 | 23250 | 23300 | 23100 | 3113 |
| 710 | 20230811 | 090200 | 117994100 | 23250 | 23400 | 23450 | 23150 | 1121 |
| 711 | 20230811 | 090100 | 91890100 | 23450 | 23400 | 23450 | 23400 | 398 |
| 712 | 20230811 | 090000 | 82560000 | 23500 | 23450 | 23550 | 23400 | 3518 |