37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 203100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 2916 |
| 3 | 20230811 | 203000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20230811 | 202900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20230811 | 202800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20230811 | 202700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20230811 | 202600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20230811 | 202500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20230811 | 202400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20230811 | 202300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20230811 | 202200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20230811 | 202100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20230811 | 202000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20230811 | 201900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20230811 | 201800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20230811 | 201700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20230811 | 201600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20230811 | 201500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20230811 | 201400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20230811 | 201300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20230811 | 201200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20230811 | 201100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20230811 | 201000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20230811 | 200900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20230811 | 200800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20230811 | 200700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20230811 | 200600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20230811 | 200500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20230811 | 200400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20230811 | 200300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20230811 | 200200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20230811 | 200100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 2916 |
| 33 | 20230811 | 200000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20230811 | 195900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20230811 | 195800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20230811 | 195700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20230811 | 195600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20230811 | 195500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20230811 | 195400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20230811 | 195300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20230811 | 195200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20230811 | 195100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20230811 | 195000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20230811 | 194900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20230811 | 194800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20230811 | 194700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20230811 | 194600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20230811 | 194500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20230811 | 194400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20230811 | 194300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20230811 | 194200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20230811 | 194100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20230811 | 194000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20230811 | 193900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20230811 | 193800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20230811 | 193700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20230811 | 193600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20230811 | 193500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20230811 | 193400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20230811 | 193300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20230811 | 193200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20230811 | 193100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 2916 |
| 63 | 20230811 | 193000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20230811 | 192900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20230811 | 192800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20230811 | 192700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20230811 | 192600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20230811 | 192500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20230811 | 192400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20230811 | 192300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20230811 | 192200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20230811 | 192100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20230811 | 192000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20230811 | 191900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20230811 | 191800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20230811 | 191700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20230811 | 191600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20230811 | 191500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20230811 | 191400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20230811 | 191300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20230811 | 191200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20230811 | 191100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20230811 | 191000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20230811 | 190900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20230811 | 190800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20230811 | 190700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20230811 | 190600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20230811 | 190500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20230811 | 190400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20230811 | 190300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20230811 | 190200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20230811 | 190100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 2916 |
| 93 | 20230811 | 190000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20230811 | 185900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20230811 | 185800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20230811 | 185700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20230811 | 185600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20230811 | 185500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20230811 | 185400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20230811 | 185300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20230811 | 185200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20230811 | 185100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20230811 | 185000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20230811 | 184900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20230811 | 184800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20230811 | 184700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20230811 | 184600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20230811 | 184500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20230811 | 184400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20230811 | 184300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20230811 | 184200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20230811 | 184100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20230811 | 184000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20230811 | 183900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20230811 | 183800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20230811 | 183700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20230811 | 183600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20230811 | 183500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20230811 | 183400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20230811 | 183300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20230811 | 183200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20230811 | 183100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 2916 |
| 123 | 20230811 | 183000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20230811 | 182900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20230811 | 182800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20230811 | 182700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20230811 | 182600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20230811 | 182500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20230811 | 182400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20230811 | 182300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20230811 | 182200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20230811 | 182100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20230811 | 182000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20230811 | 181900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20230811 | 181800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20230811 | 181700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20230811 | 181600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20230811 | 181500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20230811 | 181400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20230811 | 181300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20230811 | 181200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20230811 | 181100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20230811 | 181000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20230811 | 180900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20230811 | 180800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20230811 | 180700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20230811 | 180600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20230811 | 180500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20230811 | 180400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20230811 | 180300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20230811 | 180200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20230811 | 180100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 2916 |
| 153 | 20230811 | 180000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20230811 | 175900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20230811 | 175800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20230811 | 175700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20230811 | 175600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20230811 | 175500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20230811 | 175400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20230811 | 175300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20230811 | 175200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20230811 | 175100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20230811 | 175000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20230811 | 174900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20230811 | 174800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20230811 | 174700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20230811 | 174600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20230811 | 174500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20230811 | 174400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20230811 | 174300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20230811 | 174200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20230811 | 174100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20230811 | 174000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20230811 | 173900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20230811 | 173800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20230811 | 173700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20230811 | 173600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20230811 | 173500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20230811 | 173400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20230811 | 173300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20230811 | 173200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20230811 | 173100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 2916 |
| 183 | 20230811 | 173000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20230811 | 172900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20230811 | 172800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20230811 | 172700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20230811 | 172600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20230811 | 172500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20230811 | 172400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20230811 | 172300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20230811 | 172200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20230811 | 172100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20230811 | 172000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20230811 | 171900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20230811 | 171800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20230811 | 171700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20230811 | 171600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20230811 | 171500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20230811 | 171400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20230811 | 171300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20230811 | 171200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20230811 | 171100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20230811 | 171000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20230811 | 170900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20230811 | 170800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20230811 | 170700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20230811 | 170600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20230811 | 170500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20230811 | 170400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20230811 | 170300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20230811 | 170200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20230811 | 170100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 2916 |
| 213 | 20230811 | 170000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20230811 | 165900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20230811 | 165800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20230811 | 165700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 217 | 20230811 | 165600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 218 | 20230811 | 165500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 219 | 20230811 | 165400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 220 | 20230811 | 165300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 221 | 20230811 | 165200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 222 | 20230811 | 165100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 223 | 20230811 | 165000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 224 | 20230811 | 164900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 225 | 20230811 | 164800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20230811 | 164700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20230811 | 164600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20230811 | 164500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20230811 | 164400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 230 | 20230811 | 164300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20230811 | 164200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 232 | 20230811 | 164100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 233 | 20230811 | 164000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 234 | 20230811 | 163900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 235 | 20230811 | 163800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 236 | 20230811 | 163700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 237 | 20230811 | 163600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 238 | 20230811 | 163500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 239 | 20230811 | 163400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 240 | 20230811 | 163300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 241 | 20230811 | 163200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 242 | 20230811 | 163100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 2916 |
| 243 | 20230811 | 163000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 244 | 20230811 | 162900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 245 | 20230811 | 162800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 246 | 20230811 | 162700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 247 | 20230811 | 162600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 248 | 20230811 | 162500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 249 | 20230811 | 162400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 250 | 20230811 | 162300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 251 | 20230811 | 162200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 252 | 20230811 | 162100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 253 | 20230811 | 162000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 254 | 20230811 | 161900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 255 | 20230811 | 161800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 256 | 20230811 | 161700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 257 | 20230811 | 161600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 258 | 20230811 | 161500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 259 | 20230811 | 161400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 260 | 20230811 | 161300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 261 | 20230811 | 161200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 262 | 20230811 | 161100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 263 | 20230811 | 161000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 264 | 20230811 | 160900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 265 | 20230811 | 160800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 266 | 20230811 | 160700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 267 | 20230811 | 160600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 268 | 20230811 | 160500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 269 | 20230811 | 160400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 270 | 20230811 | 160300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 271 | 20230811 | 160200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 272 | 20230811 | 160100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 2916 |
| 273 | 20230811 | 160000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 274 | 20230811 | 155900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 275 | 20230811 | 155800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 276 | 20230811 | 155700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 277 | 20230811 | 155600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 278 | 20230811 | 155500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 279 | 20230811 | 155400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 280 | 20230811 | 155300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 281 | 20230811 | 155200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 282 | 20230811 | 155100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 283 | 20230811 | 155000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 284 | 20230811 | 154900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 285 | 20230811 | 154800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 286 | 20230811 | 154700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 287 | 20230811 | 154600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 288 | 20230811 | 154500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 289 | 20230811 | 154400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 290 | 20230811 | 154300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 291 | 20230811 | 154200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 292 | 20230811 | 154100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 293 | 20230811 | 154000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 294 | 20230811 | 153900 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 295 | 20230811 | 153800 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 296 | 20230811 | 153700 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 297 | 20230811 | 153600 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 298 | 20230811 | 153500 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 299 | 20230811 | 153400 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 300 | 20230811 | 153300 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 301 | 20230811 | 153200 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 302 | 20230811 | 153100 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 2916 |
| 303 | 20230811 | 153000 | 8392551950 | 39200 | 39200 | 39200 | 39200 | 2916 |
| 304 | 20230811 | 152900 | 8278244750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 305 | 20230811 | 152800 | 8278244750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 306 | 20230811 | 152700 | 8278244750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 307 | 20230811 | 152600 | 8278244750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 308 | 20230811 | 152500 | 8278244750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 309 | 20230811 | 152400 | 8278244750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 310 | 20230811 | 152300 | 8278244750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 311 | 20230811 | 152200 | 8278244750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 312 | 20230811 | 152100 | 8278244750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 313 | 20230811 | 152000 | 8278244750 | 39300 | 39300 | 39300 | 39300 | 0 |
| 314 | 20230811 | 151900 | 8278244750 | 39300 | 39250 | 39300 | 39150 | 759 |
| 315 | 20230811 | 151800 | 8248481850 | 39200 | 39250 | 39250 | 39200 | 1795 |
| 316 | 20230811 | 151700 | 8178116900 | 39200 | 39200 | 39250 | 39200 | 783 |
| 317 | 20230811 | 151600 | 8147422000 | 39200 | 39200 | 39300 | 39200 | 151 |
| 318 | 20230811 | 151500 | 8141496000 | 39250 | 39300 | 39300 | 39250 | 129 |
| 319 | 20230811 | 151400 | 8136430850 | 39300 | 39300 | 39300 | 39250 | 402 |
| 320 | 20230811 | 151300 | 8120639600 | 39300 | 39250 | 39300 | 39250 | 520 |
| 321 | 20230811 | 151200 | 8100226600 | 39250 | 39200 | 39250 | 39200 | 378 |
| 322 | 20230811 | 151100 | 8085406700 | 39250 | 39200 | 39250 | 39150 | 367 |
| 323 | 20230811 | 151000 | 8071019050 | 39250 | 39200 | 39250 | 39200 | 186 |
| 324 | 20230811 | 150900 | 8063724600 | 39200 | 39200 | 39250 | 39150 | 213 |
| 325 | 20230811 | 150800 | 8055374300 | 39200 | 39200 | 39200 | 39150 | 171 |
| 326 | 20230811 | 150700 | 8048673500 | 39200 | 39200 | 39250 | 39150 | 453 |
| 327 | 20230811 | 150600 | 8030915700 | 39200 | 39300 | 39300 | 39150 | 228 |
| 328 | 20230811 | 150500 | 8021975950 | 39250 | 39250 | 39250 | 39200 | 1212 |
| 329 | 20230811 | 150400 | 7974431450 | 39300 | 39250 | 39300 | 39250 | 121 |
| 330 | 20230811 | 150300 | 7969679400 | 39300 | 39250 | 39300 | 39200 | 111 |
| 331 | 20230811 | 150200 | 7965324050 | 39250 | 39250 | 39300 | 39200 | 185 |
| 332 | 20230811 | 150100 | 7958062050 | 39300 | 39200 | 39300 | 39150 | 1709 |
| 333 | 20230811 | 150000 | 7891023700 | 39250 | 39200 | 39250 | 39200 | 848 |
| 334 | 20230811 | 145900 | 7857779550 | 39250 | 39250 | 39250 | 39150 | 1172 |
| 335 | 20230811 | 145800 | 7811836800 | 39200 | 39250 | 39250 | 39200 | 1132 |
| 336 | 20230811 | 145700 | 7767459400 | 39200 | 39250 | 39300 | 39200 | 348 |
| 337 | 20230811 | 145600 | 7753800300 | 39300 | 39250 | 39300 | 39200 | 412 |
| 338 | 20230811 | 145500 | 7737627100 | 39250 | 39250 | 39300 | 39200 | 342 |
| 339 | 20230811 | 145400 | 7724210000 | 39250 | 39250 | 39250 | 39200 | 169 |
| 340 | 20230811 | 145300 | 7717581750 | 39200 | 39250 | 39300 | 39200 | 452 |
| 341 | 20230811 | 145200 | 7699841500 | 39250 | 39200 | 39300 | 39200 | 158 |
| 342 | 20230811 | 145100 | 7693643750 | 39300 | 39200 | 39300 | 39200 | 259 |
| 343 | 20230811 | 145000 | 7683481900 | 39250 | 39250 | 39300 | 39250 | 675 |
| 344 | 20230811 | 144900 | 7656985400 | 39250 | 39250 | 39300 | 39200 | 709 |
| 345 | 20230811 | 144800 | 7629156500 | 39250 | 39200 | 39250 | 39200 | 162 |
| 346 | 20230811 | 144700 | 7622803900 | 39250 | 39200 | 39250 | 39200 | 865 |
| 347 | 20230811 | 144600 | 7588881850 | 39200 | 39250 | 39250 | 39200 | 167 |
| 348 | 20230811 | 144500 | 7582329600 | 39200 | 39200 | 39250 | 39200 | 165 |
| 349 | 20230811 | 144400 | 7575858750 | 39250 | 39250 | 39250 | 39200 | 139 |
| 350 | 20230811 | 144300 | 7570408400 | 39200 | 39200 | 39250 | 39200 | 761 |
| 351 | 20230811 | 144200 | 7540575050 | 39200 | 39250 | 39250 | 39200 | 320 |
| 352 | 20230811 | 144100 | 7528025350 | 39250 | 39150 | 39250 | 39150 | 275 |
| 353 | 20230811 | 144000 | 7517246650 | 39150 | 39200 | 39250 | 39150 | 765 |
| 354 | 20230811 | 143900 | 7487260150 | 39200 | 39150 | 39250 | 39150 | 700 |
| 355 | 20230811 | 143800 | 7459821350 | 39200 | 39150 | 39200 | 39150 | 96 |
| 356 | 20230811 | 143700 | 7456062450 | 39150 | 39150 | 39200 | 39150 | 113 |
| 357 | 20230811 | 143600 | 7451637650 | 39150 | 39150 | 39200 | 39150 | 456 |
| 358 | 20230811 | 143500 | 7433783600 | 39150 | 39100 | 39150 | 39100 | 577 |
| 359 | 20230811 | 143400 | 7411194850 | 39100 | 39100 | 39150 | 39100 | 294 |
| 360 | 20230811 | 143300 | 7399698300 | 39100 | 39150 | 39200 | 39100 | 1017 |
| 361 | 20230811 | 143200 | 7359882600 | 39150 | 39150 | 39200 | 39150 | 117 |
| 362 | 20230811 | 143100 | 7355301950 | 39150 | 39150 | 39200 | 39150 | 199 |
| 363 | 20230811 | 143000 | 7347505250 | 39150 | 39150 | 39200 | 39150 | 146 |
| 364 | 20230811 | 142900 | 7341787900 | 39150 | 39200 | 39200 | 39150 | 313 |
| 365 | 20230811 | 142800 | 7329523350 | 39200 | 39200 | 39250 | 39200 | 137 |
| 366 | 20230811 | 142700 | 7324152700 | 39200 | 39200 | 39250 | 39150 | 135 |
| 367 | 20230811 | 142600 | 7318860600 | 39200 | 39150 | 39200 | 39100 | 280 |
| 368 | 20230811 | 142500 | 7307887150 | 39100 | 39200 | 39250 | 39100 | 2397 |
| 369 | 20230811 | 142400 | 7213967700 | 39200 | 39150 | 39250 | 39150 | 90 |
| 370 | 20230811 | 142300 | 7210440450 | 39150 | 39250 | 39250 | 39150 | 631 |
| 371 | 20230811 | 142200 | 7185705300 | 39250 | 39300 | 39350 | 39250 | 904 |
| 372 | 20230811 | 142100 | 7150192450 | 39300 | 39350 | 39350 | 39300 | 1465 |
| 373 | 20230811 | 142000 | 7092546850 | 39350 | 39350 | 39350 | 39300 | 144 |
| 374 | 20230811 | 141900 | 7086887200 | 39300 | 39250 | 39300 | 39250 | 1248 |
| 375 | 20230811 | 141800 | 7037843550 | 39250 | 39250 | 39250 | 39250 | 244 |
| 376 | 20230811 | 141700 | 7028266550 | 39250 | 39250 | 39250 | 39200 | 881 |
| 377 | 20230811 | 141600 | 6993689900 | 39250 | 39200 | 39300 | 39200 | 277 |
| 378 | 20230811 | 141500 | 6982818100 | 39200 | 39200 | 39250 | 39200 | 662 |
| 379 | 20230811 | 141400 | 6956842750 | 39250 | 39200 | 39250 | 39150 | 155 |
| 380 | 20230811 | 141300 | 6950766700 | 39200 | 39150 | 39200 | 39150 | 653 |
| 381 | 20230811 | 141200 | 6925178550 | 39150 | 39200 | 39200 | 39150 | 364 |
| 382 | 20230811 | 141100 | 6910921400 | 39200 | 39150 | 39200 | 39150 | 416 |
| 383 | 20230811 | 141000 | 6894621650 | 39150 | 39100 | 39150 | 39100 | 260 |
| 384 | 20230811 | 140900 | 6884445200 | 39100 | 39150 | 39150 | 39100 | 140 |
| 385 | 20230811 | 140800 | 6878969750 | 39150 | 39050 | 39150 | 39050 | 251 |
| 386 | 20230811 | 140700 | 6869155050 | 39050 | 39050 | 39100 | 39050 | 2005 |
| 387 | 20230811 | 140600 | 6790764850 | 39100 | 39100 | 39100 | 39050 | 222 |
| 388 | 20230811 | 140500 | 6782088100 | 39100 | 39100 | 39150 | 39050 | 1038 |
| 389 | 20230811 | 140400 | 6741503900 | 39050 | 39150 | 39150 | 39050 | 881 |
| 390 | 20230811 | 140300 | 6707060550 | 39100 | 39100 | 39100 | 39100 | 277 |
| 391 | 20230811 | 140200 | 6696229850 | 39100 | 39100 | 39150 | 39100 | 214 |
| 392 | 20230811 | 140100 | 6687859600 | 39150 | 39150 | 39200 | 39100 | 1045 |
| 393 | 20230811 | 140000 | 6646947200 | 39150 | 39150 | 39200 | 39150 | 146 |
| 394 | 20230811 | 135900 | 6641231250 | 39200 | 39150 | 39200 | 39150 | 128 |
| 395 | 20230811 | 135800 | 6636218000 | 39150 | 39200 | 39250 | 39100 | 838 |
| 396 | 20230811 | 135700 | 6603408500 | 39150 | 39100 | 39150 | 39100 | 737 |
| 397 | 20230811 | 135600 | 6574562600 | 39100 | 39150 | 39150 | 39100 | 468 |
| 398 | 20230811 | 135500 | 6556251350 | 39100 | 39000 | 39100 | 39000 | 1460 |
| 399 | 20230811 | 135400 | 6499208350 | 39000 | 39000 | 39050 | 39000 | 248 |
| 400 | 20230811 | 135300 | 6489533850 | 39000 | 39000 | 39050 | 39000 | 306 |
| 401 | 20230811 | 135200 | 6477599450 | 39000 | 38900 | 39000 | 38900 | 1690 |
| 402 | 20230811 | 135100 | 6411748600 | 38900 | 39000 | 39000 | 38900 | 2445 |
| 403 | 20230811 | 135000 | 6316617900 | 38950 | 38950 | 38950 | 38900 | 434 |
| 404 | 20230811 | 134900 | 6299713950 | 38950 | 38950 | 39000 | 38950 | 895 |
| 405 | 20230811 | 134800 | 6264851600 | 38950 | 39000 | 39000 | 38900 | 690 |
| 406 | 20230811 | 134700 | 6237977000 | 39000 | 38950 | 39000 | 38900 | 823 |
| 407 | 20230811 | 134600 | 6205922800 | 38950 | 38950 | 39000 | 38950 | 843 |
| 408 | 20230811 | 134500 | 6173082550 | 38950 | 38950 | 39000 | 38950 | 1265 |
| 409 | 20230811 | 134400 | 6123803800 | 38950 | 39050 | 39100 | 38950 | 1748 |
| 410 | 20230811 | 134300 | 6055624200 | 39050 | 39000 | 39100 | 39000 | 888 |
| 411 | 20230811 | 134200 | 6020950200 | 39050 | 39050 | 39050 | 39000 | 957 |
| 412 | 20230811 | 134100 | 5983581150 | 39050 | 39050 | 39100 | 39000 | 1567 |
| 413 | 20230811 | 134000 | 5922400150 | 39050 | 39150 | 39150 | 39000 | 5239 |
| 414 | 20230811 | 133900 | 5717861000 | 39150 | 39250 | 39250 | 39150 | 6567 |
| 415 | 20230811 | 133800 | 5460290550 | 39250 | 39300 | 39300 | 39250 | 76 |
| 416 | 20230811 | 133700 | 5457305550 | 39300 | 39300 | 39350 | 39250 | 1394 |
| 417 | 20230811 | 133600 | 5402526750 | 39300 | 39350 | 39350 | 39250 | 2881 |
| 418 | 20230811 | 133500 | 5289324000 | 39350 | 39350 | 39350 | 39300 | 440 |
| 419 | 20230811 | 133400 | 5272013050 | 39350 | 39400 | 39400 | 39300 | 2166 |
| 420 | 20230811 | 133300 | 5186780550 | 39350 | 39400 | 39450 | 39350 | 3666 |
| 421 | 20230811 | 133200 | 5042337450 | 39450 | 39450 | 39500 | 39450 | 1097 |
| 422 | 20230811 | 133100 | 4999060650 | 39500 | 39450 | 39500 | 39450 | 989 |
| 423 | 20230811 | 133000 | 4960043150 | 39450 | 39500 | 39500 | 39450 | 5957 |
| 424 | 20230811 | 132900 | 4724919450 | 39550 | 39500 | 39550 | 39500 | 630 |
| 425 | 20230811 | 132800 | 4700015400 | 39550 | 39550 | 39550 | 39500 | 234 |
| 426 | 20230811 | 132700 | 4690763450 | 39550 | 39550 | 39550 | 39500 | 1321 |
| 427 | 20230811 | 132600 | 4638518350 | 39550 | 39600 | 39600 | 39550 | 148 |
| 428 | 20230811 | 132500 | 4632659750 | 39600 | 39550 | 39600 | 39550 | 212 |
| 429 | 20230811 | 132400 | 4624266750 | 39600 | 39550 | 39600 | 39550 | 46 |
| 430 | 20230811 | 132300 | 4622447400 | 39550 | 39550 | 39650 | 39550 | 205 |
| 431 | 20230811 | 132200 | 4614330400 | 39550 | 39650 | 39650 | 39550 | 333 |
| 432 | 20230811 | 132100 | 4601143550 | 39600 | 39650 | 39650 | 39600 | 1225 |
| 433 | 20230811 | 132000 | 4552575000 | 39600 | 39550 | 39600 | 39550 | 1079 |
| 434 | 20230811 | 131900 | 4509848750 | 39550 | 39600 | 39600 | 39550 | 57 |
| 435 | 20230811 | 131800 | 4507594000 | 39600 | 39600 | 39650 | 39550 | 126 |
| 436 | 20230811 | 131700 | 4502604950 | 39600 | 39550 | 39600 | 39550 | 563 |
| 437 | 20230811 | 131600 | 4480311700 | 39550 | 39600 | 39600 | 39550 | 61 |
| 438 | 20230811 | 131500 | 4477897900 | 39600 | 39550 | 39600 | 39550 | 225 |
| 439 | 20230811 | 131400 | 4468998350 | 39550 | 39600 | 39600 | 39550 | 834 |
| 440 | 20230811 | 131300 | 4435997700 | 39600 | 39600 | 39650 | 39600 | 148 |
| 441 | 20230811 | 131200 | 4430131550 | 39600 | 39600 | 39650 | 39600 | 57 |
| 442 | 20230811 | 131100 | 4427874000 | 39650 | 39600 | 39650 | 39600 | 325 |
| 443 | 20230811 | 131000 | 4415001500 | 39600 | 39650 | 39700 | 39600 | 454 |
| 444 | 20230811 | 130900 | 4397015500 | 39700 | 39650 | 39700 | 39650 | 383 |
| 445 | 20230811 | 130800 | 4381828750 | 39650 | 39600 | 39650 | 39600 | 119 |
| 446 | 20230811 | 130700 | 4377110450 | 39600 | 39650 | 39650 | 39600 | 331 |
| 447 | 20230811 | 130600 | 4363992950 | 39650 | 39650 | 39650 | 39600 | 54 |
| 448 | 20230811 | 130500 | 4361853950 | 39600 | 39600 | 39650 | 39600 | 537 |
| 449 | 20230811 | 130400 | 4340578300 | 39600 | 39650 | 39650 | 39600 | 53 |
| 450 | 20230811 | 130300 | 4338479300 | 39600 | 39650 | 39650 | 39600 | 94 |
| 451 | 20230811 | 130200 | 4334756100 | 39600 | 39650 | 39650 | 39600 | 54 |
| 452 | 20230811 | 130100 | 4332617400 | 39600 | 39650 | 39700 | 39600 | 216 |
| 453 | 20230811 | 130000 | 4324054300 | 39650 | 39700 | 39700 | 39600 | 246 |
| 454 | 20230811 | 125900 | 4314301950 | 39650 | 39650 | 39700 | 39650 | 15 |
| 455 | 20230811 | 125800 | 4313707150 | 39650 | 39700 | 39700 | 39650 | 65 |
| 456 | 20230811 | 125700 | 4311129800 | 39650 | 39650 | 39700 | 39650 | 659 |
| 457 | 20230811 | 125600 | 4284999700 | 39700 | 39650 | 39700 | 39650 | 109 |
| 458 | 20230811 | 125500 | 4280677400 | 39650 | 39650 | 39700 | 39650 | 16 |
| 459 | 20230811 | 125400 | 4280042850 | 39750 | 39700 | 39750 | 39650 | 76 |
| 460 | 20230811 | 125300 | 4277025050 | 39750 | 39700 | 39750 | 39700 | 656 |
| 461 | 20230811 | 125200 | 4250981650 | 39750 | 39750 | 39750 | 39700 | 92 |
| 462 | 20230811 | 125100 | 4247328250 | 39750 | 39700 | 39750 | 39700 | 851 |
| 463 | 20230811 | 125000 | 4213542000 | 39700 | 39700 | 39750 | 39700 | 44 |
| 464 | 20230811 | 124900 | 4211795100 | 39700 | 39750 | 39750 | 39700 | 109 |
| 465 | 20230811 | 124800 | 4207467600 | 39750 | 39750 | 39750 | 39700 | 240 |
| 466 | 20230811 | 124700 | 4197929250 | 39750 | 39750 | 39750 | 39750 | 63 |
| 467 | 20230811 | 124600 | 4195425000 | 39750 | 39750 | 39750 | 39750 | 77 |
| 468 | 20230811 | 124500 | 4192364250 | 39750 | 39750 | 39800 | 39750 | 226 |
| 469 | 20230811 | 124400 | 4183379850 | 39750 | 39750 | 39750 | 39750 | 112 |
| 470 | 20230811 | 124300 | 4178927850 | 39800 | 39750 | 39800 | 39750 | 81 |
| 471 | 20230811 | 124200 | 4175706700 | 39750 | 39750 | 39750 | 39750 | 147 |
| 472 | 20230811 | 124100 | 4169863450 | 39750 | 39800 | 39800 | 39750 | 113 |
| 473 | 20230811 | 124000 | 4165371550 | 39750 | 39750 | 39800 | 39750 | 167 |
| 474 | 20230811 | 123900 | 4158733050 | 39800 | 39750 | 39800 | 39750 | 99 |
| 475 | 20230811 | 123800 | 4154796700 | 39750 | 39800 | 39800 | 39750 | 100 |
| 476 | 20230811 | 123700 | 4150821550 | 39750 | 39800 | 39800 | 39750 | 246 |
| 477 | 20230811 | 123600 | 4141032300 | 39850 | 39800 | 39850 | 39800 | 93 |
| 478 | 20230811 | 123500 | 4137330100 | 39800 | 39800 | 39850 | 39800 | 97 |
| 479 | 20230811 | 123400 | 4133469400 | 39850 | 39850 | 39850 | 39800 | 212 |
| 480 | 20230811 | 123300 | 4125030600 | 39850 | 39800 | 39850 | 39800 | 174 |
| 481 | 20230811 | 123200 | 4118104950 | 39850 | 39800 | 39850 | 39800 | 146 |
| 482 | 20230811 | 123100 | 4112290150 | 39850 | 39800 | 39850 | 39800 | 112 |
| 483 | 20230811 | 123000 | 4107831250 | 39850 | 39850 | 39850 | 39800 | 73 |
| 484 | 20230811 | 122900 | 4104924450 | 39850 | 39750 | 39850 | 39750 | 1317 |
| 485 | 20230811 | 122800 | 4052505050 | 39700 | 39700 | 39800 | 39700 | 523 |
| 486 | 20230811 | 122700 | 4031718500 | 39750 | 39700 | 39750 | 39700 | 41 |
| 487 | 20230811 | 122600 | 4030089850 | 39700 | 39750 | 39750 | 39700 | 223 |
| 488 | 20230811 | 122500 | 4021227800 | 39700 | 39700 | 39750 | 39700 | 40 |
| 489 | 20230811 | 122400 | 4019639700 | 39750 | 39750 | 39750 | 39700 | 125 |
| 490 | 20230811 | 122300 | 4014676250 | 39750 | 39750 | 39750 | 39700 | 37 |
| 491 | 20230811 | 122200 | 4013206450 | 39750 | 39700 | 39800 | 39700 | 45 |
| 492 | 20230811 | 122100 | 4011418900 | 39800 | 39700 | 39800 | 39700 | 186 |
| 493 | 20230811 | 122000 | 4004027700 | 39700 | 39750 | 39750 | 39700 | 157 |
| 494 | 20230811 | 121900 | 3997789950 | 39750 | 39750 | 39750 | 39700 | 278 |
| 495 | 20230811 | 121800 | 3986750850 | 39750 | 39750 | 39800 | 39750 | 97 |
| 496 | 20230811 | 121700 | 3982894250 | 39800 | 39750 | 39800 | 39750 | 120 |
| 497 | 20230811 | 121600 | 3978123750 | 39750 | 39750 | 39800 | 39750 | 35 |
| 498 | 20230811 | 121500 | 3976732450 | 39750 | 39750 | 39800 | 39750 | 83 |
| 499 | 20230811 | 121400 | 3973433050 | 39750 | 39750 | 39750 | 39750 | 26 |
| 500 | 20230811 | 121300 | 3972399550 | 39750 | 39800 | 39800 | 39750 | 111 |
| 501 | 20230811 | 121200 | 3967987050 | 39750 | 39750 | 39800 | 39750 | 128 |
| 502 | 20230811 | 121100 | 3962898950 | 39750 | 39750 | 39750 | 39750 | 83 |
| 503 | 20230811 | 121000 | 3959599700 | 39750 | 39800 | 39800 | 39750 | 175 |
| 504 | 20230811 | 120900 | 3952643250 | 39800 | 39750 | 39800 | 39750 | 697 |
| 505 | 20230811 | 120800 | 3924937400 | 39700 | 39650 | 39750 | 39650 | 148 |
| 506 | 20230811 | 120700 | 3919061200 | 39700 | 39650 | 39700 | 39650 | 1215 |
| 507 | 20230811 | 120600 | 3870885650 | 39750 | 39600 | 39750 | 39600 | 656 |
| 508 | 20230811 | 120500 | 3844856600 | 39600 | 39650 | 39650 | 39600 | 32 |
| 509 | 20230811 | 120400 | 3843589250 | 39600 | 39600 | 39650 | 39550 | 258 |
| 510 | 20230811 | 120300 | 3833372400 | 39550 | 39600 | 39650 | 39550 | 102 |
| 511 | 20230811 | 120200 | 3829331000 | 39650 | 39600 | 39650 | 39600 | 40 |
| 512 | 20230811 | 120100 | 3827746900 | 39600 | 39600 | 39600 | 39600 | 31 |
| 513 | 20230811 | 120000 | 3826519300 | 39600 | 39650 | 39650 | 39600 | 63 |
| 514 | 20230811 | 115900 | 3824024350 | 39650 | 39600 | 39650 | 39550 | 512 |
| 515 | 20230811 | 115800 | 3803750950 | 39600 | 39600 | 39650 | 39600 | 66 |
| 516 | 20230811 | 115700 | 3801136500 | 39600 | 39600 | 39600 | 39550 | 106 |
| 517 | 20230811 | 115600 | 3796939900 | 39600 | 39600 | 39600 | 39600 | 78 |
| 518 | 20230811 | 115500 | 3793851100 | 39600 | 39600 | 39650 | 39600 | 111 |
| 519 | 20230811 | 115400 | 3789454450 | 39650 | 39550 | 39650 | 39550 | 81 |
| 520 | 20230811 | 115300 | 3786246550 | 39600 | 39600 | 39600 | 39600 | 127 |
| 521 | 20230811 | 115200 | 3781217350 | 39600 | 39650 | 39650 | 39600 | 223 |
| 522 | 20230811 | 115100 | 3772375650 | 39650 | 39600 | 39650 | 39600 | 175 |
| 523 | 20230811 | 115000 | 3765438450 | 39600 | 39600 | 39600 | 39600 | 38 |
| 524 | 20230811 | 114900 | 3763933650 | 39600 | 39600 | 39600 | 39600 | 49 |
| 525 | 20230811 | 114800 | 3761993250 | 39600 | 39550 | 39650 | 39550 | 481 |
| 526 | 20230811 | 114700 | 3742944250 | 39550 | 39550 | 39550 | 39550 | 144 |
| 527 | 20230811 | 114600 | 3737249050 | 39600 | 39550 | 39600 | 39500 | 223 |
| 528 | 20230811 | 114500 | 3728426200 | 39550 | 39550 | 39600 | 39550 | 126 |
| 529 | 20230811 | 114400 | 3723442200 | 39550 | 39650 | 39650 | 39550 | 84 |
| 530 | 20230811 | 114300 | 3720116950 | 39600 | 39600 | 39650 | 39600 | 64 |
| 531 | 20230811 | 114200 | 3717582400 | 39600 | 39550 | 39600 | 39550 | 92 |
| 532 | 20230811 | 114100 | 3713940450 | 39550 | 39550 | 39550 | 39500 | 227 |
| 533 | 20230811 | 114000 | 3704967950 | 39500 | 39550 | 39600 | 39500 | 392 |
| 534 | 20230811 | 113900 | 3689464250 | 39600 | 39550 | 39600 | 39550 | 118 |
| 535 | 20230811 | 113800 | 3684793950 | 39600 | 39600 | 39600 | 39550 | 87 |
| 536 | 20230811 | 113700 | 3681352500 | 39550 | 39600 | 39600 | 39550 | 123 |
| 537 | 20230811 | 113600 | 3676487700 | 39550 | 39550 | 39600 | 39550 | 63 |
| 538 | 20230811 | 113500 | 3673995400 | 39550 | 39550 | 39650 | 39550 | 243 |
| 539 | 20230811 | 113400 | 3664370400 | 39600 | 39600 | 39600 | 39550 | 247 |
| 540 | 20230811 | 113300 | 3654597350 | 39550 | 39550 | 39650 | 39550 | 343 |
| 541 | 20230811 | 113200 | 3641022350 | 39600 | 39550 | 39600 | 39550 | 81 |
| 542 | 20230811 | 113100 | 3637818650 | 39600 | 39550 | 39600 | 39550 | 102 |
| 543 | 20230811 | 113000 | 3633784200 | 39550 | 39550 | 39600 | 39550 | 89 |
| 544 | 20230811 | 112900 | 3630264050 | 39550 | 39550 | 39600 | 39550 | 53 |
| 545 | 20230811 | 112800 | 3628167450 | 39550 | 39600 | 39650 | 39550 | 197 |
| 546 | 20230811 | 112700 | 3620367650 | 39600 | 39550 | 39600 | 39550 | 248 |
| 547 | 20230811 | 112600 | 3610553950 | 39550 | 39550 | 39600 | 39550 | 36 |
| 548 | 20230811 | 112500 | 3609129450 | 39600 | 39550 | 39600 | 39550 | 207 |
| 549 | 20230811 | 112400 | 3600942300 | 39600 | 39550 | 39600 | 39550 | 232 |
| 550 | 20230811 | 112300 | 3591764500 | 39600 | 39600 | 39650 | 39550 | 342 |
| 551 | 20230811 | 112200 | 3578225200 | 39600 | 39600 | 39650 | 39600 | 15 |
| 552 | 20230811 | 112100 | 3577631050 | 39600 | 39650 | 39650 | 39550 | 660 |
| 553 | 20230811 | 112000 | 3551494850 | 39550 | 39550 | 39650 | 39550 | 291 |
| 554 | 20230811 | 111900 | 3539975250 | 39650 | 39550 | 39650 | 39500 | 1235 |
| 555 | 20230811 | 111800 | 3491085550 | 39550 | 39550 | 39600 | 39550 | 56 |
| 556 | 20230811 | 111700 | 3488870600 | 39550 | 39550 | 39600 | 39550 | 52 |
| 557 | 20230811 | 111600 | 3486813600 | 39550 | 39550 | 39600 | 39500 | 962 |
| 558 | 20230811 | 111500 | 3448766500 | 39500 | 39500 | 39550 | 39500 | 44 |
| 559 | 20230811 | 111400 | 3447028250 | 39550 | 39500 | 39550 | 39450 | 589 |
| 560 | 20230811 | 111300 | 3423766050 | 39450 | 39450 | 39500 | 39450 | 1107 |
| 561 | 20230811 | 111200 | 3380094650 | 39450 | 39500 | 39500 | 39450 | 614 |
| 562 | 20230811 | 111100 | 3355842600 | 39500 | 39500 | 39550 | 39500 | 1645 |
| 563 | 20230811 | 111000 | 3290858050 | 39550 | 39550 | 39550 | 39500 | 188 |
| 564 | 20230811 | 110900 | 3283425300 | 39550 | 39550 | 39550 | 39550 | 340 |
| 565 | 20230811 | 110800 | 3269978300 | 39550 | 39550 | 39550 | 39550 | 97 |
| 566 | 20230811 | 110700 | 3266141950 | 39550 | 39600 | 39600 | 39550 | 264 |
| 567 | 20230811 | 110600 | 3255699850 | 39550 | 39500 | 39600 | 39500 | 282 |
| 568 | 20230811 | 110500 | 3244557600 | 39500 | 39550 | 39600 | 39500 | 299 |
| 569 | 20230811 | 110400 | 3232734450 | 39550 | 39600 | 39600 | 39550 | 2058 |
| 570 | 20230811 | 110300 | 3151319400 | 39600 | 39650 | 39650 | 39600 | 276 |
| 571 | 20230811 | 110200 | 3140381650 | 39650 | 39600 | 39650 | 39600 | 530 |
| 572 | 20230811 | 110100 | 3119393600 | 39600 | 39600 | 39650 | 39600 | 93 |
| 573 | 20230811 | 110000 | 3115710750 | 39600 | 39550 | 39600 | 39550 | 213 |
| 574 | 20230811 | 105900 | 3107278600 | 39600 | 39600 | 39650 | 39550 | 1258 |
| 575 | 20230811 | 105800 | 3057461000 | 39600 | 39600 | 39650 | 39600 | 69 |
| 576 | 20230811 | 105700 | 3054728250 | 39600 | 39600 | 39650 | 39600 | 60 |
| 577 | 20230811 | 105600 | 3052351600 | 39600 | 39600 | 39650 | 39600 | 250 |
| 578 | 20230811 | 105500 | 3042451050 | 39600 | 39650 | 39650 | 39600 | 205 |
| 579 | 20230811 | 105400 | 3034329200 | 39600 | 39650 | 39700 | 39600 | 375 |
| 580 | 20230811 | 105300 | 3019457050 | 39650 | 39650 | 39650 | 39650 | 76 |
| 581 | 20230811 | 105200 | 3016443650 | 39650 | 39650 | 39650 | 39650 | 37 |
| 582 | 20230811 | 105100 | 3014976600 | 39650 | 39650 | 39700 | 39650 | 605 |
| 583 | 20230811 | 105000 | 2990988300 | 39700 | 39700 | 39700 | 39650 | 275 |
| 584 | 20230811 | 104900 | 2980072000 | 39700 | 39650 | 39700 | 39650 | 90 |
| 585 | 20230811 | 104800 | 2976503200 | 39650 | 39600 | 39700 | 39600 | 719 |
| 586 | 20230811 | 104700 | 2947999900 | 39600 | 39600 | 39650 | 39600 | 94 |
| 587 | 20230811 | 104600 | 2944276750 | 39600 | 39650 | 39650 | 39600 | 489 |
| 588 | 20230811 | 104500 | 2924890250 | 39650 | 39650 | 39700 | 39650 | 119 |
| 589 | 20230811 | 104400 | 2920171350 | 39650 | 39700 | 39700 | 39650 | 267 |
| 590 | 20230811 | 104300 | 2909577200 | 39700 | 39750 | 39750 | 39700 | 33 |
| 591 | 20230811 | 104200 | 2908267000 | 39750 | 39750 | 39800 | 39700 | 915 |
| 592 | 20230811 | 104100 | 2871900200 | 39800 | 39750 | 39800 | 39750 | 740 |
| 593 | 20230811 | 104000 | 2842482250 | 39750 | 39850 | 39850 | 39750 | 473 |
| 594 | 20230811 | 103900 | 2823656250 | 39850 | 39800 | 39850 | 39800 | 242 |
| 595 | 20230811 | 103800 | 2814014150 | 39800 | 39800 | 39850 | 39800 | 77 |
| 596 | 20230811 | 103700 | 2810948800 | 39850 | 39800 | 39850 | 39800 | 189 |
| 597 | 20230811 | 103600 | 2803422000 | 39800 | 39800 | 39850 | 39800 | 75 |
| 598 | 20230811 | 103500 | 2800436750 | 39800 | 39850 | 39850 | 39800 | 140 |
| 599 | 20230811 | 103400 | 2794858850 | 39850 | 39800 | 39850 | 39800 | 921 |
| 600 | 20230811 | 103300 | 2758163750 | 39800 | 39800 | 39850 | 39800 | 97 |
| 601 | 20230811 | 103200 | 2754303050 | 39850 | 39800 | 39850 | 39800 | 555 |
| 602 | 20230811 | 103100 | 2732205900 | 39800 | 39800 | 39850 | 39800 | 60 |
| 603 | 20230811 | 103000 | 2729817750 | 39800 | 39800 | 39800 | 39800 | 116 |
| 604 | 20230811 | 102900 | 2725200950 | 39800 | 39800 | 39800 | 39750 | 311 |
| 605 | 20230811 | 102800 | 2712824150 | 39800 | 39850 | 39850 | 39800 | 488 |
| 606 | 20230811 | 102700 | 2693401450 | 39800 | 39850 | 39850 | 39800 | 420 |
| 607 | 20230811 | 102600 | 2676667600 | 39850 | 39800 | 39850 | 39800 | 623 |
| 608 | 20230811 | 102500 | 2651841550 | 39850 | 39850 | 39900 | 39850 | 679 |
| 609 | 20230811 | 102400 | 2624782950 | 39900 | 39750 | 39900 | 39750 | 4590 |
| 610 | 20230811 | 102300 | 2442052800 | 39700 | 39650 | 39750 | 39650 | 1530 |
| 611 | 20230811 | 102200 | 2381257800 | 39650 | 39650 | 39700 | 39650 | 81 |
| 612 | 20230811 | 102100 | 2378042700 | 39700 | 39550 | 39700 | 39550 | 673 |
| 613 | 20230811 | 102000 | 2351344150 | 39600 | 39550 | 39600 | 39550 | 114 |
| 614 | 20230811 | 101900 | 2346832100 | 39500 | 39500 | 39600 | 39500 | 224 |
| 615 | 20230811 | 101800 | 2337979900 | 39500 | 39500 | 39500 | 39450 | 194 |
| 616 | 20230811 | 101700 | 2330318750 | 39450 | 39450 | 39450 | 39450 | 125 |
| 617 | 20230811 | 101600 | 2325387500 | 39450 | 39500 | 39550 | 39450 | 1004 |
| 618 | 20230811 | 101500 | 2285753000 | 39550 | 39550 | 39600 | 39550 | 512 |
| 619 | 20230811 | 101400 | 2265502700 | 39550 | 39600 | 39600 | 39550 | 329 |
| 620 | 20230811 | 101300 | 2252477000 | 39600 | 39650 | 39650 | 39600 | 239 |
| 621 | 20230811 | 101200 | 2243001900 | 39650 | 39700 | 39700 | 39650 | 196 |
| 622 | 20230811 | 101100 | 2235225100 | 39650 | 39650 | 39700 | 39600 | 238 |
| 623 | 20230811 | 101000 | 2225788400 | 39650 | 39600 | 39650 | 39600 | 204 |
| 624 | 20230811 | 100900 | 2217703100 | 39650 | 39600 | 39650 | 39600 | 133 |
| 625 | 20230811 | 100800 | 2212431550 | 39600 | 39550 | 39700 | 39550 | 281 |
| 626 | 20230811 | 100700 | 2201295900 | 39550 | 39500 | 39550 | 39500 | 19 |
| 627 | 20230811 | 100600 | 2200545150 | 39500 | 39500 | 39550 | 39500 | 61 |
| 628 | 20230811 | 100500 | 2198134500 | 39500 | 39600 | 39600 | 39500 | 355 |
| 629 | 20230811 | 100400 | 2184093800 | 39500 | 39600 | 39600 | 39500 | 685 |
| 630 | 20230811 | 100300 | 2156982000 | 39600 | 39550 | 39600 | 39550 | 150 |
| 631 | 20230811 | 100200 | 2151048850 | 39550 | 39600 | 39650 | 39550 | 436 |
| 632 | 20230811 | 100100 | 2133804650 | 39550 | 39550 | 39600 | 39550 | 205 |
| 633 | 20230811 | 100000 | 2125692150 | 39600 | 39550 | 39600 | 39500 | 250 |
| 634 | 20230811 | 095900 | 2115815200 | 39500 | 39500 | 39550 | 39450 | 80 |
| 635 | 20230811 | 095800 | 2112654950 | 39500 | 39400 | 39500 | 39400 | 372 |
| 636 | 20230811 | 095700 | 2097982000 | 39400 | 39400 | 39450 | 39400 | 551 |
| 637 | 20230811 | 095600 | 2076259850 | 39450 | 39550 | 39600 | 39400 | 5652 |
| 638 | 20230811 | 095500 | 1852961600 | 39600 | 39600 | 39600 | 39550 | 511 |
| 639 | 20230811 | 095400 | 1832736600 | 39600 | 39550 | 39600 | 39550 | 256 |
| 640 | 20230811 | 095300 | 1822606000 | 39550 | 39650 | 39650 | 39550 | 320 |
| 641 | 20230811 | 095200 | 1809935450 | 39600 | 39600 | 39650 | 39600 | 430 |
| 642 | 20230811 | 095100 | 1792903850 | 39600 | 39650 | 39650 | 39600 | 996 |
| 643 | 20230811 | 095000 | 1753421050 | 39650 | 39650 | 39700 | 39650 | 179 |
| 644 | 20230811 | 094900 | 1746320600 | 39650 | 39700 | 39700 | 39650 | 197 |
| 645 | 20230811 | 094800 | 1738505150 | 39700 | 39700 | 39750 | 39700 | 309 |
| 646 | 20230811 | 094700 | 1726235950 | 39700 | 39700 | 39750 | 39700 | 560 |
| 647 | 20230811 | 094600 | 1704002400 | 39700 | 39700 | 39750 | 39700 | 169 |
| 648 | 20230811 | 094500 | 1697289850 | 39700 | 39650 | 39700 | 39650 | 714 |
| 649 | 20230811 | 094400 | 1668945850 | 39650 | 39650 | 39700 | 39650 | 551 |
| 650 | 20230811 | 094300 | 1647094550 | 39650 | 39700 | 39700 | 39650 | 208 |
| 651 | 20230811 | 094200 | 1638840550 | 39650 | 39700 | 39700 | 39650 | 247 |
| 652 | 20230811 | 094100 | 1629045700 | 39700 | 39700 | 39700 | 39650 | 260 |
| 653 | 20230811 | 094000 | 1618727700 | 39700 | 39700 | 39750 | 39650 | 2190 |
| 654 | 20230811 | 093900 | 1531784000 | 39700 | 39750 | 39800 | 39700 | 2944 |
| 655 | 20230811 | 093800 | 1414764350 | 39800 | 39750 | 39800 | 39750 | 62 |
| 656 | 20230811 | 093700 | 1412298400 | 39750 | 39750 | 39850 | 39750 | 492 |
| 657 | 20230811 | 093600 | 1392728500 | 39750 | 39850 | 39850 | 39750 | 361 |
| 658 | 20230811 | 093500 | 1378374000 | 39800 | 39850 | 39850 | 39800 | 289 |
| 659 | 20230811 | 093400 | 1366865500 | 39850 | 39800 | 39950 | 39800 | 259 |
| 660 | 20230811 | 093300 | 1356536750 | 39800 | 39750 | 40000 | 39750 | 2878 |
| 661 | 20230811 | 093200 | 1241682550 | 39750 | 39800 | 39850 | 39750 | 57 |
| 662 | 20230811 | 093100 | 1239414500 | 39750 | 39750 | 39800 | 39750 | 462 |
| 663 | 20230811 | 093000 | 1221033350 | 39800 | 39750 | 39800 | 39750 | 284 |
| 664 | 20230811 | 092900 | 1209744300 | 39750 | 39750 | 39800 | 39750 | 552 |
| 665 | 20230811 | 092800 | 1187797650 | 39750 | 39700 | 39750 | 39700 | 269 |
| 666 | 20230811 | 092700 | 1177108100 | 39700 | 39700 | 39750 | 39700 | 693 |
| 667 | 20230811 | 092600 | 1149593450 | 39700 | 39800 | 39800 | 39700 | 160 |
| 668 | 20230811 | 092500 | 1143233400 | 39750 | 39800 | 39800 | 39750 | 897 |
| 669 | 20230811 | 092400 | 1107545350 | 39850 | 39850 | 39950 | 39800 | 1311 |
| 670 | 20230811 | 092300 | 1055317750 | 39850 | 39850 | 39950 | 39850 | 425 |
| 671 | 20230811 | 092200 | 1038361750 | 39950 | 39850 | 39950 | 39850 | 1304 |
| 672 | 20230811 | 092100 | 986345350 | 39900 | 39950 | 39950 | 39850 | 444 |
| 673 | 20230811 | 092000 | 968622550 | 40000 | 40000 | 40000 | 39950 | 738 |
| 674 | 20230811 | 091900 | 939119900 | 39950 | 39900 | 39950 | 39850 | 323 |
| 675 | 20230811 | 091800 | 926218900 | 39900 | 39900 | 39900 | 39900 | 143 |
| 676 | 20230811 | 091700 | 920513200 | 39900 | 39850 | 39950 | 39850 | 155 |
| 677 | 20230811 | 091600 | 914329000 | 39850 | 39950 | 39950 | 39800 | 1731 |
| 678 | 20230811 | 091500 | 845331850 | 39950 | 39900 | 39950 | 39900 | 351 |
| 679 | 20230811 | 091400 | 831315550 | 39900 | 39800 | 39900 | 39800 | 384 |
| 680 | 20230811 | 091300 | 816019750 | 39800 | 39800 | 39800 | 39750 | 224 |
| 681 | 20230811 | 091200 | 807110700 | 39800 | 39800 | 39850 | 39750 | 665 |
| 682 | 20230811 | 091100 | 780651300 | 39750 | 39850 | 39850 | 39750 | 1099 |
| 683 | 20230811 | 091000 | 736920200 | 39850 | 39800 | 39850 | 39750 | 746 |
| 684 | 20230811 | 090900 | 707228250 | 39750 | 39700 | 39800 | 39700 | 72 |
| 685 | 20230811 | 090800 | 704368350 | 39600 | 39550 | 39650 | 39500 | 1200 |
| 686 | 20230811 | 090700 | 656939650 | 39600 | 39750 | 39800 | 39600 | 6389 |
| 687 | 20230811 | 090600 | 403737650 | 39800 | 39800 | 39800 | 39750 | 755 |
| 688 | 20230811 | 090500 | 373696250 | 39800 | 39800 | 39850 | 39750 | 908 |
| 689 | 20230811 | 090400 | 337560050 | 39800 | 39900 | 39900 | 39750 | 608 |
| 690 | 20230811 | 090300 | 313371300 | 39850 | 40050 | 40050 | 39750 | 833 |
| 691 | 20230811 | 090200 | 280126600 | 40050 | 39750 | 40100 | 39750 | 1417 |
| 692 | 20230811 | 090100 | 223456700 | 39850 | 39800 | 39950 | 39750 | 1675 |
| 693 | 20230811 | 090000 | 156714350 | 39800 | 39950 | 39950 | 39600 | 3625 |