34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 203200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 18983 |
| 3 | 20230809 | 203100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20230809 | 203000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20230809 | 202900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20230809 | 202800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20230809 | 202700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20230809 | 202600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20230809 | 202500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20230809 | 202400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20230809 | 202300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20230809 | 202200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20230809 | 202100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20230809 | 202000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20230809 | 201900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20230809 | 201800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20230809 | 201700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20230809 | 201600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20230809 | 201500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20230809 | 201400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20230809 | 201300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20230809 | 201200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20230809 | 201100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20230809 | 201000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20230809 | 200900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20230809 | 200800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20230809 | 200700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20230809 | 200600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20230809 | 200500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20230809 | 200400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20230809 | 200300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20230809 | 200200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 18983 |
| 33 | 20230809 | 200100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20230809 | 200000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20230809 | 195900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20230809 | 195800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20230809 | 195700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20230809 | 195600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20230809 | 195500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20230809 | 195400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20230809 | 195300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20230809 | 195200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20230809 | 195100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20230809 | 195000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20230809 | 194900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20230809 | 194800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20230809 | 194700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20230809 | 194600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20230809 | 194500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20230809 | 194400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20230809 | 194300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20230809 | 194200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20230809 | 194100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20230809 | 194000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20230809 | 193900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20230809 | 193800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20230809 | 193700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20230809 | 193600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20230809 | 193500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20230809 | 193400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20230809 | 193300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20230809 | 193200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 18983 |
| 63 | 20230809 | 193100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20230809 | 193000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20230809 | 192900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20230809 | 192800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20230809 | 192700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20230809 | 192600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20230809 | 192500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20230809 | 192400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20230809 | 192300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20230809 | 192200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20230809 | 192100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20230809 | 192000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20230809 | 191900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20230809 | 191800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20230809 | 191700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20230809 | 191600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20230809 | 191500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20230809 | 191400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20230809 | 191300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20230809 | 191200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20230809 | 191100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20230809 | 191000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20230809 | 190900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20230809 | 190800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20230809 | 190700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20230809 | 190600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20230809 | 190500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20230809 | 190400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20230809 | 190300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20230809 | 190200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 18983 |
| 93 | 20230809 | 190100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20230809 | 190000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20230809 | 185900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20230809 | 185800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20230809 | 185700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20230809 | 185600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20230809 | 185500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20230809 | 185400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20230809 | 185300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20230809 | 185200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20230809 | 185100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20230809 | 185000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20230809 | 184900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20230809 | 184800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20230809 | 184700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20230809 | 184600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20230809 | 184500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20230809 | 184400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20230809 | 184300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20230809 | 184200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20230809 | 184100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20230809 | 184000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20230809 | 183900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20230809 | 183800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20230809 | 183700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20230809 | 183600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20230809 | 183500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20230809 | 183400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20230809 | 183300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20230809 | 183200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 18983 |
| 123 | 20230809 | 183100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20230809 | 183000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20230809 | 182900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20230809 | 182800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20230809 | 182700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20230809 | 182600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20230809 | 182500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20230809 | 182400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20230809 | 182300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20230809 | 182200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20230809 | 182100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20230809 | 182000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20230809 | 181900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20230809 | 181800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20230809 | 181700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20230809 | 181600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20230809 | 181500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20230809 | 181400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20230809 | 181300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20230809 | 181200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20230809 | 181100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20230809 | 181000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20230809 | 180900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20230809 | 180800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20230809 | 180700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20230809 | 180600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20230809 | 180500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20230809 | 180400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20230809 | 180300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20230809 | 180200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 18983 |
| 153 | 20230809 | 180100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20230809 | 180000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20230809 | 175900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20230809 | 175800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20230809 | 175700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20230809 | 175600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20230809 | 175500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20230809 | 175400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20230809 | 175300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20230809 | 175200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20230809 | 175100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20230809 | 175000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20230809 | 174900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20230809 | 174800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20230809 | 174700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20230809 | 174600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20230809 | 174500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20230809 | 174400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20230809 | 174300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20230809 | 174200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20230809 | 174100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20230809 | 174000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20230809 | 173900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20230809 | 173800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20230809 | 173700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20230809 | 173600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20230809 | 173500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20230809 | 173400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20230809 | 173300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20230809 | 173200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 18983 |
| 183 | 20230809 | 173100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20230809 | 173000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20230809 | 172900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20230809 | 172800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20230809 | 172700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20230809 | 172600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20230809 | 172500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20230809 | 172400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20230809 | 172300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20230809 | 172200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20230809 | 172100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20230809 | 172000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20230809 | 171900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20230809 | 171800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20230809 | 171700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20230809 | 171600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20230809 | 171500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20230809 | 171400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20230809 | 171300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20230809 | 171200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20230809 | 171100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20230809 | 171000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20230809 | 170900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20230809 | 170800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20230809 | 170700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20230809 | 170600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20230809 | 170500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20230809 | 170400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20230809 | 170300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20230809 | 170200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 18983 |
| 213 | 20230809 | 170100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20230809 | 170000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20230809 | 165900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20230809 | 165800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20230809 | 165700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20230809 | 165600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20230809 | 165500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20230809 | 165400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20230809 | 165300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20230809 | 165200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20230809 | 165100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20230809 | 165000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20230809 | 164900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20230809 | 164800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20230809 | 164700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20230809 | 164600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20230809 | 164500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20230809 | 164400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20230809 | 164300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20230809 | 164200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20230809 | 164100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 234 | 20230809 | 164000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 235 | 20230809 | 163900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20230809 | 163800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 237 | 20230809 | 163700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 238 | 20230809 | 163600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 239 | 20230809 | 163500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 240 | 20230809 | 163400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 241 | 20230809 | 163300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 242 | 20230809 | 163200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 18983 |
| 243 | 20230809 | 163100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 244 | 20230809 | 163000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 245 | 20230809 | 162900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 246 | 20230809 | 162800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 247 | 20230809 | 162700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 248 | 20230809 | 162600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 249 | 20230809 | 162500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 250 | 20230809 | 162400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 251 | 20230809 | 162300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 252 | 20230809 | 162200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 253 | 20230809 | 162100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 254 | 20230809 | 162000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 255 | 20230809 | 161900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 256 | 20230809 | 161800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 257 | 20230809 | 161700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 258 | 20230809 | 161600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 259 | 20230809 | 161500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 260 | 20230809 | 161400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 261 | 20230809 | 161300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 262 | 20230809 | 161200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 263 | 20230809 | 161100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 264 | 20230809 | 161000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 265 | 20230809 | 160900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 266 | 20230809 | 160800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 267 | 20230809 | 160700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 268 | 20230809 | 160600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 269 | 20230809 | 160500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 270 | 20230809 | 160400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 271 | 20230809 | 160300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 272 | 20230809 | 160200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 18983 |
| 273 | 20230809 | 160100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 274 | 20230809 | 160000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 275 | 20230809 | 155900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 276 | 20230809 | 155800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 277 | 20230809 | 155700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 278 | 20230809 | 155600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 279 | 20230809 | 155500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 280 | 20230809 | 155400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 281 | 20230809 | 155300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 282 | 20230809 | 155200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 283 | 20230809 | 155100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 284 | 20230809 | 155000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 285 | 20230809 | 154900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 286 | 20230809 | 154800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 287 | 20230809 | 154700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 288 | 20230809 | 154600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 289 | 20230809 | 154500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 290 | 20230809 | 154400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 291 | 20230809 | 154300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 292 | 20230809 | 154200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 293 | 20230809 | 154100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 294 | 20230809 | 154000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 295 | 20230809 | 153900 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 296 | 20230809 | 153800 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 297 | 20230809 | 153700 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 298 | 20230809 | 153600 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 299 | 20230809 | 153500 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 300 | 20230809 | 153400 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 301 | 20230809 | 153300 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 302 | 20230809 | 153200 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 18983 |
| 303 | 20230809 | 153100 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 304 | 20230809 | 153000 | 6988823000 | 3700 | 3700 | 3700 | 3700 | 18983 |
| 305 | 20230809 | 152900 | 6918585900 | 3675 | 3675 | 3675 | 3675 | 0 |
| 306 | 20230809 | 152800 | 6918585900 | 3675 | 3675 | 3675 | 3675 | 0 |
| 307 | 20230809 | 152700 | 6918585900 | 3675 | 3675 | 3675 | 3675 | 0 |
| 308 | 20230809 | 152600 | 6918585900 | 3675 | 3675 | 3675 | 3675 | 0 |
| 309 | 20230809 | 152500 | 6918585900 | 3675 | 3675 | 3675 | 3675 | 0 |
| 310 | 20230809 | 152400 | 6918585900 | 3675 | 3675 | 3675 | 3675 | 0 |
| 311 | 20230809 | 152300 | 6918585900 | 3675 | 3675 | 3675 | 3675 | 0 |
| 312 | 20230809 | 152200 | 6918585900 | 3675 | 3675 | 3675 | 3675 | 0 |
| 313 | 20230809 | 152100 | 6918585900 | 3675 | 3675 | 3675 | 3675 | 0 |
| 314 | 20230809 | 152000 | 6918585900 | 3675 | 3675 | 3675 | 3675 | 0 |
| 315 | 20230809 | 151900 | 6918585900 | 3675 | 3675 | 3675 | 3675 | 1226 |
| 316 | 20230809 | 151800 | 6914080350 | 3675 | 3640 | 3675 | 3635 | 5721 |
| 317 | 20230809 | 151700 | 6893201145 | 3645 | 3665 | 3675 | 3620 | 6650 |
| 318 | 20230809 | 151600 | 6868867985 | 3670 | 3675 | 3690 | 3665 | 1141 |
| 319 | 20230809 | 151500 | 6864679180 | 3675 | 3615 | 3675 | 3615 | 16030 |
| 320 | 20230809 | 151400 | 6806123290 | 3620 | 3620 | 3620 | 3615 | 4037 |
| 321 | 20230809 | 151300 | 6791525825 | 3615 | 3625 | 3625 | 3615 | 5222 |
| 322 | 20230809 | 151200 | 6772617275 | 3630 | 3630 | 3630 | 3630 | 1000 |
| 323 | 20230809 | 151100 | 6768987275 | 3630 | 3630 | 3635 | 3630 | 4072 |
| 324 | 20230809 | 151000 | 6754200405 | 3630 | 3635 | 3635 | 3630 | 3474 |
| 325 | 20230809 | 150900 | 6741584190 | 3640 | 3630 | 3640 | 3630 | 1756 |
| 326 | 20230809 | 150800 | 6735199130 | 3645 | 3645 | 3655 | 3630 | 501 |
| 327 | 20230809 | 150700 | 6733377765 | 3650 | 3655 | 3655 | 3650 | 20 |
| 328 | 20230809 | 150600 | 6733304715 | 3665 | 3665 | 3665 | 3665 | 2301 |
| 329 | 20230809 | 150500 | 6724871550 | 3640 | 3625 | 3640 | 3625 | 3072 |
| 330 | 20230809 | 150400 | 6713713000 | 3625 | 3640 | 3640 | 3625 | 834 |
| 331 | 20230809 | 150300 | 6710682845 | 3645 | 3650 | 3655 | 3645 | 60 |
| 332 | 20230809 | 150200 | 6710464035 | 3650 | 3650 | 3655 | 3650 | 237 |
| 333 | 20230809 | 150100 | 6709598485 | 3650 | 3640 | 3650 | 3640 | 3309 |
| 334 | 20230809 | 150000 | 6697541930 | 3640 | 3650 | 3650 | 3640 | 1257 |
| 335 | 20230809 | 145900 | 6692962445 | 3645 | 3650 | 3650 | 3645 | 2093 |
| 336 | 20230809 | 145800 | 6685326620 | 3680 | 3680 | 3680 | 3680 | 1 |
| 337 | 20230809 | 145700 | 6685322940 | 3690 | 3640 | 3690 | 3640 | 3000 |
| 338 | 20230809 | 145600 | 6674305590 | 3650 | 3650 | 3650 | 3650 | 2165 |
| 339 | 20230809 | 145500 | 6666403340 | 3655 | 3670 | 3670 | 3655 | 1089 |
| 340 | 20230809 | 145400 | 6662417435 | 3680 | 3680 | 3680 | 3665 | 1177 |
| 341 | 20230809 | 145300 | 6658091130 | 3665 | 3675 | 3675 | 3665 | 2040 |
| 342 | 20230809 | 145200 | 6650608930 | 3690 | 3685 | 3700 | 3675 | 1051 |
| 343 | 20230809 | 145100 | 6646721635 | 3695 | 3685 | 3695 | 3670 | 13625 |
| 344 | 20230809 | 145000 | 6596453805 | 3685 | 3650 | 3690 | 3650 | 6060 |
| 345 | 20230809 | 144900 | 6574239420 | 3650 | 3645 | 3650 | 3645 | 1267 |
| 346 | 20230809 | 144800 | 6569620360 | 3650 | 3625 | 3650 | 3620 | 9075 |
| 347 | 20230809 | 144700 | 6536542425 | 3620 | 3615 | 3620 | 3615 | 2371 |
| 348 | 20230809 | 144600 | 6527959455 | 3620 | 3600 | 3620 | 3600 | 2618 |
| 349 | 20230809 | 144500 | 6518495410 | 3595 | 3595 | 3600 | 3595 | 26 |
| 350 | 20230809 | 144400 | 6518401915 | 3595 | 3600 | 3610 | 3590 | 3200 |
| 351 | 20230809 | 144300 | 6506871895 | 3610 | 3610 | 3610 | 3610 | 500 |
| 352 | 20230809 | 144200 | 6505066895 | 3610 | 3590 | 3610 | 3590 | 4480 |
| 353 | 20230809 | 144100 | 6488944780 | 3590 | 3590 | 3590 | 3585 | 3600 |
| 354 | 20230809 | 144000 | 6476034890 | 3590 | 3595 | 3595 | 3585 | 7669 |
| 355 | 20230809 | 143900 | 6448496850 | 3600 | 3605 | 3605 | 3600 | 1797 |
| 356 | 20230809 | 143800 | 6442026120 | 3600 | 3610 | 3615 | 3600 | 2946 |
| 357 | 20230809 | 143700 | 6431417450 | 3610 | 3605 | 3610 | 3605 | 18 |
| 358 | 20230809 | 143600 | 6431352510 | 3605 | 3610 | 3610 | 3605 | 2886 |
| 359 | 20230809 | 143500 | 6420947545 | 3610 | 3610 | 3610 | 3610 | 670 |
| 360 | 20230809 | 143400 | 6418528845 | 3610 | 3610 | 3610 | 3610 | 1 |
| 361 | 20230809 | 143300 | 6418525235 | 3610 | 3610 | 3610 | 3610 | 437 |
| 362 | 20230809 | 143200 | 6416947665 | 3610 | 3610 | 3610 | 3610 | 4304 |
| 363 | 20230809 | 143100 | 6401410225 | 3610 | 3620 | 3620 | 3610 | 6480 |
| 364 | 20230809 | 143000 | 6377981280 | 3615 | 3610 | 3615 | 3610 | 1221 |
| 365 | 20230809 | 142900 | 6373568210 | 3610 | 3610 | 3610 | 3605 | 3573 |
| 366 | 20230809 | 142800 | 6360680195 | 3620 | 3615 | 3620 | 3615 | 768 |
| 367 | 20230809 | 142700 | 6357903780 | 3615 | 3615 | 3615 | 3615 | 253 |
| 368 | 20230809 | 142600 | 6356989185 | 3605 | 3610 | 3610 | 3605 | 1533 |
| 369 | 20230809 | 142500 | 6351460720 | 3605 | 3605 | 3605 | 3605 | 1414 |
| 370 | 20230809 | 142400 | 6346363250 | 3610 | 3610 | 3610 | 3605 | 2113 |
| 371 | 20230809 | 142300 | 6338740385 | 3615 | 3615 | 3615 | 3615 | 400 |
| 372 | 20230809 | 142200 | 6337294385 | 3640 | 3645 | 3645 | 3640 | 720 |
| 373 | 20230809 | 142100 | 6334672485 | 3635 | 3605 | 3635 | 3600 | 4735 |
| 374 | 20230809 | 142000 | 6317618600 | 3605 | 3605 | 3605 | 3605 | 1616 |
| 375 | 20230809 | 141900 | 6311792920 | 3595 | 3590 | 3595 | 3585 | 4296 |
| 376 | 20230809 | 141800 | 6296369770 | 3590 | 3580 | 3590 | 3570 | 5985 |
| 377 | 20230809 | 141700 | 6274950375 | 3585 | 3590 | 3590 | 3585 | 5828 |
| 378 | 20230809 | 141600 | 6254053990 | 3590 | 3595 | 3595 | 3590 | 739 |
| 379 | 20230809 | 141500 | 6251400835 | 3590 | 3590 | 3590 | 3585 | 3088 |
| 380 | 20230809 | 141400 | 6240314920 | 3590 | 3590 | 3595 | 3585 | 12360 |
| 381 | 20230809 | 141300 | 6195932860 | 3595 | 3620 | 3620 | 3595 | 7784 |
| 382 | 20230809 | 141200 | 6167863970 | 3620 | 3620 | 3625 | 3620 | 4320 |
| 383 | 20230809 | 141100 | 6152224070 | 3620 | 3620 | 3620 | 3620 | 3322 |
| 384 | 20230809 | 141000 | 6140198430 | 3625 | 3625 | 3630 | 3625 | 390 |
| 385 | 20230809 | 140900 | 6138784670 | 3625 | 3630 | 3630 | 3625 | 202 |
| 386 | 20230809 | 140800 | 6138051420 | 3630 | 3630 | 3635 | 3630 | 3192 |
| 387 | 20230809 | 140700 | 6126458215 | 3625 | 3620 | 3625 | 3620 | 2141 |
| 388 | 20230809 | 140600 | 6118700285 | 3620 | 3635 | 3635 | 3615 | 4676 |
| 389 | 20230809 | 140500 | 6101753890 | 3640 | 3640 | 3640 | 3640 | 1452 |
| 390 | 20230809 | 140400 | 6096468610 | 3640 | 3625 | 3640 | 3625 | 4442 |
| 391 | 20230809 | 140300 | 6080349080 | 3625 | 3625 | 3625 | 3620 | 390 |
| 392 | 20230809 | 140200 | 6078937265 | 3620 | 3625 | 3640 | 3620 | 2001 |
| 393 | 20230809 | 140100 | 6071684130 | 3630 | 3640 | 3640 | 3630 | 5519 |
| 394 | 20230809 | 140000 | 6051626820 | 3650 | 3660 | 3660 | 3650 | 1340 |
| 395 | 20230809 | 135900 | 6046726130 | 3665 | 3665 | 3665 | 3665 | 193 |
| 396 | 20230809 | 135800 | 6046018785 | 3670 | 3660 | 3675 | 3660 | 2644 |
| 397 | 20230809 | 135700 | 6036336375 | 3660 | 3645 | 3660 | 3645 | 4142 |
| 398 | 20230809 | 135600 | 6021198460 | 3650 | 3640 | 3655 | 3640 | 712 |
| 399 | 20230809 | 135500 | 6018605015 | 3640 | 3640 | 3640 | 3640 | 24 |
| 400 | 20230809 | 135400 | 6018517655 | 3630 | 3655 | 3655 | 3630 | 2909 |
| 401 | 20230809 | 135300 | 6007889970 | 3655 | 3640 | 3655 | 3640 | 4890 |
| 402 | 20230809 | 135200 | 5990050040 | 3620 | 3620 | 3620 | 3615 | 5638 |
| 403 | 20230809 | 135100 | 5969667010 | 3615 | 3655 | 3655 | 3615 | 22503 |
| 404 | 20230809 | 135000 | 5888085965 | 3660 | 3670 | 3670 | 3660 | 2938 |
| 405 | 20230809 | 134900 | 5877315230 | 3670 | 3670 | 3670 | 3670 | 50 |
| 406 | 20230809 | 134800 | 5877131730 | 3670 | 3670 | 3680 | 3670 | 106 |
| 407 | 20230809 | 134700 | 5876741710 | 3670 | 3675 | 3675 | 3665 | 2649 |
| 408 | 20230809 | 134600 | 5867021105 | 3675 | 3675 | 3680 | 3675 | 861 |
| 409 | 20230809 | 134500 | 5863856780 | 3680 | 3685 | 3685 | 3680 | 527 |
| 410 | 20230809 | 134400 | 5861917345 | 3680 | 3680 | 3680 | 3680 | 267 |
| 411 | 20230809 | 134300 | 5860934785 | 3685 | 3685 | 3690 | 3680 | 690 |
| 412 | 20230809 | 134200 | 5858391695 | 3685 | 3685 | 3685 | 3685 | 2500 |
| 413 | 20230809 | 134100 | 5849179195 | 3685 | 3685 | 3685 | 3675 | 81 |
| 414 | 20230809 | 134000 | 5848880720 | 3695 | 3680 | 3695 | 3680 | 2689 |
| 415 | 20230809 | 133900 | 5838985050 | 3680 | 3690 | 3690 | 3680 | 1069 |
| 416 | 20230809 | 133800 | 5835045565 | 3695 | 3695 | 3695 | 3690 | 821 |
| 417 | 20230809 | 133700 | 5832013025 | 3690 | 3680 | 3695 | 3680 | 526 |
| 418 | 20230809 | 133600 | 5830074545 | 3680 | 3685 | 3685 | 3680 | 325 |
| 419 | 20230809 | 133500 | 5828878540 | 3680 | 3675 | 3680 | 3675 | 4262 |
| 420 | 20230809 | 133400 | 5813209375 | 3655 | 3680 | 3700 | 3650 | 9974 |
| 421 | 20230809 | 133300 | 5776602555 | 3680 | 3720 | 3720 | 3680 | 11448 |
| 422 | 20230809 | 133200 | 5734200545 | 3725 | 3745 | 3745 | 3725 | 14313 |
| 423 | 20230809 | 133100 | 5680703970 | 3750 | 3755 | 3755 | 3750 | 4493 |
| 424 | 20230809 | 133000 | 5663843705 | 3755 | 3755 | 3755 | 3755 | 2282 |
| 425 | 20230809 | 132900 | 5655274795 | 3760 | 3760 | 3760 | 3760 | 2303 |
| 426 | 20230809 | 132800 | 5646615515 | 3760 | 3765 | 3765 | 3760 | 1017 |
| 427 | 20230809 | 132700 | 5642788790 | 3765 | 3765 | 3765 | 3765 | 1036 |
| 428 | 20230809 | 132600 | 5638888250 | 3775 | 3770 | 3775 | 3770 | 335 |
| 429 | 20230809 | 132500 | 5637625200 | 3770 | 3775 | 3775 | 3765 | 1275 |
| 430 | 20230809 | 132400 | 5632820125 | 3775 | 3765 | 3775 | 3760 | 673 |
| 431 | 20230809 | 132300 | 5630284455 | 3765 | 3775 | 3775 | 3765 | 2588 |
| 432 | 20230809 | 132200 | 5620519250 | 3785 | 3785 | 3790 | 3785 | 20 |
| 433 | 20230809 | 132100 | 5620443485 | 3780 | 3780 | 3780 | 3765 | 4332 |
| 434 | 20230809 | 132000 | 5604096000 | 3775 | 3785 | 3785 | 3775 | 450 |
| 435 | 20230809 | 131900 | 5602395660 | 3795 | 3795 | 3795 | 3795 | 144 |
| 436 | 20230809 | 131800 | 5601849180 | 3795 | 3795 | 3805 | 3795 | 1888 |
| 437 | 20230809 | 131700 | 5594681070 | 3800 | 3780 | 3800 | 3780 | 11536 |
| 438 | 20230809 | 131600 | 5550850040 | 3790 | 3780 | 3790 | 3780 | 4000 |
| 439 | 20230809 | 131500 | 5535694090 | 3770 | 3790 | 3790 | 3770 | 1668 |
| 440 | 20230809 | 131400 | 5529384050 | 3790 | 3780 | 3790 | 3780 | 3004 |
| 441 | 20230809 | 131300 | 5518026540 | 3780 | 3760 | 3780 | 3750 | 5047 |
| 442 | 20230809 | 131200 | 5499010670 | 3760 | 3760 | 3760 | 3760 | 1 |
| 443 | 20230809 | 131100 | 5499006910 | 3750 | 3750 | 3755 | 3750 | 2357 |
| 444 | 20230809 | 131000 | 5490165860 | 3750 | 3755 | 3755 | 3750 | 3287 |
| 445 | 20230809 | 130900 | 5477835580 | 3765 | 3755 | 3765 | 3755 | 2308 |
| 446 | 20230809 | 130800 | 5469169010 | 3755 | 3765 | 3765 | 3755 | 6230 |
| 447 | 20230809 | 130700 | 5445743900 | 3765 | 3765 | 3765 | 3765 | 29 |
| 448 | 20230809 | 130600 | 5445634715 | 3775 | 3775 | 3775 | 3775 | 1 |
| 449 | 20230809 | 130500 | 5445630940 | 3760 | 3760 | 3760 | 3760 | 0 |
| 450 | 20230809 | 130400 | 5445630940 | 3760 | 3760 | 3760 | 3760 | 2382 |
| 451 | 20230809 | 130300 | 5436674620 | 3780 | 3780 | 3780 | 3780 | 67 |
| 452 | 20230809 | 130200 | 5436421360 | 3775 | 3775 | 3785 | 3775 | 672 |
| 453 | 20230809 | 130100 | 5433884550 | 3775 | 3765 | 3775 | 3760 | 2495 |
| 454 | 20230809 | 130000 | 5424485985 | 3770 | 3770 | 3770 | 3760 | 976 |
| 455 | 20230809 | 125900 | 5420807805 | 3770 | 3765 | 3770 | 3765 | 61 |
| 456 | 20230809 | 125800 | 5420578135 | 3770 | 3770 | 3770 | 3755 | 3 |
| 457 | 20230809 | 125700 | 5420566840 | 3765 | 3770 | 3770 | 3765 | 951 |
| 458 | 20230809 | 125600 | 5416986300 | 3750 | 3770 | 3770 | 3750 | 2571 |
| 459 | 20230809 | 125500 | 5407344225 | 3765 | 3765 | 3765 | 3760 | 2707 |
| 460 | 20230809 | 125400 | 5397156810 | 3765 | 3770 | 3770 | 3755 | 8663 |
| 461 | 20230809 | 125300 | 5364599710 | 3780 | 3780 | 3780 | 3780 | 201 |
| 462 | 20230809 | 125200 | 5363839930 | 3775 | 3775 | 3780 | 3775 | 1615 |
| 463 | 20230809 | 125100 | 5357743225 | 3775 | 3770 | 3775 | 3770 | 705 |
| 464 | 20230809 | 125000 | 5355085360 | 3775 | 3775 | 3775 | 3775 | 4 |
| 465 | 20230809 | 124900 | 5355070260 | 3780 | 3775 | 3780 | 3770 | 3759 |
| 466 | 20230809 | 124800 | 5340886135 | 3770 | 3760 | 3770 | 3760 | 1964 |
| 467 | 20230809 | 124700 | 5333487460 | 3760 | 3755 | 3760 | 3750 | 4936 |
| 468 | 20230809 | 124600 | 5314955905 | 3750 | 3745 | 3750 | 3745 | 317 |
| 469 | 20230809 | 124500 | 5313768420 | 3760 | 3755 | 3760 | 3750 | 1561 |
| 470 | 20230809 | 124400 | 5307909515 | 3765 | 3755 | 3765 | 3755 | 17 |
| 471 | 20230809 | 124300 | 5307845670 | 3760 | 3755 | 3760 | 3755 | 149 |
| 472 | 20230809 | 124200 | 5307286170 | 3765 | 3745 | 3770 | 3745 | 831 |
| 473 | 20230809 | 124100 | 5304169905 | 3735 | 3735 | 3740 | 3735 | 3459 |
| 474 | 20230809 | 124000 | 5291248540 | 3735 | 3745 | 3745 | 3735 | 2199 |
| 475 | 20230809 | 123900 | 5283021315 | 3750 | 3750 | 3755 | 3745 | 4632 |
| 476 | 20230809 | 123800 | 5265651160 | 3750 | 3750 | 3765 | 3750 | 2433 |
| 477 | 20230809 | 123700 | 5256505015 | 3750 | 3770 | 3775 | 3750 | 34098 |
| 478 | 20230809 | 123600 | 5128217015 | 3770 | 3785 | 3785 | 3770 | 9955 |
| 479 | 20230809 | 123500 | 5090612540 | 3785 | 3785 | 3790 | 3780 | 4152 |
| 480 | 20230809 | 123400 | 5074909010 | 3785 | 3795 | 3795 | 3785 | 2972 |
| 481 | 20230809 | 123300 | 5063653180 | 3800 | 3800 | 3800 | 3800 | 186 |
| 482 | 20230809 | 123200 | 5062946380 | 3820 | 3820 | 3820 | 3820 | 1 |
| 483 | 20230809 | 123100 | 5062942560 | 3820 | 3825 | 3825 | 3805 | 24282 |
| 484 | 20230809 | 123000 | 4970537425 | 3825 | 3810 | 3825 | 3810 | 1148 |
| 485 | 20230809 | 122900 | 4966163285 | 3810 | 3810 | 3810 | 3810 | 4672 |
| 486 | 20230809 | 122800 | 4948362965 | 3815 | 3815 | 3815 | 3815 | 248 |
| 487 | 20230809 | 122700 | 4947416845 | 3820 | 3820 | 3820 | 3815 | 1345 |
| 488 | 20230809 | 122600 | 4942285620 | 3825 | 3825 | 3825 | 3815 | 33 |
| 489 | 20230809 | 122500 | 4942159705 | 3820 | 3825 | 3825 | 3815 | 2482 |
| 490 | 20230809 | 122400 | 4932684230 | 3815 | 3815 | 3825 | 3815 | 3315 |
| 491 | 20230809 | 122300 | 4920025955 | 3805 | 3820 | 3825 | 3805 | 11670 |
| 492 | 20230809 | 122200 | 4875573390 | 3810 | 3825 | 3825 | 3810 | 4335 |
| 493 | 20230809 | 122100 | 4859045030 | 3830 | 3830 | 3830 | 3820 | 4030 |
| 494 | 20230809 | 122000 | 4843650360 | 3830 | 3820 | 3835 | 3820 | 2686 |
| 495 | 20230809 | 121900 | 4833389785 | 3820 | 3830 | 3830 | 3820 | 1192 |
| 496 | 20230809 | 121800 | 4828830865 | 3820 | 3830 | 3830 | 3820 | 2423 |
| 497 | 20230809 | 121700 | 4819560370 | 3835 | 3840 | 3840 | 3835 | 2181 |
| 498 | 20230809 | 121600 | 4811185675 | 3845 | 3840 | 3845 | 3840 | 1111 |
| 499 | 20230809 | 121500 | 4806919425 | 3840 | 3840 | 3840 | 3840 | 809 |
| 500 | 20230809 | 121400 | 4803812865 | 3850 | 3850 | 3850 | 3850 | 1400 |
| 501 | 20230809 | 121300 | 4798422865 | 3850 | 3830 | 3850 | 3830 | 1029 |
| 502 | 20230809 | 121200 | 4794471130 | 3840 | 3830 | 3840 | 3830 | 2535 |
| 503 | 20230809 | 121100 | 4784750545 | 3840 | 3820 | 3845 | 3820 | 1837 |
| 504 | 20230809 | 121000 | 4777732985 | 3820 | 3850 | 3850 | 3820 | 2321 |
| 505 | 20230809 | 120900 | 4768848015 | 3860 | 3835 | 3860 | 3835 | 3500 |
| 506 | 20230809 | 120800 | 4755380875 | 3835 | 3835 | 3835 | 3835 | 2304 |
| 507 | 20230809 | 120700 | 4746545035 | 3840 | 3840 | 3840 | 3840 | 4367 |
| 508 | 20230809 | 120600 | 4729775755 | 3845 | 3830 | 3845 | 3830 | 3060 |
| 509 | 20230809 | 120500 | 4718045645 | 3830 | 3835 | 3835 | 3830 | 1323 |
| 510 | 20230809 | 120400 | 4712976350 | 3835 | 3840 | 3840 | 3830 | 1136 |
| 511 | 20230809 | 120300 | 4708619815 | 3845 | 3845 | 3855 | 3845 | 622 |
| 512 | 20230809 | 120200 | 4706227655 | 3845 | 3860 | 3860 | 3845 | 2006 |
| 513 | 20230809 | 120100 | 4698491215 | 3860 | 3850 | 3860 | 3850 | 5691 |
| 514 | 20230809 | 120000 | 4676530850 | 3850 | 3850 | 3855 | 3850 | 3419 |
| 515 | 20230809 | 115900 | 4663351400 | 3855 | 3860 | 3865 | 3850 | 1524 |
| 516 | 20230809 | 115800 | 4657474585 | 3865 | 3865 | 3870 | 3860 | 1737 |
| 517 | 20230809 | 115700 | 4650767390 | 3860 | 3860 | 3865 | 3860 | 2060 |
| 518 | 20230809 | 115600 | 4642811505 | 3865 | 3850 | 3865 | 3850 | 689 |
| 519 | 20230809 | 115500 | 4640154235 | 3850 | 3855 | 3855 | 3850 | 3838 |
| 520 | 20230809 | 115400 | 4625362930 | 3855 | 3850 | 3855 | 3850 | 851 |
| 521 | 20230809 | 115300 | 4622082625 | 3865 | 3870 | 3875 | 3840 | 7697 |
| 522 | 20230809 | 115200 | 4592342725 | 3870 | 3850 | 3870 | 3850 | 13447 |
| 523 | 20230809 | 115100 | 4540411440 | 3850 | 3845 | 3855 | 3845 | 1738 |
| 524 | 20230809 | 115000 | 4533717150 | 3845 | 3850 | 3855 | 3845 | 1701 |
| 525 | 20230809 | 114900 | 4527169295 | 3850 | 3855 | 3860 | 3850 | 4557 |
| 526 | 20230809 | 114800 | 4509594935 | 3855 | 3855 | 3860 | 3855 | 1106 |
| 527 | 20230809 | 114700 | 4505330325 | 3860 | 3860 | 3860 | 3850 | 1433 |
| 528 | 20230809 | 114600 | 4499803625 | 3855 | 3840 | 3860 | 3840 | 13402 |
| 529 | 20230809 | 114500 | 4448197140 | 3840 | 3825 | 3840 | 3825 | 5306 |
| 530 | 20230809 | 114400 | 4427871390 | 3835 | 3840 | 3840 | 3835 | 7 |
| 531 | 20230809 | 114300 | 4427844520 | 3830 | 3840 | 3840 | 3830 | 1023 |
| 532 | 20230809 | 114200 | 4423926285 | 3840 | 3845 | 3845 | 3830 | 951 |
| 533 | 20230809 | 114100 | 4420272165 | 3845 | 3835 | 3845 | 3835 | 7010 |
| 534 | 20230809 | 114000 | 4393344885 | 3835 | 3825 | 3835 | 3815 | 11096 |
| 535 | 20230809 | 113900 | 4350901140 | 3815 | 3820 | 3820 | 3815 | 5049 |
| 536 | 20230809 | 113800 | 4331614075 | 3830 | 3820 | 3830 | 3820 | 1337 |
| 537 | 20230809 | 113700 | 4326493405 | 3825 | 3830 | 3830 | 3820 | 157 |
| 538 | 20230809 | 113600 | 4325893080 | 3835 | 3830 | 3835 | 3820 | 5007 |
| 539 | 20230809 | 113500 | 4306727825 | 3835 | 3835 | 3835 | 3830 | 1464 |
| 540 | 20230809 | 113400 | 4301120495 | 3840 | 3800 | 3840 | 3800 | 18066 |
| 541 | 20230809 | 113300 | 4232084620 | 3800 | 3795 | 3800 | 3785 | 7989 |
| 542 | 20230809 | 113200 | 4201776440 | 3795 | 3795 | 3795 | 3795 | 3 |
| 543 | 20230809 | 113100 | 4201765055 | 3795 | 3785 | 3795 | 3785 | 1461 |
| 544 | 20230809 | 113000 | 4196226620 | 3785 | 3785 | 3785 | 3785 | 70 |
| 545 | 20230809 | 112900 | 4195961670 | 3785 | 3785 | 3790 | 3785 | 3165 |
| 546 | 20230809 | 112800 | 4183981815 | 3790 | 3790 | 3790 | 3790 | 1009 |
| 547 | 20230809 | 112700 | 4180157705 | 3790 | 3790 | 3790 | 3790 | 0 |
| 548 | 20230809 | 112600 | 4180157705 | 3790 | 3790 | 3790 | 3790 | 3224 |
| 549 | 20230809 | 112500 | 4167938745 | 3790 | 3795 | 3795 | 3790 | 4853 |
| 550 | 20230809 | 112400 | 4149534365 | 3795 | 3795 | 3800 | 3795 | 1501 |
| 551 | 20230809 | 112300 | 4143838060 | 3795 | 3795 | 3795 | 3795 | 651 |
| 552 | 20230809 | 112200 | 4141367515 | 3795 | 3795 | 3795 | 3795 | 2341 |
| 553 | 20230809 | 112100 | 4132483420 | 3800 | 3805 | 3805 | 3800 | 1597 |
| 554 | 20230809 | 112000 | 4126409815 | 3795 | 3795 | 3795 | 3795 | 1867 |
| 555 | 20230809 | 111900 | 4119324550 | 3795 | 3790 | 3800 | 3790 | 1260 |
| 556 | 20230809 | 111800 | 4114537355 | 3790 | 3800 | 3800 | 3785 | 21464 |
| 557 | 20230809 | 111700 | 4033242865 | 3810 | 3810 | 3810 | 3800 | 2779 |
| 558 | 20230809 | 111600 | 4022680925 | 3810 | 3805 | 3810 | 3800 | 4708 |
| 559 | 20230809 | 111500 | 4004757965 | 3805 | 3805 | 3805 | 3805 | 1 |
| 560 | 20230809 | 111400 | 4004754160 | 3800 | 3805 | 3810 | 3800 | 3452 |
| 561 | 20230809 | 111300 | 3991628745 | 3805 | 3810 | 3810 | 3805 | 1653 |
| 562 | 20230809 | 111200 | 3985336800 | 3810 | 3815 | 3820 | 3810 | 255 |
| 563 | 20230809 | 111100 | 3984364275 | 3815 | 3815 | 3820 | 3815 | 1446 |
| 564 | 20230809 | 111000 | 3978846140 | 3820 | 3825 | 3830 | 3815 | 2625 |
| 565 | 20230809 | 110900 | 3968805555 | 3825 | 3810 | 3825 | 3800 | 12376 |
| 566 | 20230809 | 110800 | 3921617745 | 3805 | 3785 | 3805 | 3785 | 1882 |
| 567 | 20230809 | 110700 | 3914476375 | 3785 | 3795 | 3795 | 3785 | 2138 |
| 568 | 20230809 | 110600 | 3906374520 | 3790 | 3805 | 3805 | 3790 | 14237 |
| 569 | 20230809 | 110500 | 3852255050 | 3810 | 3805 | 3815 | 3805 | 1326 |
| 570 | 20230809 | 110400 | 3847202200 | 3805 | 3805 | 3805 | 3800 | 8250 |
| 571 | 20230809 | 110300 | 3815843250 | 3805 | 3815 | 3815 | 3805 | 5374 |
| 572 | 20230809 | 110200 | 3795390520 | 3810 | 3810 | 3820 | 3810 | 5134 |
| 573 | 20230809 | 110100 | 3775824270 | 3815 | 3820 | 3820 | 3815 | 1698 |
| 574 | 20230809 | 110000 | 3769340910 | 3820 | 3820 | 3820 | 3820 | 25 |
| 575 | 20230809 | 105900 | 3769245410 | 3820 | 3815 | 3825 | 3815 | 2957 |
| 576 | 20230809 | 105800 | 3757963130 | 3820 | 3845 | 3850 | 3820 | 385 |
| 577 | 20230809 | 105700 | 3756488125 | 3825 | 3825 | 3855 | 3810 | 6711 |
| 578 | 20230809 | 105600 | 3730731615 | 3825 | 3815 | 3825 | 3810 | 13553 |
| 579 | 20230809 | 105500 | 3679020155 | 3815 | 3805 | 3815 | 3800 | 8736 |
| 580 | 20230809 | 105400 | 3645745380 | 3805 | 3815 | 3820 | 3800 | 10311 |
| 581 | 20230809 | 105300 | 3606480125 | 3815 | 3810 | 3815 | 3810 | 468 |
| 582 | 20230809 | 105200 | 3604696315 | 3810 | 3825 | 3845 | 3810 | 10997 |
| 583 | 20230809 | 105100 | 3562711380 | 3830 | 3845 | 3860 | 3830 | 7378 |
| 584 | 20230809 | 105000 | 3534358965 | 3840 | 3845 | 3850 | 3830 | 3352 |
| 585 | 20230809 | 104900 | 3521481585 | 3850 | 3825 | 3850 | 3815 | 45497 |
| 586 | 20230809 | 104800 | 3347703800 | 3845 | 3860 | 3875 | 3805 | 43519 |
| 587 | 20230809 | 104700 | 3179977810 | 3875 | 3875 | 3875 | 3875 | 0 |
| 588 | 20230809 | 104600 | 3179977810 | 3875 | 3875 | 3875 | 3875 | 0 |
| 589 | 20230809 | 104500 | 3179977810 | 3875 | 3855 | 3875 | 3850 | 17227 |
| 590 | 20230809 | 104400 | 3113292190 | 3860 | 3840 | 3860 | 3840 | 3900 |
| 591 | 20230809 | 104300 | 3098256140 | 3860 | 3850 | 3860 | 3835 | 5915 |
| 592 | 20230809 | 104200 | 3075484860 | 3850 | 3815 | 3855 | 3815 | 25086 |
| 593 | 20230809 | 104100 | 2979033450 | 3815 | 3810 | 3840 | 3805 | 7193 |
| 594 | 20230809 | 104000 | 2951581480 | 3810 | 3790 | 3820 | 3790 | 8270 |
| 595 | 20230809 | 103900 | 2920073830 | 3800 | 3795 | 3810 | 3795 | 8587 |
| 596 | 20230809 | 103800 | 2887444030 | 3795 | 3810 | 3810 | 3795 | 1792 |
| 597 | 20230809 | 103700 | 2880631025 | 3830 | 3830 | 3840 | 3830 | 10436 |
| 598 | 20230809 | 103600 | 2840619290 | 3825 | 3800 | 3825 | 3800 | 9334 |
| 599 | 20230809 | 103500 | 2805027640 | 3810 | 3815 | 3815 | 3800 | 3 |
| 600 | 20230809 | 103400 | 2805016215 | 3815 | 3795 | 3815 | 3795 | 15991 |
| 601 | 20230809 | 103300 | 2744240010 | 3795 | 3810 | 3810 | 3795 | 2210 |
| 602 | 20230809 | 103200 | 2735824970 | 3805 | 3815 | 3820 | 3795 | 4766 |
| 603 | 20230809 | 103100 | 2717673235 | 3815 | 3805 | 3825 | 3805 | 12518 |
| 604 | 20230809 | 103000 | 2669938875 | 3795 | 3815 | 3815 | 3795 | 4816 |
| 605 | 20230809 | 102900 | 2651634370 | 3815 | 3820 | 3830 | 3815 | 11719 |
| 606 | 20230809 | 102800 | 2606808340 | 3825 | 3820 | 3830 | 3810 | 15327 |
| 607 | 20230809 | 102700 | 2548291555 | 3815 | 3800 | 3815 | 3780 | 18225 |
| 608 | 20230809 | 102600 | 2478971125 | 3800 | 3790 | 3805 | 3790 | 8420 |
| 609 | 20230809 | 102500 | 2446993635 | 3785 | 3760 | 3785 | 3760 | 869 |
| 610 | 20230809 | 102400 | 2443711135 | 3760 | 3760 | 3775 | 3760 | 3761 |
| 611 | 20230809 | 102300 | 2429553235 | 3760 | 3760 | 3775 | 3760 | 4456 |
| 612 | 20230809 | 102200 | 2412791100 | 3755 | 3755 | 3780 | 3755 | 9254 |
| 613 | 20230809 | 102100 | 2377917195 | 3755 | 3760 | 3760 | 3755 | 2906 |
| 614 | 20230809 | 102000 | 2366992520 | 3775 | 3775 | 3785 | 3760 | 8977 |
| 615 | 20230809 | 101900 | 2333160745 | 3790 | 3770 | 3800 | 3755 | 22244 |
| 616 | 20230809 | 101800 | 2249198245 | 3765 | 3775 | 3785 | 3765 | 14385 |
| 617 | 20230809 | 101700 | 2194965910 | 3785 | 3775 | 3785 | 3775 | 12223 |
| 618 | 20230809 | 101600 | 2148797155 | 3775 | 3770 | 3785 | 3765 | 6696 |
| 619 | 20230809 | 101500 | 2123549725 | 3770 | 3795 | 3810 | 3770 | 10941 |
| 620 | 20230809 | 101400 | 2082077870 | 3790 | 3805 | 3820 | 3780 | 23743 |
| 621 | 20230809 | 101300 | 1991799770 | 3810 | 3765 | 3810 | 3745 | 23785 |
| 622 | 20230809 | 101200 | 1901769140 | 3765 | 3760 | 3780 | 3755 | 14123 |
| 623 | 20230809 | 101100 | 1848602040 | 3760 | 3765 | 3765 | 3755 | 6088 |
| 624 | 20230809 | 101000 | 1825737735 | 3770 | 3740 | 3775 | 3740 | 20278 |
| 625 | 20230809 | 100900 | 1749398285 | 3735 | 3720 | 3740 | 3710 | 7358 |
| 626 | 20230809 | 100800 | 1722006615 | 3720 | 3720 | 3750 | 3720 | 13387 |
| 627 | 20230809 | 100700 | 1671987240 | 3740 | 3670 | 3740 | 3670 | 24175 |
| 628 | 20230809 | 100600 | 1582149140 | 3680 | 3660 | 3680 | 3655 | 3705 |
| 629 | 20230809 | 100500 | 1568546870 | 3660 | 3640 | 3665 | 3640 | 3666 |
| 630 | 20230809 | 100400 | 1555125025 | 3665 | 3670 | 3670 | 3630 | 5284 |
| 631 | 20230809 | 100300 | 1535816020 | 3670 | 3655 | 3680 | 3655 | 8893 |
| 632 | 20230809 | 100200 | 1503177775 | 3650 | 3660 | 3665 | 3650 | 3318 |
| 633 | 20230809 | 100100 | 1491032365 | 3660 | 3610 | 3665 | 3595 | 26279 |
| 634 | 20230809 | 100000 | 1395705230 | 3610 | 3575 | 3610 | 3570 | 7216 |
| 635 | 20230809 | 095900 | 1369733660 | 3575 | 3580 | 3580 | 3575 | 2335 |
| 636 | 20230809 | 095800 | 1361380540 | 3580 | 3590 | 3590 | 3580 | 1727 |
| 637 | 20230809 | 095700 | 1355192040 | 3595 | 3595 | 3595 | 3595 | 173 |
| 638 | 20230809 | 095600 | 1354570105 | 3595 | 3585 | 3595 | 3585 | 1517 |
| 639 | 20230809 | 095500 | 1349123090 | 3580 | 3580 | 3580 | 3580 | 0 |
| 640 | 20230809 | 095400 | 1349123090 | 3580 | 3585 | 3585 | 3580 | 2264 |
| 641 | 20230809 | 095300 | 1341017410 | 3590 | 3590 | 3590 | 3590 | 2348 |
| 642 | 20230809 | 095200 | 1332588090 | 3590 | 3590 | 3590 | 3570 | 1517 |
| 643 | 20230809 | 095100 | 1327143460 | 3590 | 3565 | 3590 | 3565 | 4834 |
| 644 | 20230809 | 095000 | 1309839630 | 3560 | 3560 | 3560 | 3560 | 250 |
| 645 | 20230809 | 094900 | 1308949630 | 3560 | 3560 | 3560 | 3560 | 2304 |
| 646 | 20230809 | 094800 | 1300747390 | 3565 | 3565 | 3565 | 3565 | 1077 |
| 647 | 20230809 | 094700 | 1296907885 | 3560 | 3560 | 3560 | 3560 | 2 |
| 648 | 20230809 | 094600 | 1296900765 | 3560 | 3560 | 3560 | 3560 | 800 |
| 649 | 20230809 | 094500 | 1294052765 | 3560 | 3580 | 3580 | 3560 | 3098 |
| 650 | 20230809 | 094400 | 1283011885 | 3580 | 3580 | 3580 | 3580 | 794 |
| 651 | 20230809 | 094300 | 1280169365 | 3580 | 3560 | 3580 | 3560 | 2419 |
| 652 | 20230809 | 094200 | 1271544625 | 3565 | 3570 | 3570 | 3545 | 7054 |
| 653 | 20230809 | 094100 | 1246492700 | 3575 | 3555 | 3575 | 3555 | 2297 |
| 654 | 20230809 | 094000 | 1238311845 | 3575 | 3550 | 3575 | 3550 | 1542 |
| 655 | 20230809 | 093900 | 1232837670 | 3555 | 3540 | 3560 | 3540 | 7450 |
| 656 | 20230809 | 093800 | 1206461450 | 3540 | 3575 | 3575 | 3540 | 26005 |
| 657 | 20230809 | 093700 | 1113772310 | 3575 | 3580 | 3605 | 3570 | 5544 |
| 658 | 20230809 | 093600 | 1093942745 | 3580 | 3580 | 3580 | 3580 | 920 |
| 659 | 20230809 | 093500 | 1090649145 | 3580 | 3595 | 3605 | 3580 | 11192 |
| 660 | 20230809 | 093400 | 1050417185 | 3595 | 3595 | 3595 | 3590 | 7374 |
| 661 | 20230809 | 093300 | 1023915715 | 3580 | 3600 | 3600 | 3580 | 2184 |
| 662 | 20230809 | 093200 | 1016092995 | 3590 | 3580 | 3590 | 3580 | 8396 |
| 663 | 20230809 | 093100 | 986032650 | 3560 | 3590 | 3590 | 3560 | 4933 |
| 664 | 20230809 | 093000 | 968397070 | 3605 | 3585 | 3605 | 3585 | 6645 |
| 665 | 20230809 | 092900 | 944464735 | 3605 | 3585 | 3605 | 3570 | 6054 |
| 666 | 20230809 | 092800 | 922735720 | 3585 | 3595 | 3595 | 3580 | 6766 |
| 667 | 20230809 | 092700 | 898448415 | 3590 | 3585 | 3590 | 3585 | 6283 |
| 668 | 20230809 | 092600 | 875909570 | 3585 | 3575 | 3585 | 3575 | 5000 |
| 669 | 20230809 | 092500 | 857997505 | 3585 | 3540 | 3585 | 3540 | 2856 |
| 670 | 20230809 | 092400 | 847868775 | 3540 | 3550 | 3550 | 3540 | 2246 |
| 671 | 20230809 | 092300 | 839902315 | 3570 | 3580 | 3595 | 3550 | 5272 |
| 672 | 20230809 | 092200 | 821119105 | 3600 | 3600 | 3600 | 3580 | 7772 |
| 673 | 20230809 | 092100 | 793143905 | 3600 | 3595 | 3600 | 3590 | 1714 |
| 674 | 20230809 | 092000 | 786982275 | 3570 | 3550 | 3590 | 3550 | 9337 |
| 675 | 20230809 | 091900 | 753547935 | 3550 | 3540 | 3555 | 3540 | 5980 |
| 676 | 20230809 | 091800 | 732332335 | 3540 | 3540 | 3540 | 3525 | 1181 |
| 677 | 20230809 | 091700 | 728159430 | 3540 | 3545 | 3545 | 3540 | 1029 |
| 678 | 20230809 | 091600 | 724514125 | 3545 | 3565 | 3565 | 3545 | 539 |
| 679 | 20230809 | 091500 | 722597990 | 3545 | 3560 | 3575 | 3545 | 3846 |
| 680 | 20230809 | 091400 | 708875200 | 3545 | 3530 | 3545 | 3515 | 8022 |
| 681 | 20230809 | 091300 | 680509660 | 3530 | 3530 | 3530 | 3530 | 52 |
| 682 | 20230809 | 091200 | 680326100 | 3515 | 3535 | 3535 | 3515 | 5535 |
| 683 | 20230809 | 091100 | 660774235 | 3535 | 3495 | 3545 | 3495 | 6102 |
| 684 | 20230809 | 091000 | 639273330 | 3490 | 3485 | 3490 | 3480 | 3718 |
| 685 | 20230809 | 090900 | 626325175 | 3485 | 3460 | 3485 | 3460 | 3002 |
| 686 | 20230809 | 090800 | 615926375 | 3460 | 3470 | 3470 | 3460 | 3576 |
| 687 | 20230809 | 090700 | 603551325 | 3470 | 3480 | 3480 | 3450 | 17162 |
| 688 | 20230809 | 090600 | 544166660 | 3480 | 3475 | 3485 | 3470 | 3475 |
| 689 | 20230809 | 090500 | 532074380 | 3475 | 3455 | 3480 | 3450 | 4314 |
| 690 | 20230809 | 090400 | 517118385 | 3460 | 3470 | 3470 | 3450 | 16225 |
| 691 | 20230809 | 090300 | 461041825 | 3460 | 3535 | 3535 | 3460 | 23755 |
| 692 | 20230809 | 090200 | 378233450 | 3535 | 3485 | 3550 | 3485 | 5290 |
| 693 | 20230809 | 090100 | 359703890 | 3485 | 3495 | 3495 | 3455 | 97511 |
| 694 | 20230809 | 090000 | 21161870 | 3500 | 3525 | 3525 | 3500 | 5506 |