36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 202600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 6900 |
| 3 | 20230808 | 202500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 4 | 20230808 | 202400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 5 | 20230808 | 202300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 6 | 20230808 | 202200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 7 | 20230808 | 202100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 8 | 20230808 | 202000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 9 | 20230808 | 201900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 10 | 20230808 | 201800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 11 | 20230808 | 201700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 12 | 20230808 | 201600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 13 | 20230808 | 201500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 14 | 20230808 | 201400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 15 | 20230808 | 201300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 16 | 20230808 | 201200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 17 | 20230808 | 201100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 18 | 20230808 | 201000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 19 | 20230808 | 200900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 20 | 20230808 | 200800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 21 | 20230808 | 200700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 22 | 20230808 | 200600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 23 | 20230808 | 200500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 24 | 20230808 | 200400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 25 | 20230808 | 200300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 26 | 20230808 | 200200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 27 | 20230808 | 200100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 28 | 20230808 | 200000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 29 | 20230808 | 195900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 30 | 20230808 | 195800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 31 | 20230808 | 195700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 32 | 20230808 | 195600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 6900 |
| 33 | 20230808 | 195500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 34 | 20230808 | 195400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 35 | 20230808 | 195300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 36 | 20230808 | 195200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 37 | 20230808 | 195100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 38 | 20230808 | 195000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 39 | 20230808 | 194900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 40 | 20230808 | 194800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 41 | 20230808 | 194700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 42 | 20230808 | 194600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 43 | 20230808 | 194500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 44 | 20230808 | 194400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 45 | 20230808 | 194300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 46 | 20230808 | 194200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 47 | 20230808 | 194100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 48 | 20230808 | 194000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 49 | 20230808 | 193900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 50 | 20230808 | 193800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 51 | 20230808 | 193700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 52 | 20230808 | 193600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 53 | 20230808 | 193500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 54 | 20230808 | 193400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 55 | 20230808 | 193300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 56 | 20230808 | 193200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 57 | 20230808 | 193100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 58 | 20230808 | 193000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 59 | 20230808 | 192900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 60 | 20230808 | 192800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 61 | 20230808 | 192700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 62 | 20230808 | 192600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 6900 |
| 63 | 20230808 | 192500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 64 | 20230808 | 192400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 65 | 20230808 | 192300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 66 | 20230808 | 192200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 67 | 20230808 | 192100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 68 | 20230808 | 192000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 69 | 20230808 | 191900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 70 | 20230808 | 191800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 71 | 20230808 | 191700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 72 | 20230808 | 191600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 73 | 20230808 | 191500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 74 | 20230808 | 191400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 75 | 20230808 | 191300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 76 | 20230808 | 191200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 77 | 20230808 | 191100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 78 | 20230808 | 191000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 79 | 20230808 | 190900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 80 | 20230808 | 190800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 81 | 20230808 | 190700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 82 | 20230808 | 190600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 83 | 20230808 | 190500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 84 | 20230808 | 190400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 85 | 20230808 | 190300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 86 | 20230808 | 190200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 87 | 20230808 | 190100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 88 | 20230808 | 190000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 89 | 20230808 | 185900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 90 | 20230808 | 185800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 91 | 20230808 | 185700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 92 | 20230808 | 185600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 6900 |
| 93 | 20230808 | 185500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 94 | 20230808 | 185400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 95 | 20230808 | 185300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 96 | 20230808 | 185200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 97 | 20230808 | 185100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 98 | 20230808 | 185000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 99 | 20230808 | 184900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 100 | 20230808 | 184800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 101 | 20230808 | 184700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 102 | 20230808 | 184600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 103 | 20230808 | 184500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 104 | 20230808 | 184400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 105 | 20230808 | 184300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 106 | 20230808 | 184200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 107 | 20230808 | 184100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 108 | 20230808 | 184000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 109 | 20230808 | 183900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 110 | 20230808 | 183800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 111 | 20230808 | 183700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 112 | 20230808 | 183600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 113 | 20230808 | 183500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 114 | 20230808 | 183400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 115 | 20230808 | 183300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 116 | 20230808 | 183200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 117 | 20230808 | 183100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 118 | 20230808 | 183000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 119 | 20230808 | 182900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 120 | 20230808 | 182800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 121 | 20230808 | 182700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 122 | 20230808 | 182600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 6900 |
| 123 | 20230808 | 182500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 124 | 20230808 | 182400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 125 | 20230808 | 182300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 126 | 20230808 | 182200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 127 | 20230808 | 182100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 128 | 20230808 | 182000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 129 | 20230808 | 181900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 130 | 20230808 | 181800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 131 | 20230808 | 181700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 132 | 20230808 | 181600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 133 | 20230808 | 181500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 134 | 20230808 | 181400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 135 | 20230808 | 181300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 136 | 20230808 | 181200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 137 | 20230808 | 181100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 138 | 20230808 | 181000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 139 | 20230808 | 180900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 140 | 20230808 | 180800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 141 | 20230808 | 180700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 142 | 20230808 | 180600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 143 | 20230808 | 180500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 144 | 20230808 | 180400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 145 | 20230808 | 180300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 146 | 20230808 | 180200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 147 | 20230808 | 180100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 148 | 20230808 | 180000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 149 | 20230808 | 175900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 150 | 20230808 | 175800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 151 | 20230808 | 175700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 152 | 20230808 | 175600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 6900 |
| 153 | 20230808 | 175500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 154 | 20230808 | 175400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 155 | 20230808 | 175300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 156 | 20230808 | 175200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 157 | 20230808 | 175100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 158 | 20230808 | 175000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 159 | 20230808 | 174900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 160 | 20230808 | 174800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 161 | 20230808 | 174700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 162 | 20230808 | 174600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 163 | 20230808 | 174500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 164 | 20230808 | 174400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 165 | 20230808 | 174300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 166 | 20230808 | 174200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 167 | 20230808 | 174100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 168 | 20230808 | 174000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 169 | 20230808 | 173900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 170 | 20230808 | 173800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 171 | 20230808 | 173700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 172 | 20230808 | 173600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 173 | 20230808 | 173500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 174 | 20230808 | 173400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 175 | 20230808 | 173300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 176 | 20230808 | 173200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 177 | 20230808 | 173100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 178 | 20230808 | 173000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 179 | 20230808 | 172900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 180 | 20230808 | 172800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 181 | 20230808 | 172700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 182 | 20230808 | 172600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 6900 |
| 183 | 20230808 | 172500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 184 | 20230808 | 172400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 185 | 20230808 | 172300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 186 | 20230808 | 172200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 187 | 20230808 | 172100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 188 | 20230808 | 172000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 189 | 20230808 | 171900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 190 | 20230808 | 171800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 191 | 20230808 | 171700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 192 | 20230808 | 171600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 193 | 20230808 | 171500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 194 | 20230808 | 171400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 195 | 20230808 | 171300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 196 | 20230808 | 171200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 197 | 20230808 | 171100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 198 | 20230808 | 171000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 199 | 20230808 | 170900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 200 | 20230808 | 170800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 201 | 20230808 | 170700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 202 | 20230808 | 170600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 203 | 20230808 | 170500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 204 | 20230808 | 170400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 205 | 20230808 | 170300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 206 | 20230808 | 170200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 207 | 20230808 | 170100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 208 | 20230808 | 170000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 209 | 20230808 | 165900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 210 | 20230808 | 165800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 211 | 20230808 | 165700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 212 | 20230808 | 165600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 6900 |
| 213 | 20230808 | 165500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 214 | 20230808 | 165400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 215 | 20230808 | 165300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 216 | 20230808 | 165200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 217 | 20230808 | 165100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 218 | 20230808 | 165000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 219 | 20230808 | 164900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 220 | 20230808 | 164800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 221 | 20230808 | 164700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 222 | 20230808 | 164600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 223 | 20230808 | 164500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 224 | 20230808 | 164400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 225 | 20230808 | 164300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 226 | 20230808 | 164200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 227 | 20230808 | 164100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 228 | 20230808 | 164000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 229 | 20230808 | 163900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 230 | 20230808 | 163800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 231 | 20230808 | 163700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 232 | 20230808 | 163600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 233 | 20230808 | 163500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 234 | 20230808 | 163400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 235 | 20230808 | 163300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 236 | 20230808 | 163200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 237 | 20230808 | 163100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 238 | 20230808 | 163000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 239 | 20230808 | 162900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 240 | 20230808 | 162800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 241 | 20230808 | 162700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 242 | 20230808 | 162600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 6900 |
| 243 | 20230808 | 162500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 244 | 20230808 | 162400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 245 | 20230808 | 162300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 246 | 20230808 | 162200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 247 | 20230808 | 162100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 248 | 20230808 | 162000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 249 | 20230808 | 161900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 250 | 20230808 | 161800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 251 | 20230808 | 161700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 252 | 20230808 | 161600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 253 | 20230808 | 161500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 254 | 20230808 | 161400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 255 | 20230808 | 161300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 256 | 20230808 | 161200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 257 | 20230808 | 161100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 258 | 20230808 | 161000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 259 | 20230808 | 160900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 260 | 20230808 | 160800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 261 | 20230808 | 160700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 262 | 20230808 | 160600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 263 | 20230808 | 160500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 264 | 20230808 | 160400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 265 | 20230808 | 160300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 266 | 20230808 | 160200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 267 | 20230808 | 160100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 268 | 20230808 | 160000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 269 | 20230808 | 155900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 270 | 20230808 | 155800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 271 | 20230808 | 155700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 272 | 20230808 | 155600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 6900 |
| 273 | 20230808 | 155500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 274 | 20230808 | 155400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 275 | 20230808 | 155300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 276 | 20230808 | 155200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 277 | 20230808 | 155100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 278 | 20230808 | 155000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 279 | 20230808 | 154900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 280 | 20230808 | 154800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 281 | 20230808 | 154700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 282 | 20230808 | 154600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 283 | 20230808 | 154500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 284 | 20230808 | 154400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 285 | 20230808 | 154300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 286 | 20230808 | 154200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 287 | 20230808 | 154100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 288 | 20230808 | 154000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 289 | 20230808 | 153900 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 290 | 20230808 | 153800 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 291 | 20230808 | 153700 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 292 | 20230808 | 153600 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 293 | 20230808 | 153500 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 294 | 20230808 | 153400 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 295 | 20230808 | 153300 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 296 | 20230808 | 153200 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 297 | 20230808 | 153100 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 298 | 20230808 | 153000 | 7911698450 | 47550 | 47550 | 47550 | 47550 | 6900 |
| 299 | 20230808 | 152900 | 7583603450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 300 | 20230808 | 152800 | 7583603450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 301 | 20230808 | 152700 | 7583603450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 302 | 20230808 | 152600 | 7583603450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 303 | 20230808 | 152500 | 7583603450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 304 | 20230808 | 152400 | 7583603450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 305 | 20230808 | 152300 | 7583603450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 306 | 20230808 | 152200 | 7583603450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 307 | 20230808 | 152100 | 7583603450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 308 | 20230808 | 152000 | 7583603450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 309 | 20230808 | 151900 | 7583603450 | 47500 | 47450 | 47500 | 47300 | 251 |
| 310 | 20230808 | 151800 | 7571703350 | 47450 | 47400 | 47450 | 47300 | 401 |
| 311 | 20230808 | 151700 | 7552706600 | 47400 | 47450 | 47450 | 47350 | 386 |
| 312 | 20230808 | 151600 | 7534408250 | 47400 | 47450 | 47450 | 47350 | 352 |
| 313 | 20230808 | 151500 | 7517723450 | 47350 | 47500 | 47500 | 47200 | 1653 |
| 314 | 20230808 | 151400 | 7439519000 | 47500 | 47500 | 47550 | 47450 | 583 |
| 315 | 20230808 | 151300 | 7411827100 | 47450 | 47450 | 47500 | 47400 | 228 |
| 316 | 20230808 | 151200 | 7401014550 | 47400 | 47450 | 47500 | 47400 | 152 |
| 317 | 20230808 | 151100 | 7393802950 | 47450 | 47400 | 47450 | 47400 | 77 |
| 318 | 20230808 | 151000 | 7390150750 | 47400 | 47400 | 47450 | 47350 | 73 |
| 319 | 20230808 | 150900 | 7386688800 | 47450 | 47300 | 47450 | 47300 | 172 |
| 320 | 20230808 | 150800 | 7378539650 | 47300 | 47350 | 47350 | 47300 | 119 |
| 321 | 20230808 | 150700 | 7372908550 | 47300 | 47300 | 47350 | 47250 | 1164 |
| 322 | 20230808 | 150600 | 7317858100 | 47300 | 47300 | 47350 | 47300 | 205 |
| 323 | 20230808 | 150500 | 7308157200 | 47300 | 47300 | 47300 | 47250 | 425 |
| 324 | 20230808 | 150400 | 7288055950 | 47250 | 47250 | 47350 | 47250 | 1247 |
| 325 | 20230808 | 150300 | 7229085100 | 47250 | 47300 | 47300 | 47250 | 1160 |
| 326 | 20230808 | 150200 | 7174270500 | 47300 | 47300 | 47350 | 47300 | 101 |
| 327 | 20230808 | 150100 | 7169492550 | 47300 | 47300 | 47400 | 47250 | 1652 |
| 328 | 20230808 | 150000 | 7091293600 | 47250 | 47300 | 47300 | 47250 | 1709 |
| 329 | 20230808 | 145900 | 7010517950 | 47300 | 47250 | 47300 | 47250 | 1381 |
| 330 | 20230808 | 145800 | 6945197450 | 47250 | 47300 | 47300 | 47250 | 1102 |
| 331 | 20230808 | 145700 | 6893080250 | 47300 | 47350 | 47350 | 47300 | 413 |
| 332 | 20230808 | 145600 | 6873533400 | 47350 | 47400 | 47400 | 47300 | 1867 |
| 333 | 20230808 | 145500 | 6785122350 | 47400 | 47400 | 47450 | 47400 | 176 |
| 334 | 20230808 | 145400 | 6776779900 | 47400 | 47400 | 47450 | 47400 | 310 |
| 335 | 20230808 | 145300 | 6762085350 | 47400 | 47450 | 47450 | 47400 | 303 |
| 336 | 20230808 | 145200 | 6747708400 | 47450 | 47450 | 47450 | 47450 | 79 |
| 337 | 20230808 | 145100 | 6743959850 | 47450 | 47400 | 47500 | 47400 | 1319 |
| 338 | 20230808 | 145000 | 6681372000 | 47400 | 47400 | 47450 | 47400 | 1768 |
| 339 | 20230808 | 144900 | 6597481200 | 47400 | 47400 | 47450 | 47400 | 244 |
| 340 | 20230808 | 144800 | 6585915550 | 47400 | 47400 | 47450 | 47400 | 267 |
| 341 | 20230808 | 144700 | 6573259550 | 47400 | 47400 | 47450 | 47400 | 1465 |
| 342 | 20230808 | 144600 | 6503818500 | 47400 | 47450 | 47450 | 47400 | 390 |
| 343 | 20230808 | 144500 | 6485322150 | 47450 | 47450 | 47500 | 47450 | 107 |
| 344 | 20230808 | 144400 | 6480244750 | 47450 | 47450 | 47450 | 47450 | 213 |
| 345 | 20230808 | 144300 | 6470137900 | 47450 | 47450 | 47500 | 47450 | 386 |
| 346 | 20230808 | 144200 | 6451822150 | 47450 | 47450 | 47450 | 47450 | 18 |
| 347 | 20230808 | 144100 | 6450968050 | 47450 | 47450 | 47500 | 47450 | 217 |
| 348 | 20230808 | 144000 | 6440669400 | 47450 | 47450 | 47500 | 47450 | 55 |
| 349 | 20230808 | 143900 | 6438058900 | 47450 | 47450 | 47450 | 47450 | 201 |
| 350 | 20230808 | 143800 | 6428521450 | 47450 | 47450 | 47450 | 47450 | 183 |
| 351 | 20230808 | 143700 | 6419838100 | 47450 | 47450 | 47500 | 47450 | 235 |
| 352 | 20230808 | 143600 | 6408676400 | 47450 | 47450 | 47450 | 47450 | 242 |
| 353 | 20230808 | 143500 | 6397193500 | 47450 | 47450 | 47450 | 47450 | 50 |
| 354 | 20230808 | 143400 | 6394821000 | 47450 | 47450 | 47500 | 47450 | 213 |
| 355 | 20230808 | 143300 | 6384713100 | 47450 | 47450 | 47500 | 47450 | 142 |
| 356 | 20230808 | 143200 | 6377970200 | 47450 | 47450 | 47500 | 47450 | 229 |
| 357 | 20230808 | 143100 | 6367102100 | 47450 | 47450 | 47550 | 47450 | 499 |
| 358 | 20230808 | 143000 | 6343405500 | 47450 | 47400 | 47450 | 47350 | 382 |
| 359 | 20230808 | 142900 | 6325298800 | 47400 | 47400 | 47400 | 47400 | 243 |
| 360 | 20230808 | 142800 | 6313780600 | 47450 | 47400 | 47450 | 47400 | 97 |
| 361 | 20230808 | 142700 | 6309178550 | 47400 | 47400 | 47400 | 47400 | 219 |
| 362 | 20230808 | 142600 | 6298797950 | 47500 | 47350 | 47500 | 47350 | 418 |
| 363 | 20230808 | 142500 | 6278986800 | 47350 | 47350 | 47450 | 47350 | 3068 |
| 364 | 20230808 | 142400 | 6133698350 | 47350 | 47350 | 47400 | 47350 | 246 |
| 365 | 20230808 | 142300 | 6122046550 | 47350 | 47400 | 47450 | 47350 | 122 |
| 366 | 20230808 | 142200 | 6116263750 | 47350 | 47350 | 47400 | 47350 | 408 |
| 367 | 20230808 | 142100 | 6096933000 | 47400 | 47450 | 47450 | 47350 | 605 |
| 368 | 20230808 | 142000 | 6068245200 | 47450 | 47450 | 47450 | 47450 | 215 |
| 369 | 20230808 | 141900 | 6058043450 | 47450 | 47400 | 47450 | 47400 | 743 |
| 370 | 20230808 | 141800 | 6022802150 | 47400 | 47400 | 47400 | 47400 | 38 |
| 371 | 20230808 | 141700 | 6021000950 | 47400 | 47500 | 47500 | 47400 | 232 |
| 372 | 20230808 | 141600 | 6009988600 | 47500 | 47550 | 47550 | 47500 | 194 |
| 373 | 20230808 | 141500 | 6000768450 | 47550 | 47500 | 47550 | 47500 | 174 |
| 374 | 20230808 | 141400 | 5992495400 | 47550 | 47400 | 47550 | 47400 | 753 |
| 375 | 20230808 | 141300 | 5956757600 | 47400 | 47400 | 47400 | 47400 | 13 |
| 376 | 20230808 | 141200 | 5956141400 | 47400 | 47450 | 47450 | 47400 | 472 |
| 377 | 20230808 | 141100 | 5933768400 | 47450 | 47300 | 47500 | 47300 | 984 |
| 378 | 20230808 | 141000 | 5887182100 | 47300 | 47450 | 47450 | 47300 | 1206 |
| 379 | 20230808 | 140900 | 5830055000 | 47450 | 47450 | 47450 | 47450 | 173 |
| 380 | 20230808 | 140800 | 5821846150 | 47450 | 47450 | 47500 | 47450 | 420 |
| 381 | 20230808 | 140700 | 5801896550 | 47450 | 47500 | 47550 | 47450 | 292 |
| 382 | 20230808 | 140600 | 5788031650 | 47500 | 47450 | 47500 | 47450 | 368 |
| 383 | 20230808 | 140500 | 5770552300 | 47500 | 47350 | 47550 | 47350 | 2304 |
| 384 | 20230808 | 140400 | 5661250100 | 47350 | 47400 | 47400 | 47350 | 389 |
| 385 | 20230808 | 140300 | 5642811900 | 47400 | 47400 | 47450 | 47400 | 22 |
| 386 | 20230808 | 140200 | 5641768600 | 47400 | 47450 | 47500 | 47400 | 937 |
| 387 | 20230808 | 140100 | 5597322100 | 47450 | 47450 | 47500 | 47450 | 156 |
| 388 | 20230808 | 140000 | 5589915800 | 47450 | 47500 | 47500 | 47450 | 338 |
| 389 | 20230808 | 135900 | 5573870600 | 47450 | 47500 | 47500 | 47450 | 739 |
| 390 | 20230808 | 135800 | 5538770200 | 47450 | 47500 | 47500 | 47450 | 29 |
| 391 | 20230808 | 135700 | 5537392950 | 47500 | 47500 | 47550 | 47500 | 668 |
| 392 | 20230808 | 135600 | 5505661750 | 47550 | 47500 | 47550 | 47500 | 126 |
| 393 | 20230808 | 135500 | 5499672500 | 47600 | 47550 | 47600 | 47550 | 181 |
| 394 | 20230808 | 135400 | 5491065550 | 47550 | 47550 | 47550 | 47550 | 231 |
| 395 | 20230808 | 135300 | 5480081500 | 47550 | 47600 | 47600 | 47550 | 103 |
| 396 | 20230808 | 135200 | 5475181250 | 47600 | 47600 | 47600 | 47550 | 205 |
| 397 | 20230808 | 135100 | 5465431400 | 47600 | 47600 | 47600 | 47550 | 205 |
| 398 | 20230808 | 135000 | 5455673600 | 47600 | 47550 | 47600 | 47550 | 1434 |
| 399 | 20230808 | 134900 | 5387456250 | 47500 | 47550 | 47550 | 47500 | 197 |
| 400 | 20230808 | 134800 | 5378097200 | 47500 | 47500 | 47500 | 47500 | 45 |
| 401 | 20230808 | 134700 | 5375959700 | 47500 | 47500 | 47500 | 47500 | 166 |
| 402 | 20230808 | 134600 | 5368074700 | 47550 | 47550 | 47550 | 47500 | 100 |
| 403 | 20230808 | 134500 | 5363323300 | 47550 | 47550 | 47550 | 47500 | 532 |
| 404 | 20230808 | 134400 | 5338027200 | 47550 | 47550 | 47550 | 47500 | 259 |
| 405 | 20230808 | 134300 | 5325713400 | 47550 | 47550 | 47550 | 47550 | 165 |
| 406 | 20230808 | 134200 | 5317867650 | 47600 | 47600 | 47600 | 47550 | 404 |
| 407 | 20230808 | 134100 | 5298647300 | 47600 | 47600 | 47600 | 47600 | 322 |
| 408 | 20230808 | 134000 | 5283320100 | 47600 | 47650 | 47650 | 47600 | 70 |
| 409 | 20230808 | 133900 | 5279985600 | 47650 | 47700 | 47700 | 47650 | 135 |
| 410 | 20230808 | 133800 | 5273552800 | 47650 | 47650 | 47700 | 47650 | 575 |
| 411 | 20230808 | 133700 | 5246153700 | 47600 | 47600 | 47600 | 47600 | 226 |
| 412 | 20230808 | 133600 | 5235396100 | 47600 | 47650 | 47650 | 47600 | 185 |
| 413 | 20230808 | 133500 | 5226581200 | 47650 | 47650 | 47650 | 47600 | 165 |
| 414 | 20230808 | 133400 | 5218727100 | 47600 | 47650 | 47650 | 47600 | 199 |
| 415 | 20230808 | 133300 | 5209246900 | 47650 | 47600 | 47650 | 47600 | 767 |
| 416 | 20230808 | 133200 | 5172707950 | 47650 | 47700 | 47700 | 47600 | 793 |
| 417 | 20230808 | 133100 | 5134941300 | 47700 | 47600 | 47700 | 47600 | 100 |
| 418 | 20230808 | 133000 | 5130175200 | 47600 | 47650 | 47650 | 47600 | 226 |
| 419 | 20230808 | 132900 | 5119414350 | 47700 | 47700 | 47700 | 47650 | 268 |
| 420 | 20230808 | 132800 | 5106632250 | 47700 | 47650 | 47750 | 47600 | 493 |
| 421 | 20230808 | 132700 | 5083124300 | 47600 | 47600 | 47600 | 47600 | 666 |
| 422 | 20230808 | 132600 | 5051422700 | 47600 | 47600 | 47600 | 47600 | 42 |
| 423 | 20230808 | 132500 | 5049423500 | 47600 | 47750 | 47750 | 47600 | 535 |
| 424 | 20230808 | 132400 | 5023923350 | 47700 | 47700 | 47700 | 47700 | 55 |
| 425 | 20230808 | 132300 | 5021299850 | 47700 | 47750 | 47750 | 47700 | 191 |
| 426 | 20230808 | 132200 | 5012188400 | 47700 | 47750 | 47750 | 47700 | 131 |
| 427 | 20230808 | 132100 | 5005935300 | 47750 | 47750 | 47800 | 47700 | 79 |
| 428 | 20230808 | 132000 | 5002166200 | 47700 | 47700 | 47700 | 47700 | 262 |
| 429 | 20230808 | 131900 | 4989668800 | 47750 | 47750 | 47750 | 47750 | 29 |
| 430 | 20230808 | 131800 | 4988284050 | 47750 | 47750 | 47750 | 47750 | 161 |
| 431 | 20230808 | 131700 | 4980596300 | 47750 | 47750 | 47750 | 47700 | 71 |
| 432 | 20230808 | 131600 | 4977207950 | 47750 | 47750 | 47750 | 47750 | 193 |
| 433 | 20230808 | 131500 | 4967992200 | 47750 | 47750 | 47750 | 47750 | 183 |
| 434 | 20230808 | 131400 | 4959253950 | 47800 | 47800 | 47800 | 47750 | 53 |
| 435 | 20230808 | 131300 | 4956722450 | 47800 | 47800 | 47800 | 47800 | 107 |
| 436 | 20230808 | 131200 | 4951607850 | 47750 | 47750 | 47750 | 47750 | 82 |
| 437 | 20230808 | 131100 | 4947692350 | 47750 | 47850 | 47850 | 47750 | 271 |
| 438 | 20230808 | 131000 | 4934743750 | 47850 | 47850 | 47850 | 47850 | 166 |
| 439 | 20230808 | 130900 | 4926800650 | 47850 | 47850 | 47900 | 47850 | 54 |
| 440 | 20230808 | 130800 | 4924216700 | 47850 | 47850 | 47850 | 47800 | 250 |
| 441 | 20230808 | 130700 | 4912262300 | 47800 | 47850 | 47850 | 47800 | 37 |
| 442 | 20230808 | 130600 | 4910492300 | 47850 | 47750 | 47850 | 47750 | 262 |
| 443 | 20230808 | 130500 | 4897975500 | 47750 | 47800 | 47800 | 47750 | 166 |
| 444 | 20230808 | 130400 | 4890040950 | 47800 | 47800 | 47800 | 47800 | 20 |
| 445 | 20230808 | 130300 | 4889084950 | 47800 | 47900 | 47900 | 47800 | 417 |
| 446 | 20230808 | 130200 | 4869149400 | 47850 | 47850 | 47850 | 47850 | 14 |
| 447 | 20230808 | 130100 | 4868479500 | 47850 | 47900 | 47900 | 47750 | 281 |
| 448 | 20230808 | 130000 | 4855055000 | 47800 | 47800 | 47900 | 47800 | 212 |
| 449 | 20230808 | 125900 | 4844920900 | 47800 | 47800 | 47800 | 47800 | 0 |
| 450 | 20230808 | 125800 | 4844920900 | 47800 | 47850 | 47850 | 47800 | 166 |
| 451 | 20230808 | 125700 | 4836978000 | 47850 | 47900 | 47900 | 47850 | 39 |
| 452 | 20230808 | 125600 | 4835111800 | 47900 | 47800 | 47900 | 47800 | 423 |
| 453 | 20230808 | 125500 | 4814888200 | 47800 | 47800 | 47800 | 47800 | 172 |
| 454 | 20230808 | 125400 | 4806666600 | 47800 | 47850 | 47850 | 47800 | 60 |
| 455 | 20230808 | 125300 | 4803797500 | 47800 | 47900 | 47900 | 47800 | 168 |
| 456 | 20230808 | 125200 | 4795758900 | 47850 | 47900 | 47900 | 47850 | 106 |
| 457 | 20230808 | 125100 | 4790686500 | 47850 | 47850 | 47850 | 47850 | 200 |
| 458 | 20230808 | 125000 | 4781116500 | 47900 | 47900 | 47900 | 47900 | 3 |
| 459 | 20230808 | 124900 | 4780972800 | 47900 | 47900 | 47900 | 47900 | 184 |
| 460 | 20230808 | 124800 | 4772159200 | 47900 | 47950 | 47950 | 47900 | 55 |
| 461 | 20230808 | 124700 | 4769523300 | 48000 | 48000 | 48100 | 47950 | 450 |
| 462 | 20230808 | 124600 | 4747910450 | 47950 | 47800 | 47950 | 47800 | 604 |
| 463 | 20230808 | 124500 | 4719011700 | 47800 | 47800 | 47800 | 47750 | 103 |
| 464 | 20230808 | 124400 | 4714088750 | 47750 | 47800 | 47800 | 47750 | 211 |
| 465 | 20230808 | 124300 | 4704011000 | 47800 | 47800 | 47800 | 47800 | 274 |
| 466 | 20230808 | 124200 | 4690913800 | 47800 | 47800 | 47800 | 47800 | 86 |
| 467 | 20230808 | 124100 | 4686803000 | 47800 | 47850 | 47850 | 47800 | 166 |
| 468 | 20230808 | 124000 | 4678867950 | 47850 | 47850 | 47850 | 47850 | 60 |
| 469 | 20230808 | 123900 | 4675996950 | 47850 | 47900 | 47900 | 47850 | 164 |
| 470 | 20230808 | 123800 | 4668149400 | 47900 | 47850 | 47900 | 47850 | 172 |
| 471 | 20230808 | 123700 | 4659918700 | 47850 | 47850 | 47850 | 47850 | 38 |
| 472 | 20230808 | 123600 | 4658100400 | 47900 | 47850 | 47900 | 47850 | 162 |
| 473 | 20230808 | 123500 | 4650348650 | 47900 | 47850 | 47900 | 47850 | 46 |
| 474 | 20230808 | 123400 | 4648147350 | 47900 | 47950 | 47950 | 47900 | 270 |
| 475 | 20230808 | 123300 | 4635212550 | 47950 | 47900 | 48000 | 47900 | 172 |
| 476 | 20230808 | 123200 | 4626972700 | 47950 | 47950 | 47950 | 47900 | 48 |
| 477 | 20230808 | 123100 | 4624673000 | 47950 | 47950 | 47950 | 47950 | 194 |
| 478 | 20230808 | 123000 | 4615370700 | 48000 | 48000 | 48000 | 48000 | 55 |
| 479 | 20230808 | 122900 | 4612730700 | 48000 | 47900 | 48000 | 47900 | 604 |
| 480 | 20230808 | 122800 | 4583796300 | 47850 | 47850 | 47850 | 47850 | 61 |
| 481 | 20230808 | 122700 | 4580877450 | 47850 | 47850 | 47900 | 47850 | 181 |
| 482 | 20230808 | 122600 | 4572216100 | 47850 | 47900 | 47900 | 47850 | 221 |
| 483 | 20230808 | 122500 | 4561632100 | 47900 | 47900 | 47900 | 47900 | 50 |
| 484 | 20230808 | 122400 | 4559237100 | 47950 | 47950 | 47950 | 47850 | 545 |
| 485 | 20230808 | 122300 | 4533139500 | 47950 | 47950 | 47950 | 47950 | 38 |
| 486 | 20230808 | 122200 | 4531317400 | 48000 | 47950 | 48000 | 47950 | 168 |
| 487 | 20230808 | 122100 | 4523261450 | 47950 | 48000 | 48000 | 47950 | 227 |
| 488 | 20230808 | 122000 | 4512366150 | 48000 | 48000 | 48000 | 48000 | 1 |
| 489 | 20230808 | 121900 | 4512318150 | 48000 | 48000 | 48000 | 48000 | 481 |
| 490 | 20230808 | 121800 | 4489230150 | 48050 | 48050 | 48050 | 48050 | 39 |
| 491 | 20230808 | 121700 | 4487356200 | 48000 | 48100 | 48100 | 48000 | 185 |
| 492 | 20230808 | 121600 | 4478475700 | 48050 | 48000 | 48050 | 48000 | 193 |
| 493 | 20230808 | 121500 | 4469210100 | 48050 | 48000 | 48050 | 48000 | 84 |
| 494 | 20230808 | 121400 | 4465175850 | 48050 | 48050 | 48050 | 48050 | 131 |
| 495 | 20230808 | 121300 | 4458881300 | 48050 | 47950 | 48050 | 47950 | 44 |
| 496 | 20230808 | 121200 | 4456769300 | 47950 | 48000 | 48000 | 47950 | 227 |
| 497 | 20230808 | 121100 | 4445882700 | 48100 | 48000 | 48100 | 47950 | 165 |
| 498 | 20230808 | 121000 | 4437970750 | 48000 | 48050 | 48050 | 48000 | 33 |
| 499 | 20230808 | 120900 | 4436385900 | 48050 | 48050 | 48050 | 47950 | 675 |
| 500 | 20230808 | 120800 | 4403967550 | 48050 | 48050 | 48050 | 48050 | 37 |
| 501 | 20230808 | 120700 | 4402189700 | 48100 | 48050 | 48150 | 48000 | 611 |
| 502 | 20230808 | 120600 | 4372818650 | 48000 | 48000 | 48000 | 48000 | 208 |
| 503 | 20230808 | 120500 | 4362834650 | 48000 | 47950 | 48000 | 47950 | 164 |
| 504 | 20230808 | 120400 | 4354964950 | 47900 | 47900 | 48000 | 47900 | 315 |
| 505 | 20230808 | 120300 | 4339867450 | 48000 | 47950 | 48000 | 47900 | 12 |
| 506 | 20230808 | 120200 | 4339292350 | 47950 | 48000 | 48000 | 47950 | 219 |
| 507 | 20230808 | 120100 | 4328788400 | 48000 | 47950 | 48000 | 47950 | 107 |
| 508 | 20230808 | 120000 | 4323654300 | 48000 | 47950 | 48050 | 47950 | 159 |
| 509 | 20230808 | 115900 | 4316020850 | 47900 | 47850 | 47950 | 47850 | 637 |
| 510 | 20230808 | 115800 | 4285502600 | 47850 | 47900 | 47900 | 47850 | 50 |
| 511 | 20230808 | 115700 | 4283109550 | 47900 | 47900 | 47900 | 47900 | 233 |
| 512 | 20230808 | 115600 | 4271948850 | 47900 | 47850 | 47900 | 47800 | 206 |
| 513 | 20230808 | 115500 | 4262088350 | 47850 | 47800 | 47850 | 47800 | 179 |
| 514 | 20230808 | 115400 | 4253525450 | 47800 | 47750 | 47800 | 47750 | 295 |
| 515 | 20230808 | 115300 | 4239432550 | 47750 | 47700 | 47750 | 47700 | 128 |
| 516 | 20230808 | 115200 | 4233324950 | 47700 | 47600 | 47700 | 47600 | 219 |
| 517 | 20230808 | 115100 | 4222896750 | 47600 | 47600 | 47600 | 47600 | 7 |
| 518 | 20230808 | 115000 | 4222563550 | 47600 | 47600 | 47600 | 47600 | 293 |
| 519 | 20230808 | 114900 | 4208616750 | 47600 | 47650 | 47700 | 47600 | 200 |
| 520 | 20230808 | 114800 | 4199086700 | 47650 | 47700 | 47700 | 47650 | 340 |
| 521 | 20230808 | 114700 | 4182885600 | 47700 | 47650 | 47700 | 47650 | 382 |
| 522 | 20230808 | 114600 | 4164683100 | 47750 | 47750 | 47750 | 47650 | 242 |
| 523 | 20230808 | 114500 | 4153144850 | 47800 | 47850 | 47850 | 47800 | 30 |
| 524 | 20230808 | 114400 | 4151710800 | 47800 | 47850 | 47850 | 47800 | 161 |
| 525 | 20230808 | 114300 | 4144009750 | 47850 | 47900 | 47950 | 47850 | 170 |
| 526 | 20230808 | 114200 | 4135869100 | 47950 | 48000 | 48000 | 47950 | 335 |
| 527 | 20230808 | 114100 | 4119799150 | 47950 | 48000 | 48050 | 47950 | 201 |
| 528 | 20230808 | 114000 | 4110153300 | 48000 | 48050 | 48100 | 48000 | 246 |
| 529 | 20230808 | 113900 | 4098341000 | 48000 | 47900 | 48100 | 47900 | 1891 |
| 530 | 20230808 | 113800 | 4007459300 | 47900 | 47750 | 48000 | 47750 | 1943 |
| 531 | 20230808 | 113700 | 3914287200 | 47750 | 47750 | 47750 | 47750 | 176 |
| 532 | 20230808 | 113600 | 3905883200 | 47800 | 47700 | 47800 | 47700 | 217 |
| 533 | 20230808 | 113500 | 3895511800 | 47700 | 47750 | 47800 | 47700 | 400 |
| 534 | 20230808 | 113400 | 3876413750 | 47800 | 47650 | 47800 | 47650 | 678 |
| 535 | 20230808 | 113300 | 3844073600 | 47650 | 47550 | 47650 | 47500 | 1404 |
| 536 | 20230808 | 113200 | 3777261000 | 47550 | 47600 | 47650 | 47550 | 186 |
| 537 | 20230808 | 113100 | 3768407650 | 47600 | 47600 | 47600 | 47600 | 207 |
| 538 | 20230808 | 113000 | 3758554450 | 47600 | 47550 | 47600 | 47550 | 505 |
| 539 | 20230808 | 112900 | 3734530250 | 47550 | 47550 | 47550 | 47550 | 100 |
| 540 | 20230808 | 112800 | 3729775250 | 47550 | 47650 | 47650 | 47550 | 693 |
| 541 | 20230808 | 112700 | 3696796050 | 47650 | 47650 | 47650 | 47600 | 293 |
| 542 | 20230808 | 112600 | 3682836800 | 47700 | 47700 | 47700 | 47700 | 142 |
| 543 | 20230808 | 112500 | 3676063400 | 47600 | 47600 | 47600 | 47600 | 231 |
| 544 | 20230808 | 112400 | 3665067800 | 47600 | 47600 | 47600 | 47550 | 252 |
| 545 | 20230808 | 112300 | 3653073950 | 47600 | 47500 | 47700 | 47500 | 590 |
| 546 | 20230808 | 112200 | 3625011350 | 47500 | 47450 | 47500 | 47450 | 212 |
| 547 | 20230808 | 112100 | 3614950900 | 47450 | 47450 | 47450 | 47450 | 142 |
| 548 | 20230808 | 112000 | 3608213000 | 47450 | 47400 | 47450 | 47350 | 454 |
| 549 | 20230808 | 111900 | 3586701300 | 47400 | 47400 | 47400 | 47400 | 85 |
| 550 | 20230808 | 111800 | 3582672300 | 47400 | 47450 | 47450 | 47400 | 190 |
| 551 | 20230808 | 111700 | 3573664850 | 47450 | 47400 | 47450 | 47400 | 179 |
| 552 | 20230808 | 111600 | 3565179400 | 47400 | 47400 | 47400 | 47400 | 88 |
| 553 | 20230808 | 111500 | 3561008200 | 47500 | 47350 | 47500 | 47300 | 888 |
| 554 | 20230808 | 111400 | 3518959150 | 47350 | 47350 | 47400 | 47350 | 217 |
| 555 | 20230808 | 111300 | 3508683000 | 47350 | 47400 | 47450 | 47350 | 435 |
| 556 | 20230808 | 111200 | 3488060550 | 47400 | 47400 | 47400 | 47400 | 178 |
| 557 | 20230808 | 111100 | 3479623350 | 47350 | 47350 | 47400 | 47350 | 257 |
| 558 | 20230808 | 111000 | 3467453850 | 47400 | 47400 | 47400 | 47350 | 339 |
| 559 | 20230808 | 110900 | 3451400400 | 47350 | 47400 | 47400 | 47350 | 234 |
| 560 | 20230808 | 110800 | 3440313050 | 47350 | 47400 | 47450 | 47350 | 1227 |
| 561 | 20230808 | 110700 | 3382209000 | 47400 | 47400 | 47400 | 47400 | 544 |
| 562 | 20230808 | 110600 | 3356423400 | 47400 | 47450 | 47450 | 47400 | 123 |
| 563 | 20230808 | 110500 | 3350593050 | 47450 | 47350 | 47450 | 47350 | 351 |
| 564 | 20230808 | 110400 | 3333967650 | 47400 | 47350 | 47450 | 47350 | 472 |
| 565 | 20230808 | 110300 | 3311605450 | 47350 | 47400 | 47400 | 47300 | 629 |
| 566 | 20230808 | 110200 | 3281837400 | 47400 | 47450 | 47450 | 47350 | 334 |
| 567 | 20230808 | 110100 | 3266015050 | 47350 | 47300 | 47350 | 47250 | 885 |
| 568 | 20230808 | 110000 | 3224135050 | 47250 | 47250 | 47250 | 47250 | 203 |
| 569 | 20230808 | 105900 | 3214543300 | 47250 | 47350 | 47350 | 47250 | 519 |
| 570 | 20230808 | 105800 | 3189996150 | 47350 | 47300 | 47350 | 47250 | 768 |
| 571 | 20230808 | 105700 | 3153674900 | 47250 | 47300 | 47300 | 47250 | 291 |
| 572 | 20230808 | 105600 | 3139912750 | 47300 | 47350 | 47350 | 47300 | 276 |
| 573 | 20230808 | 105500 | 3126857750 | 47300 | 47300 | 47350 | 47300 | 261 |
| 574 | 20230808 | 105400 | 3114512350 | 47350 | 47350 | 47350 | 47300 | 127 |
| 575 | 20230808 | 105300 | 3108501050 | 47350 | 47450 | 47450 | 47300 | 529 |
| 576 | 20230808 | 105200 | 3083425550 | 47500 | 47500 | 47500 | 47500 | 367 |
| 577 | 20230808 | 105100 | 3065993050 | 47500 | 47500 | 47550 | 47500 | 256 |
| 578 | 20230808 | 105000 | 3053832700 | 47500 | 47500 | 47550 | 47500 | 259 |
| 579 | 20230808 | 104900 | 3041530150 | 47500 | 47500 | 47550 | 47500 | 156 |
| 580 | 20230808 | 104800 | 3034116650 | 47450 | 47450 | 47500 | 47450 | 478 |
| 581 | 20230808 | 104700 | 3011430100 | 47450 | 47400 | 47450 | 47400 | 447 |
| 582 | 20230808 | 104600 | 2990225200 | 47350 | 47400 | 47450 | 47350 | 417 |
| 583 | 20230808 | 104500 | 2970461650 | 47350 | 47400 | 47400 | 47350 | 223 |
| 584 | 20230808 | 104400 | 2959900350 | 47400 | 47450 | 47450 | 47400 | 252 |
| 585 | 20230808 | 104300 | 2947955500 | 47450 | 47300 | 47450 | 47300 | 405 |
| 586 | 20230808 | 104200 | 2928790400 | 47350 | 47350 | 47400 | 47300 | 379 |
| 587 | 20230808 | 104100 | 2910846700 | 47350 | 47300 | 47350 | 47300 | 274 |
| 588 | 20230808 | 104000 | 2897885500 | 47300 | 47300 | 47350 | 47250 | 382 |
| 589 | 20230808 | 103900 | 2879820700 | 47300 | 47350 | 47350 | 47300 | 245 |
| 590 | 20230808 | 103800 | 2868223750 | 47350 | 47300 | 47400 | 47250 | 274 |
| 591 | 20230808 | 103700 | 2855267900 | 47250 | 47400 | 47400 | 47250 | 953 |
| 592 | 20230808 | 103600 | 2810188200 | 47400 | 47450 | 47450 | 47350 | 355 |
| 593 | 20230808 | 103500 | 2793363650 | 47400 | 47400 | 47400 | 47400 | 165 |
| 594 | 20230808 | 103400 | 2785542650 | 47400 | 47450 | 47450 | 47400 | 327 |
| 595 | 20230808 | 103300 | 2770042400 | 47450 | 47450 | 47450 | 47400 | 265 |
| 596 | 20230808 | 103200 | 2757470900 | 47450 | 47350 | 47450 | 47350 | 325 |
| 597 | 20230808 | 103100 | 2742067050 | 47400 | 47300 | 47400 | 47300 | 302 |
| 598 | 20230808 | 103000 | 2727776750 | 47300 | 47300 | 47350 | 47300 | 847 |
| 599 | 20230808 | 102900 | 2687706100 | 47350 | 47450 | 47450 | 47300 | 333 |
| 600 | 20230808 | 102800 | 2671938850 | 47400 | 47300 | 47400 | 47250 | 827 |
| 601 | 20230808 | 102700 | 2632821950 | 47350 | 47350 | 47350 | 47250 | 925 |
| 602 | 20230808 | 102600 | 2589091250 | 47350 | 47450 | 47500 | 47350 | 1368 |
| 603 | 20230808 | 102500 | 2524262000 | 47450 | 47450 | 47500 | 47400 | 832 |
| 604 | 20230808 | 102400 | 2484785250 | 47450 | 47550 | 47550 | 47400 | 409 |
| 605 | 20230808 | 102300 | 2465370900 | 47500 | 47450 | 47500 | 47400 | 755 |
| 606 | 20230808 | 102200 | 2429551150 | 47450 | 47500 | 47500 | 47400 | 948 |
| 607 | 20230808 | 102100 | 2384560000 | 47550 | 47550 | 47600 | 47500 | 550 |
| 608 | 20230808 | 102000 | 2358412000 | 47600 | 47600 | 47650 | 47600 | 272 |
| 609 | 20230808 | 101900 | 2345464700 | 47550 | 47600 | 47600 | 47550 | 535 |
| 610 | 20230808 | 101800 | 2320002750 | 47600 | 47550 | 47600 | 47500 | 766 |
| 611 | 20230808 | 101700 | 2283575950 | 47550 | 47750 | 47750 | 47500 | 2345 |
| 612 | 20230808 | 101600 | 2171992050 | 47700 | 47850 | 47850 | 47700 | 1042 |
| 613 | 20230808 | 101500 | 2122233550 | 47850 | 47850 | 47900 | 47800 | 448 |
| 614 | 20230808 | 101400 | 2100790800 | 47800 | 47850 | 47900 | 47800 | 334 |
| 615 | 20230808 | 101300 | 2084806350 | 47850 | 48100 | 48100 | 47800 | 5397 |
| 616 | 20230808 | 101200 | 1826023400 | 48050 | 48250 | 48250 | 48050 | 2147 |
| 617 | 20230808 | 101100 | 1722689600 | 48250 | 48250 | 48300 | 48200 | 717 |
| 618 | 20230808 | 101000 | 1688099350 | 48300 | 48350 | 48350 | 48300 | 1335 |
| 619 | 20230808 | 100900 | 1623590600 | 48400 | 48450 | 48450 | 48400 | 162 |
| 620 | 20230808 | 100800 | 1615749750 | 48400 | 48400 | 48400 | 48400 | 82 |
| 621 | 20230808 | 100700 | 1611780950 | 48400 | 48450 | 48450 | 48400 | 163 |
| 622 | 20230808 | 100600 | 1603891700 | 48450 | 48400 | 48450 | 48400 | 163 |
| 623 | 20230808 | 100500 | 1596002400 | 48450 | 48400 | 48450 | 48400 | 162 |
| 624 | 20230808 | 100400 | 1588153550 | 48400 | 48400 | 48500 | 48400 | 361 |
| 625 | 20230808 | 100300 | 1570681050 | 48400 | 48400 | 48450 | 48400 | 165 |
| 626 | 20230808 | 100200 | 1562689950 | 48400 | 48450 | 48450 | 48400 | 234 |
| 627 | 20230808 | 100100 | 1551360750 | 48400 | 48400 | 48500 | 48400 | 973 |
| 628 | 20230808 | 100000 | 1504253200 | 48400 | 48400 | 48400 | 48400 | 48 |
| 629 | 20230808 | 095900 | 1501930000 | 48450 | 48400 | 48450 | 48400 | 185 |
| 630 | 20230808 | 095800 | 1492975550 | 48400 | 48450 | 48450 | 48400 | 41 |
| 631 | 20230808 | 095700 | 1490989650 | 48450 | 48450 | 48500 | 48450 | 249 |
| 632 | 20230808 | 095600 | 1478925500 | 48450 | 48500 | 48500 | 48450 | 19 |
| 633 | 20230808 | 095500 | 1478004850 | 48500 | 48500 | 48500 | 48500 | 198 |
| 634 | 20230808 | 095400 | 1468401850 | 48500 | 48600 | 48600 | 48500 | 97 |
| 635 | 20230808 | 095300 | 1463694350 | 48600 | 48500 | 48600 | 48500 | 21 |
| 636 | 20230808 | 095200 | 1462674750 | 48600 | 48600 | 48600 | 48550 | 198 |
| 637 | 20230808 | 095100 | 1453057450 | 48700 | 48500 | 48800 | 48500 | 732 |
| 638 | 20230808 | 095000 | 1417464750 | 48600 | 48450 | 48650 | 48450 | 479 |
| 639 | 20230808 | 094900 | 1394239000 | 48450 | 48450 | 48450 | 48400 | 396 |
| 640 | 20230808 | 094800 | 1375060300 | 48450 | 48500 | 48500 | 48450 | 27 |
| 641 | 20230808 | 094700 | 1373751350 | 48500 | 48500 | 48550 | 48500 | 233 |
| 642 | 20230808 | 094600 | 1362450600 | 48500 | 48550 | 48550 | 48500 | 242 |
| 643 | 20230808 | 094500 | 1350710550 | 48550 | 48550 | 48600 | 48550 | 340 |
| 644 | 20230808 | 094400 | 1334201350 | 48550 | 48550 | 48550 | 48500 | 173 |
| 645 | 20230808 | 094300 | 1325807150 | 48600 | 48450 | 48600 | 48400 | 671 |
| 646 | 20230808 | 094200 | 1293256100 | 48500 | 48550 | 48550 | 48450 | 494 |
| 647 | 20230808 | 094100 | 1269297650 | 48600 | 48600 | 48600 | 48550 | 161 |
| 648 | 20230808 | 094000 | 1261474050 | 48600 | 48650 | 48850 | 48600 | 644 |
| 649 | 20230808 | 093900 | 1230114650 | 48550 | 48500 | 48650 | 48500 | 983 |
| 650 | 20230808 | 093800 | 1182376700 | 48500 | 48300 | 48500 | 48200 | 1867 |
| 651 | 20230808 | 093700 | 1092190800 | 48300 | 48400 | 48400 | 48300 | 1326 |
| 652 | 20230808 | 093600 | 1028092200 | 48400 | 48400 | 48400 | 48350 | 382 |
| 653 | 20230808 | 093500 | 1009612950 | 48450 | 48550 | 48550 | 48400 | 1436 |
| 654 | 20230808 | 093400 | 940013800 | 48550 | 48500 | 48550 | 48450 | 1139 |
| 655 | 20230808 | 093300 | 884756900 | 48550 | 48550 | 48600 | 48500 | 620 |
| 656 | 20230808 | 093200 | 854660700 | 48550 | 48600 | 48600 | 48550 | 273 |
| 657 | 20230808 | 093100 | 841404100 | 48550 | 48550 | 48550 | 48550 | 127 |
| 658 | 20230808 | 093000 | 835238250 | 48550 | 48550 | 48550 | 48500 | 496 |
| 659 | 20230808 | 092900 | 811172850 | 48550 | 48500 | 48550 | 48500 | 441 |
| 660 | 20230808 | 092800 | 789779100 | 48550 | 48600 | 48600 | 48500 | 1403 |
| 661 | 20230808 | 092700 | 721649050 | 48600 | 48600 | 48600 | 48550 | 76 |
| 662 | 20230808 | 092600 | 717956800 | 48550 | 48700 | 48700 | 48550 | 760 |
| 663 | 20230808 | 092500 | 681013750 | 48700 | 48850 | 48850 | 48700 | 208 |
| 664 | 20230808 | 092400 | 670870700 | 48800 | 48800 | 48850 | 48800 | 119 |
| 665 | 20230808 | 092300 | 665062550 | 48850 | 48850 | 48900 | 48800 | 526 |
| 666 | 20230808 | 092200 | 639372200 | 48850 | 49000 | 49000 | 48800 | 385 |
| 667 | 20230808 | 092100 | 620569850 | 49000 | 48900 | 49000 | 48900 | 330 |
| 668 | 20230808 | 092000 | 604432550 | 48950 | 48950 | 48950 | 48950 | 451 |
| 669 | 20230808 | 091900 | 582356100 | 48950 | 49050 | 49100 | 48900 | 324 |
| 670 | 20230808 | 091800 | 566488200 | 49000 | 49350 | 49350 | 49000 | 214 |
| 671 | 20230808 | 091700 | 555985350 | 49350 | 49000 | 49350 | 49000 | 102 |
| 672 | 20230808 | 091600 | 550983000 | 49000 | 48950 | 49000 | 48850 | 219 |
| 673 | 20230808 | 091500 | 540268750 | 49000 | 49000 | 49000 | 48950 | 199 |
| 674 | 20230808 | 091400 | 530518500 | 48950 | 48850 | 49100 | 48750 | 872 |
| 675 | 20230808 | 091300 | 487863850 | 48850 | 48950 | 48950 | 48850 | 567 |
| 676 | 20230808 | 091200 | 460140450 | 48950 | 49100 | 49100 | 48900 | 134 |
| 677 | 20230808 | 091100 | 453566550 | 49000 | 48750 | 49050 | 48750 | 642 |
| 678 | 20230808 | 091000 | 422232250 | 48750 | 48750 | 48800 | 48750 | 424 |
| 679 | 20230808 | 090900 | 401558650 | 48750 | 48700 | 48800 | 48700 | 172 |
| 680 | 20230808 | 090800 | 393170500 | 48700 | 48900 | 48900 | 48600 | 1148 |
| 681 | 20230808 | 090700 | 337188300 | 48950 | 49050 | 49050 | 48950 | 497 |
| 682 | 20230808 | 090600 | 312823450 | 49150 | 48800 | 49150 | 48800 | 230 |
| 683 | 20230808 | 090500 | 301560850 | 48700 | 48950 | 48950 | 48650 | 2120 |
| 684 | 20230808 | 090400 | 198000650 | 49000 | 49050 | 49150 | 49000 | 575 |
| 685 | 20230808 | 090300 | 169798400 | 49050 | 49050 | 49250 | 48950 | 437 |
| 686 | 20230808 | 090200 | 148370600 | 48950 | 49150 | 49150 | 48950 | 821 |
| 687 | 20230808 | 090100 | 108101450 | 49200 | 49550 | 49800 | 49100 | 1381 |
| 688 | 20230808 | 090000 | 39639450 | 49550 | 49550 | 49600 | 49500 | 800 |