32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 195800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 2849 |
| 3 | 20230808 | 195700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 4 | 20230808 | 195600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 5 | 20230808 | 195500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 6 | 20230808 | 195400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 7 | 20230808 | 195300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 8 | 20230808 | 195200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 9 | 20230808 | 195100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 10 | 20230808 | 195000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 11 | 20230808 | 194900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 12 | 20230808 | 194800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 13 | 20230808 | 194700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 14 | 20230808 | 194600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 15 | 20230808 | 194500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 16 | 20230808 | 194400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 17 | 20230808 | 194300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 18 | 20230808 | 194200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 19 | 20230808 | 194100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 20 | 20230808 | 194000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 21 | 20230808 | 193900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 22 | 20230808 | 193800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 23 | 20230808 | 193700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 24 | 20230808 | 193600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 25 | 20230808 | 193500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 26 | 20230808 | 193400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 27 | 20230808 | 193300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 28 | 20230808 | 193200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 29 | 20230808 | 193100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 30 | 20230808 | 193000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 31 | 20230808 | 192900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 32 | 20230808 | 192800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 2849 |
| 33 | 20230808 | 192700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 34 | 20230808 | 192600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 35 | 20230808 | 192500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 36 | 20230808 | 192400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 37 | 20230808 | 192300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 38 | 20230808 | 192200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 39 | 20230808 | 192100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 40 | 20230808 | 192000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 41 | 20230808 | 191900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 42 | 20230808 | 191800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 43 | 20230808 | 191700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 44 | 20230808 | 191600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 45 | 20230808 | 191500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 46 | 20230808 | 191400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 47 | 20230808 | 191300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 48 | 20230808 | 191200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 49 | 20230808 | 191100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 50 | 20230808 | 191000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 51 | 20230808 | 190900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 52 | 20230808 | 190800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 53 | 20230808 | 190700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 54 | 20230808 | 190600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 55 | 20230808 | 190500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 56 | 20230808 | 190400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 57 | 20230808 | 190300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 58 | 20230808 | 190200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 59 | 20230808 | 190100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 60 | 20230808 | 190000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 61 | 20230808 | 185900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 62 | 20230808 | 185800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 2849 |
| 63 | 20230808 | 185700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 64 | 20230808 | 185600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 65 | 20230808 | 185500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 66 | 20230808 | 185400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 67 | 20230808 | 185300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 68 | 20230808 | 185200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 69 | 20230808 | 185100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 70 | 20230808 | 185000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 71 | 20230808 | 184900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 72 | 20230808 | 184800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 73 | 20230808 | 184700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 74 | 20230808 | 184600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 75 | 20230808 | 184500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 76 | 20230808 | 184400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 77 | 20230808 | 184300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 78 | 20230808 | 184200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 79 | 20230808 | 184100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 80 | 20230808 | 184000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 81 | 20230808 | 183900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 82 | 20230808 | 183800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 83 | 20230808 | 183700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 84 | 20230808 | 183600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 85 | 20230808 | 183500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 86 | 20230808 | 183400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 87 | 20230808 | 183300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 88 | 20230808 | 183200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 89 | 20230808 | 183100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 90 | 20230808 | 183000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 91 | 20230808 | 182900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 92 | 20230808 | 182800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 2849 |
| 93 | 20230808 | 182700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 94 | 20230808 | 182600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 95 | 20230808 | 182500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 96 | 20230808 | 182400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 97 | 20230808 | 182300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 98 | 20230808 | 182200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 99 | 20230808 | 182100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 100 | 20230808 | 182000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 101 | 20230808 | 181900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 102 | 20230808 | 181800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 103 | 20230808 | 181700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 104 | 20230808 | 181600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 105 | 20230808 | 181500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 106 | 20230808 | 181400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 107 | 20230808 | 181300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 108 | 20230808 | 181200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 109 | 20230808 | 181100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 110 | 20230808 | 181000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 111 | 20230808 | 180900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 112 | 20230808 | 180800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 113 | 20230808 | 180700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 114 | 20230808 | 180600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 115 | 20230808 | 180500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 116 | 20230808 | 180400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 117 | 20230808 | 180300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 118 | 20230808 | 180200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 119 | 20230808 | 180100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 120 | 20230808 | 180000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 121 | 20230808 | 175900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 122 | 20230808 | 175800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 2849 |
| 123 | 20230808 | 175700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 124 | 20230808 | 175600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 125 | 20230808 | 175500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 126 | 20230808 | 175400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 127 | 20230808 | 175300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 128 | 20230808 | 175200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 129 | 20230808 | 175100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 130 | 20230808 | 175000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 131 | 20230808 | 174900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 132 | 20230808 | 174800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 133 | 20230808 | 174700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 134 | 20230808 | 174600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 135 | 20230808 | 174500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 136 | 20230808 | 174400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 137 | 20230808 | 174300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 138 | 20230808 | 174200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 139 | 20230808 | 174100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 140 | 20230808 | 174000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 141 | 20230808 | 173900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 142 | 20230808 | 173800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 143 | 20230808 | 173700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 144 | 20230808 | 173600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 145 | 20230808 | 173500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 146 | 20230808 | 173400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 147 | 20230808 | 173300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 148 | 20230808 | 173200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 149 | 20230808 | 173100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 150 | 20230808 | 173000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 151 | 20230808 | 172900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 152 | 20230808 | 172800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 2849 |
| 153 | 20230808 | 172700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 154 | 20230808 | 172600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 155 | 20230808 | 172500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 156 | 20230808 | 172400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 157 | 20230808 | 172300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 158 | 20230808 | 172200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 159 | 20230808 | 172100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 160 | 20230808 | 172000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 161 | 20230808 | 171900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 162 | 20230808 | 171800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 163 | 20230808 | 171700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 164 | 20230808 | 171600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 165 | 20230808 | 171500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 166 | 20230808 | 171400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 167 | 20230808 | 171300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 168 | 20230808 | 171200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 169 | 20230808 | 171100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 170 | 20230808 | 171000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 171 | 20230808 | 170900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 172 | 20230808 | 170800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 173 | 20230808 | 170700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 174 | 20230808 | 170600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 175 | 20230808 | 170500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 176 | 20230808 | 170400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 177 | 20230808 | 170300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 178 | 20230808 | 170200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 179 | 20230808 | 170100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 180 | 20230808 | 170000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 181 | 20230808 | 165900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 182 | 20230808 | 165800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 2849 |
| 183 | 20230808 | 165700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 184 | 20230808 | 165600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 185 | 20230808 | 165500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 186 | 20230808 | 165400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 187 | 20230808 | 165300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 188 | 20230808 | 165200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 189 | 20230808 | 165100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 190 | 20230808 | 165000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 191 | 20230808 | 164900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 192 | 20230808 | 164800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 193 | 20230808 | 164700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 194 | 20230808 | 164600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 195 | 20230808 | 164500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 196 | 20230808 | 164400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 197 | 20230808 | 164300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 198 | 20230808 | 164200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 199 | 20230808 | 164100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 200 | 20230808 | 164000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 201 | 20230808 | 163900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 202 | 20230808 | 163800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 203 | 20230808 | 163700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 204 | 20230808 | 163600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 205 | 20230808 | 163500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 206 | 20230808 | 163400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 207 | 20230808 | 163300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 208 | 20230808 | 163200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 209 | 20230808 | 163100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 210 | 20230808 | 163000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 211 | 20230808 | 162900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 212 | 20230808 | 162800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 2849 |
| 213 | 20230808 | 162700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 214 | 20230808 | 162600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 215 | 20230808 | 162500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 216 | 20230808 | 162400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 217 | 20230808 | 162300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 218 | 20230808 | 162200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 219 | 20230808 | 162100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 220 | 20230808 | 162000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 221 | 20230808 | 161900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 222 | 20230808 | 161800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 223 | 20230808 | 161700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 224 | 20230808 | 161600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 225 | 20230808 | 161500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 226 | 20230808 | 161400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 227 | 20230808 | 161300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 228 | 20230808 | 161200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 229 | 20230808 | 161100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 230 | 20230808 | 161000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 231 | 20230808 | 160900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 232 | 20230808 | 160800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 233 | 20230808 | 160700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 234 | 20230808 | 160600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 235 | 20230808 | 160500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 236 | 20230808 | 160400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 237 | 20230808 | 160300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 238 | 20230808 | 160200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 239 | 20230808 | 160100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 240 | 20230808 | 160000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 241 | 20230808 | 155900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 242 | 20230808 | 155800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 2849 |
| 243 | 20230808 | 155700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 244 | 20230808 | 155600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 245 | 20230808 | 155500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 246 | 20230808 | 155400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 247 | 20230808 | 155300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 248 | 20230808 | 155200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 249 | 20230808 | 155100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 250 | 20230808 | 155000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 251 | 20230808 | 154900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 252 | 20230808 | 154800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 253 | 20230808 | 154700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 254 | 20230808 | 154600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 255 | 20230808 | 154500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 256 | 20230808 | 154400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 257 | 20230808 | 154300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 258 | 20230808 | 154200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 259 | 20230808 | 154100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 260 | 20230808 | 154000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 261 | 20230808 | 153900 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 262 | 20230808 | 153800 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 263 | 20230808 | 153700 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 264 | 20230808 | 153600 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 265 | 20230808 | 153500 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 266 | 20230808 | 153400 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 267 | 20230808 | 153300 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 268 | 20230808 | 153200 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 269 | 20230808 | 153100 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 0 |
| 270 | 20230808 | 153000 | 2852859210 | 4305 | 4305 | 4305 | 4305 | 2849 |
| 271 | 20230808 | 152900 | 2840594265 | 4290 | 4290 | 4290 | 4290 | 0 |
| 272 | 20230808 | 152800 | 2840594265 | 4290 | 4290 | 4290 | 4290 | 0 |
| 273 | 20230808 | 152700 | 2840594265 | 4290 | 4290 | 4290 | 4290 | 0 |
| 274 | 20230808 | 152600 | 2840594265 | 4290 | 4290 | 4290 | 4290 | 0 |
| 275 | 20230808 | 152500 | 2840594265 | 4290 | 4290 | 4290 | 4290 | 0 |
| 276 | 20230808 | 152400 | 2840594265 | 4290 | 4290 | 4290 | 4290 | 0 |
| 277 | 20230808 | 152300 | 2840594265 | 4290 | 4290 | 4290 | 4290 | 0 |
| 278 | 20230808 | 152200 | 2840594265 | 4290 | 4290 | 4290 | 4290 | 0 |
| 279 | 20230808 | 152100 | 2840594265 | 4290 | 4290 | 4290 | 4290 | 0 |
| 280 | 20230808 | 152000 | 2840594265 | 4290 | 4290 | 4290 | 4290 | 0 |
| 281 | 20230808 | 151900 | 2840594265 | 4290 | 4295 | 4295 | 4290 | 289 |
| 282 | 20230808 | 151800 | 2839354415 | 4290 | 4295 | 4295 | 4290 | 1000 |
| 283 | 20230808 | 151700 | 2835064410 | 4290 | 4290 | 4290 | 4290 | 1047 |
| 284 | 20230808 | 151600 | 2830572780 | 4290 | 4290 | 4290 | 4290 | 503 |
| 285 | 20230808 | 151500 | 2828414910 | 4310 | 4310 | 4310 | 4290 | 3 |
| 286 | 20230808 | 151400 | 2828402000 | 4290 | 4290 | 4300 | 4290 | 122 |
| 287 | 20230808 | 151300 | 2827877620 | 4310 | 4310 | 4310 | 4310 | 0 |
| 288 | 20230808 | 151200 | 2827877620 | 4310 | 4295 | 4310 | 4295 | 1101 |
| 289 | 20230808 | 151100 | 2823143325 | 4295 | 4295 | 4295 | 4295 | 102 |
| 290 | 20230808 | 151000 | 2822705235 | 4295 | 4295 | 4295 | 4295 | 1 |
| 291 | 20230808 | 150900 | 2822700940 | 4300 | 4300 | 4300 | 4300 | 82 |
| 292 | 20230808 | 150800 | 2822348340 | 4290 | 4290 | 4290 | 4290 | 87 |
| 293 | 20230808 | 150700 | 2821975110 | 4290 | 4300 | 4300 | 4290 | 290 |
| 294 | 20230808 | 150600 | 2820731000 | 4285 | 4300 | 4300 | 4285 | 2028 |
| 295 | 20230808 | 150500 | 2812030440 | 4305 | 4305 | 4305 | 4305 | 239 |
| 296 | 20230808 | 150400 | 2811001545 | 4300 | 4300 | 4300 | 4300 | 0 |
| 297 | 20230808 | 150300 | 2811001545 | 4300 | 4300 | 4300 | 4300 | 253 |
| 298 | 20230808 | 150200 | 2809913645 | 4300 | 4300 | 4305 | 4300 | 256 |
| 299 | 20230808 | 150100 | 2808812830 | 4300 | 4295 | 4300 | 4295 | 21 |
| 300 | 20230808 | 150000 | 2808722620 | 4290 | 4300 | 4300 | 4290 | 502 |
| 301 | 20230808 | 145900 | 2806568020 | 4295 | 4305 | 4305 | 4295 | 413 |
| 302 | 20230808 | 145800 | 2804793715 | 4305 | 4290 | 4305 | 4290 | 129 |
| 303 | 20230808 | 145700 | 2804239535 | 4290 | 4290 | 4295 | 4285 | 649 |
| 304 | 20230808 | 145600 | 2801456985 | 4285 | 4285 | 4285 | 4280 | 450 |
| 305 | 20230808 | 145500 | 2799529870 | 4285 | 4280 | 4285 | 4280 | 654 |
| 306 | 20230808 | 145400 | 2796730000 | 4285 | 4285 | 4290 | 4280 | 580 |
| 307 | 20230808 | 145300 | 2794247200 | 4280 | 4285 | 4285 | 4280 | 366 |
| 308 | 20230808 | 145200 | 2792680715 | 4285 | 4300 | 4300 | 4285 | 442 |
| 309 | 20230808 | 145100 | 2790786730 | 4285 | 4295 | 4295 | 4280 | 5944 |
| 310 | 20230808 | 145000 | 2765300585 | 4305 | 4305 | 4305 | 4305 | 1 |
| 311 | 20230808 | 144900 | 2765296280 | 4300 | 4300 | 4300 | 4290 | 304 |
| 312 | 20230808 | 144800 | 2763989105 | 4305 | 4290 | 4305 | 4290 | 10 |
| 313 | 20230808 | 144700 | 2763946190 | 4295 | 4295 | 4295 | 4295 | 1 |
| 314 | 20230808 | 144600 | 2763941895 | 4290 | 4300 | 4300 | 4290 | 304 |
| 315 | 20230808 | 144500 | 2762637450 | 4295 | 4295 | 4295 | 4295 | 343 |
| 316 | 20230808 | 144400 | 2761164265 | 4305 | 4305 | 4305 | 4305 | 34 |
| 317 | 20230808 | 144300 | 2761017895 | 4305 | 4295 | 4305 | 4295 | 1577 |
| 318 | 20230808 | 144200 | 2754244670 | 4305 | 4305 | 4305 | 4305 | 30 |
| 319 | 20230808 | 144100 | 2754115520 | 4310 | 4310 | 4335 | 4310 | 971 |
| 320 | 20230808 | 144000 | 2749930485 | 4340 | 4340 | 4340 | 4340 | 0 |
| 321 | 20230808 | 143900 | 2749930485 | 4340 | 4310 | 4340 | 4310 | 5 |
| 322 | 20230808 | 143800 | 2749908905 | 4340 | 4340 | 4340 | 4340 | 10 |
| 323 | 20230808 | 143700 | 2749865505 | 4345 | 4320 | 4345 | 4320 | 9 |
| 324 | 20230808 | 143600 | 2749826600 | 4345 | 4345 | 4345 | 4345 | 0 |
| 325 | 20230808 | 143500 | 2749826600 | 4345 | 4320 | 4345 | 4320 | 21 |
| 326 | 20230808 | 143400 | 2749735830 | 4320 | 4320 | 4320 | 4320 | 0 |
| 327 | 20230808 | 143300 | 2749735830 | 4320 | 4300 | 4320 | 4295 | 661 |
| 328 | 20230808 | 143200 | 2746893970 | 4320 | 4320 | 4320 | 4320 | 0 |
| 329 | 20230808 | 143100 | 2746893970 | 4320 | 4320 | 4320 | 4320 | 1 |
| 330 | 20230808 | 143000 | 2746889650 | 4305 | 4305 | 4305 | 4305 | 217 |
| 331 | 20230808 | 142900 | 2745955465 | 4310 | 4320 | 4320 | 4310 | 702 |
| 332 | 20230808 | 142800 | 2742929825 | 4310 | 4315 | 4315 | 4310 | 263 |
| 333 | 20230808 | 142700 | 2741796285 | 4320 | 4320 | 4320 | 4320 | 0 |
| 334 | 20230808 | 142600 | 2741796285 | 4320 | 4315 | 4320 | 4315 | 1002 |
| 335 | 20230808 | 142500 | 2737472645 | 4320 | 4320 | 4320 | 4320 | 5 |
| 336 | 20230808 | 142400 | 2737451045 | 4325 | 4325 | 4330 | 4325 | 1676 |
| 337 | 20230808 | 142300 | 2730202340 | 4325 | 4325 | 4325 | 4305 | 10 |
| 338 | 20230808 | 142200 | 2730159235 | 4315 | 4295 | 4315 | 4290 | 648 |
| 339 | 20230808 | 142100 | 2727374560 | 4315 | 4320 | 4320 | 4295 | 2002 |
| 340 | 20230808 | 142000 | 2718763230 | 4315 | 4320 | 4320 | 4315 | 472 |
| 341 | 20230808 | 141900 | 2716725710 | 4330 | 4330 | 4330 | 4330 | 0 |
| 342 | 20230808 | 141800 | 2716725710 | 4330 | 4310 | 4330 | 4310 | 291 |
| 343 | 20230808 | 141700 | 2715469470 | 4310 | 4300 | 4310 | 4295 | 338 |
| 344 | 20230808 | 141600 | 2714017195 | 4295 | 4310 | 4310 | 4295 | 632 |
| 345 | 20230808 | 141500 | 2711298105 | 4315 | 4315 | 4320 | 4315 | 251 |
| 346 | 20230808 | 141400 | 2710215035 | 4315 | 4315 | 4315 | 4315 | 13 |
| 347 | 20230808 | 141300 | 2710158940 | 4330 | 4310 | 4330 | 4295 | 165 |
| 348 | 20230808 | 141200 | 2709449825 | 4320 | 4320 | 4330 | 4320 | 337 |
| 349 | 20230808 | 141100 | 2707993380 | 4320 | 4290 | 4320 | 4290 | 1790 |
| 350 | 20230808 | 141000 | 2700303455 | 4300 | 4300 | 4315 | 4290 | 1931 |
| 351 | 20230808 | 140900 | 2692006670 | 4300 | 4305 | 4315 | 4300 | 1971 |
| 352 | 20230808 | 140800 | 2683531340 | 4300 | 4315 | 4320 | 4300 | 5806 |
| 353 | 20230808 | 140700 | 2658530305 | 4310 | 4310 | 4315 | 4310 | 568 |
| 354 | 20230808 | 140600 | 2656080615 | 4310 | 4315 | 4325 | 4310 | 3790 |
| 355 | 20230808 | 140500 | 2639736385 | 4315 | 4335 | 4335 | 4315 | 8024 |
| 356 | 20230808 | 140400 | 2605034010 | 4335 | 4360 | 4360 | 4335 | 5559 |
| 357 | 20230808 | 140300 | 2580903775 | 4350 | 4350 | 4350 | 4350 | 0 |
| 358 | 20230808 | 140200 | 2580903775 | 4350 | 4350 | 4350 | 4350 | 0 |
| 359 | 20230808 | 140100 | 2580903775 | 4350 | 4350 | 4350 | 4350 | 60 |
| 360 | 20230808 | 140000 | 2580642775 | 4350 | 4350 | 4350 | 4350 | 0 |
| 361 | 20230808 | 135900 | 2580642775 | 4350 | 4360 | 4360 | 4350 | 949 |
| 362 | 20230808 | 135800 | 2576510425 | 4355 | 4355 | 4355 | 4355 | 101 |
| 363 | 20230808 | 135700 | 2576070570 | 4340 | 4340 | 4340 | 4340 | 0 |
| 364 | 20230808 | 135600 | 2576070570 | 4340 | 4340 | 4340 | 4340 | 395 |
| 365 | 20230808 | 135500 | 2574356270 | 4345 | 4345 | 4345 | 4340 | 471 |
| 366 | 20230808 | 135400 | 2572310200 | 4345 | 4345 | 4345 | 4345 | 2000 |
| 367 | 20230808 | 135300 | 2563620200 | 4345 | 4345 | 4345 | 4345 | 2399 |
| 368 | 20230808 | 135200 | 2553196545 | 4345 | 4345 | 4345 | 4345 | 0 |
| 369 | 20230808 | 135100 | 2553196545 | 4345 | 4355 | 4355 | 4345 | 250 |
| 370 | 20230808 | 135000 | 2552109785 | 4345 | 4350 | 4350 | 4345 | 328 |
| 371 | 20230808 | 134900 | 2550684485 | 4350 | 4350 | 4370 | 4345 | 3873 |
| 372 | 20230808 | 134800 | 2533831260 | 4345 | 4350 | 4375 | 4345 | 1226 |
| 373 | 20230808 | 134700 | 2528500420 | 4350 | 4350 | 4350 | 4345 | 3164 |
| 374 | 20230808 | 134600 | 2514743835 | 4350 | 4355 | 4375 | 4350 | 3462 |
| 375 | 20230808 | 134500 | 2499661825 | 4375 | 4355 | 4375 | 4355 | 188 |
| 376 | 20230808 | 134400 | 2498841005 | 4355 | 4355 | 4355 | 4355 | 853 |
| 377 | 20230808 | 134300 | 2495126190 | 4360 | 4355 | 4360 | 4355 | 814 |
| 378 | 20230808 | 134200 | 2491580720 | 4350 | 4350 | 4350 | 4350 | 1151 |
| 379 | 20230808 | 134100 | 2486573870 | 4350 | 4350 | 4350 | 4350 | 6 |
| 380 | 20230808 | 134000 | 2486547770 | 4350 | 4350 | 4350 | 4350 | 130 |
| 381 | 20230808 | 133900 | 2485982270 | 4350 | 4350 | 4350 | 4350 | 0 |
| 382 | 20230808 | 133800 | 2485982270 | 4350 | 4350 | 4350 | 4350 | 300 |
| 383 | 20230808 | 133700 | 2484677270 | 4350 | 4350 | 4350 | 4350 | 51 |
| 384 | 20230808 | 133600 | 2484455420 | 4350 | 4350 | 4350 | 4350 | 192 |
| 385 | 20230808 | 133500 | 2483620220 | 4350 | 4365 | 4370 | 4350 | 141 |
| 386 | 20230808 | 133400 | 2483006820 | 4350 | 4350 | 4350 | 4350 | 100 |
| 387 | 20230808 | 133300 | 2482571820 | 4350 | 4350 | 4350 | 4350 | 773 |
| 388 | 20230808 | 133200 | 2479209270 | 4345 | 4355 | 4355 | 4345 | 2988 |
| 389 | 20230808 | 133100 | 2466219005 | 4350 | 4355 | 4355 | 4350 | 1500 |
| 390 | 20230808 | 133000 | 2459692265 | 4355 | 4360 | 4360 | 4355 | 745 |
| 391 | 20230808 | 132900 | 2456447785 | 4360 | 4360 | 4360 | 4355 | 797 |
| 392 | 20230808 | 132800 | 2452974680 | 4360 | 4370 | 4370 | 4360 | 784 |
| 393 | 20230808 | 132700 | 2449556430 | 4360 | 4375 | 4375 | 4360 | 2611 |
| 394 | 20230808 | 132600 | 2438144535 | 4380 | 4390 | 4390 | 4380 | 930 |
| 395 | 20230808 | 132500 | 2434068010 | 4395 | 4395 | 4395 | 4395 | 0 |
| 396 | 20230808 | 132400 | 2434068010 | 4395 | 4395 | 4395 | 4395 | 0 |
| 397 | 20230808 | 132300 | 2434068010 | 4395 | 4395 | 4395 | 4395 | 0 |
| 398 | 20230808 | 132200 | 2434068010 | 4395 | 4395 | 4395 | 4395 | 4 |
| 399 | 20230808 | 132100 | 2434050430 | 4395 | 4395 | 4395 | 4395 | 21 |
| 400 | 20230808 | 132000 | 2433958135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 401 | 20230808 | 131900 | 2433958135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 402 | 20230808 | 131800 | 2433958135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 403 | 20230808 | 131700 | 2433958135 | 4380 | 4380 | 4380 | 4380 | 9 |
| 404 | 20230808 | 131600 | 2433918715 | 4380 | 4380 | 4380 | 4380 | 47 |
| 405 | 20230808 | 131500 | 2433712855 | 4380 | 4380 | 4380 | 4380 | 1 |
| 406 | 20230808 | 131400 | 2433708475 | 4380 | 4395 | 4395 | 4380 | 46 |
| 407 | 20230808 | 131300 | 2433506980 | 4380 | 4380 | 4380 | 4380 | 79 |
| 408 | 20230808 | 131200 | 2433160960 | 4380 | 4395 | 4395 | 4380 | 40 |
| 409 | 20230808 | 131100 | 2432985505 | 4395 | 4385 | 4395 | 4380 | 82 |
| 410 | 20230808 | 131000 | 2432626305 | 4380 | 4385 | 4385 | 4380 | 672 |
| 411 | 20230808 | 130900 | 2429682495 | 4380 | 4390 | 4390 | 4380 | 1308 |
| 412 | 20230808 | 130800 | 2423946805 | 4390 | 4390 | 4390 | 4390 | 1 |
| 413 | 20230808 | 130700 | 2423942415 | 4390 | 4390 | 4390 | 4390 | 7 |
| 414 | 20230808 | 130600 | 2423911685 | 4390 | 4390 | 4390 | 4390 | 30 |
| 415 | 20230808 | 130500 | 2423779985 | 4400 | 4395 | 4400 | 4395 | 144 |
| 416 | 20230808 | 130400 | 2423146885 | 4390 | 4390 | 4390 | 4390 | 0 |
| 417 | 20230808 | 130300 | 2423146885 | 4390 | 4390 | 4390 | 4390 | 116 |
| 418 | 20230808 | 130200 | 2422637645 | 4385 | 4380 | 4385 | 4380 | 30 |
| 419 | 20230808 | 130100 | 2422506190 | 4380 | 4385 | 4385 | 4380 | 554 |
| 420 | 20230808 | 130000 | 2420078475 | 4390 | 4390 | 4390 | 4390 | 589 |
| 421 | 20230808 | 125900 | 2417492765 | 4390 | 4390 | 4390 | 4390 | 17 |
| 422 | 20230808 | 125800 | 2417418135 | 4395 | 4395 | 4395 | 4395 | 0 |
| 423 | 20230808 | 125700 | 2417418135 | 4395 | 4395 | 4395 | 4395 | 1 |
| 424 | 20230808 | 125600 | 2417413740 | 4405 | 4405 | 4405 | 4405 | 0 |
| 425 | 20230808 | 125500 | 2417413740 | 4405 | 4405 | 4405 | 4405 | 20 |
| 426 | 20230808 | 125400 | 2417325640 | 4390 | 4390 | 4390 | 4390 | 0 |
| 427 | 20230808 | 125300 | 2417325640 | 4390 | 4390 | 4390 | 4390 | 1 |
| 428 | 20230808 | 125200 | 2417321250 | 4390 | 4390 | 4390 | 4390 | 0 |
| 429 | 20230808 | 125100 | 2417321250 | 4390 | 4390 | 4395 | 4390 | 1129 |
| 430 | 20230808 | 125000 | 2412364935 | 4390 | 4390 | 4390 | 4390 | 10 |
| 431 | 20230808 | 124900 | 2412321035 | 4390 | 4395 | 4395 | 4390 | 484 |
| 432 | 20230808 | 124800 | 2410196165 | 4405 | 4405 | 4405 | 4405 | 1 |
| 433 | 20230808 | 124700 | 2410191760 | 4395 | 4410 | 4410 | 4395 | 250 |
| 434 | 20230808 | 124600 | 2409090585 | 4420 | 4420 | 4420 | 4420 | 0 |
| 435 | 20230808 | 124500 | 2409090585 | 4420 | 4420 | 4420 | 4420 | 0 |
| 436 | 20230808 | 124400 | 2409090585 | 4420 | 4420 | 4420 | 4420 | 500 |
| 437 | 20230808 | 124300 | 2406880585 | 4420 | 4420 | 4420 | 4420 | 0 |
| 438 | 20230808 | 124200 | 2406880585 | 4420 | 4420 | 4420 | 4420 | 0 |
| 439 | 20230808 | 124100 | 2406880585 | 4420 | 4420 | 4420 | 4420 | 1 |
| 440 | 20230808 | 124000 | 2406876165 | 4405 | 4405 | 4405 | 4405 | 1000 |
| 441 | 20230808 | 123900 | 2402471165 | 4405 | 4405 | 4405 | 4405 | 0 |
| 442 | 20230808 | 123800 | 2402471165 | 4405 | 4420 | 4420 | 4405 | 210 |
| 443 | 20230808 | 123700 | 2401545800 | 4420 | 4400 | 4420 | 4400 | 200 |
| 444 | 20230808 | 123600 | 2400665770 | 4410 | 4410 | 4410 | 4410 | 0 |
| 445 | 20230808 | 123500 | 2400665770 | 4410 | 4410 | 4410 | 4410 | 1 |
| 446 | 20230808 | 123400 | 2400661360 | 4420 | 4410 | 4420 | 4395 | 51 |
| 447 | 20230808 | 123300 | 2400437175 | 4410 | 4410 | 4410 | 4410 | 298 |
| 448 | 20230808 | 123200 | 2399122995 | 4415 | 4400 | 4415 | 4400 | 205 |
| 449 | 20230808 | 123100 | 2398218535 | 4400 | 4400 | 4400 | 4400 | 0 |
| 450 | 20230808 | 123000 | 2398218535 | 4400 | 4400 | 4400 | 4400 | 155 |
| 451 | 20230808 | 122900 | 2397536535 | 4415 | 4415 | 4415 | 4415 | 0 |
| 452 | 20230808 | 122800 | 2397536535 | 4415 | 4415 | 4415 | 4415 | 0 |
| 453 | 20230808 | 122700 | 2397536535 | 4415 | 4410 | 4415 | 4410 | 2 |
| 454 | 20230808 | 122600 | 2397527710 | 4415 | 4415 | 4415 | 4415 | 1 |
| 455 | 20230808 | 122500 | 2397523295 | 4400 | 4400 | 4400 | 4400 | 110 |
| 456 | 20230808 | 122400 | 2397039295 | 4415 | 4415 | 4415 | 4415 | 300 |
| 457 | 20230808 | 122300 | 2395714795 | 4415 | 4415 | 4415 | 4415 | 2 |
| 458 | 20230808 | 122200 | 2395705965 | 4400 | 4400 | 4400 | 4400 | 500 |
| 459 | 20230808 | 122100 | 2393505965 | 4400 | 4400 | 4400 | 4400 | 200 |
| 460 | 20230808 | 122000 | 2392625965 | 4415 | 4410 | 4415 | 4395 | 265 |
| 461 | 20230808 | 121900 | 2391461125 | 4415 | 4420 | 4420 | 4415 | 60 |
| 462 | 20230808 | 121800 | 2391195930 | 4420 | 4420 | 4420 | 4420 | 4 |
| 463 | 20230808 | 121700 | 2391178250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 464 | 20230808 | 121600 | 2391178250 | 4425 | 4425 | 4425 | 4425 | 6 |
| 465 | 20230808 | 121500 | 2391151700 | 4425 | 4420 | 4425 | 4420 | 151 |
| 466 | 20230808 | 121400 | 2390484030 | 4420 | 4420 | 4425 | 4420 | 301 |
| 467 | 20230808 | 121300 | 2389153605 | 4410 | 4400 | 4410 | 4400 | 1592 |
| 468 | 20230808 | 121200 | 2382140565 | 4395 | 4400 | 4400 | 4395 | 430 |
| 469 | 20230808 | 121100 | 2380250685 | 4395 | 4400 | 4405 | 4395 | 324 |
| 470 | 20230808 | 121000 | 2378826525 | 4395 | 4395 | 4405 | 4395 | 129 |
| 471 | 20230808 | 120900 | 2378259560 | 4395 | 4405 | 4405 | 4395 | 356 |
| 472 | 20230808 | 120800 | 2376691500 | 4410 | 4410 | 4410 | 4410 | 0 |
| 473 | 20230808 | 120700 | 2376691500 | 4410 | 4410 | 4410 | 4410 | 0 |
| 474 | 20230808 | 120600 | 2376691500 | 4410 | 4410 | 4410 | 4410 | 2 |
| 475 | 20230808 | 120500 | 2376682680 | 4410 | 4405 | 4410 | 4405 | 22 |
| 476 | 20230808 | 120400 | 2376585765 | 4405 | 4405 | 4405 | 4405 | 121 |
| 477 | 20230808 | 120300 | 2376052760 | 4405 | 4405 | 4405 | 4405 | 197 |
| 478 | 20230808 | 120200 | 2375184975 | 4405 | 4405 | 4405 | 4405 | 200 |
| 479 | 20230808 | 120100 | 2374303975 | 4395 | 4395 | 4395 | 4395 | 59 |
| 480 | 20230808 | 120000 | 2374044670 | 4395 | 4395 | 4395 | 4395 | 0 |
| 481 | 20230808 | 115900 | 2374044670 | 4395 | 4395 | 4395 | 4395 | 34 |
| 482 | 20230808 | 115800 | 2373895240 | 4395 | 4395 | 4395 | 4395 | 369 |
| 483 | 20230808 | 115700 | 2372273485 | 4395 | 4395 | 4395 | 4395 | 48 |
| 484 | 20230808 | 115600 | 2372062525 | 4395 | 4405 | 4410 | 4395 | 14 |
| 485 | 20230808 | 115500 | 2372000970 | 4400 | 4400 | 4400 | 4400 | 1020 |
| 486 | 20230808 | 115400 | 2367512970 | 4400 | 4400 | 4400 | 4400 | 510 |
| 487 | 20230808 | 115300 | 2365268970 | 4425 | 4425 | 4425 | 4425 | 0 |
| 488 | 20230808 | 115200 | 2365268970 | 4425 | 4425 | 4425 | 4425 | 0 |
| 489 | 20230808 | 115100 | 2365268970 | 4425 | 4425 | 4425 | 4425 | 0 |
| 490 | 20230808 | 115000 | 2365268970 | 4425 | 4410 | 4425 | 4410 | 5 |
| 491 | 20230808 | 114900 | 2365246895 | 4395 | 4395 | 4395 | 4395 | 45 |
| 492 | 20230808 | 114800 | 2365049120 | 4410 | 4410 | 4410 | 4410 | 1 |
| 493 | 20230808 | 114700 | 2365044710 | 4400 | 4400 | 4400 | 4400 | 0 |
| 494 | 20230808 | 114600 | 2365044710 | 4400 | 4400 | 4400 | 4400 | 0 |
| 495 | 20230808 | 114500 | 2365044710 | 4400 | 4400 | 4400 | 4390 | 135 |
| 496 | 20230808 | 114400 | 2364450780 | 4400 | 4405 | 4405 | 4400 | 429 |
| 497 | 20230808 | 114300 | 2362563155 | 4405 | 4405 | 4405 | 4405 | 13 |
| 498 | 20230808 | 114200 | 2362505890 | 4425 | 4405 | 4425 | 4405 | 52 |
| 499 | 20230808 | 114100 | 2362276105 | 4420 | 4420 | 4420 | 4420 | 1 |
| 500 | 20230808 | 114000 | 2362271685 | 4425 | 4425 | 4425 | 4425 | 0 |
| 501 | 20230808 | 113900 | 2362271685 | 4425 | 4425 | 4425 | 4425 | 0 |
| 502 | 20230808 | 113800 | 2362271685 | 4425 | 4425 | 4425 | 4425 | 0 |
| 503 | 20230808 | 113700 | 2362271685 | 4425 | 4425 | 4425 | 4425 | 201 |
| 504 | 20230808 | 113600 | 2361382260 | 4410 | 4410 | 4410 | 4410 | 1 |
| 505 | 20230808 | 113500 | 2361377850 | 4425 | 4420 | 4425 | 4420 | 1001 |
| 506 | 20230808 | 113400 | 2356953425 | 4405 | 4405 | 4405 | 4405 | 500 |
| 507 | 20230808 | 113300 | 2354750925 | 4415 | 4415 | 4415 | 4415 | 115 |
| 508 | 20230808 | 113200 | 2354243200 | 4405 | 4400 | 4405 | 4400 | 144 |
| 509 | 20230808 | 113100 | 2353609165 | 4400 | 4400 | 4400 | 4400 | 0 |
| 510 | 20230808 | 113000 | 2353609165 | 4400 | 4400 | 4400 | 4400 | 5 |
| 511 | 20230808 | 112900 | 2353587165 | 4400 | 4405 | 4405 | 4400 | 20 |
| 512 | 20230808 | 112800 | 2353499115 | 4405 | 4405 | 4405 | 4405 | 1 |
| 513 | 20230808 | 112700 | 2353494710 | 4370 | 4385 | 4385 | 4370 | 2044 |
| 514 | 20230808 | 112600 | 2344546820 | 4385 | 4385 | 4405 | 4385 | 621 |
| 515 | 20230808 | 112500 | 2341823715 | 4380 | 4380 | 4380 | 4380 | 0 |
| 516 | 20230808 | 112400 | 2341823715 | 4380 | 4405 | 4415 | 4380 | 134 |
| 517 | 20230808 | 112300 | 2341233030 | 4405 | 4385 | 4430 | 4380 | 198 |
| 518 | 20230808 | 112200 | 2340357295 | 4425 | 4385 | 4425 | 4385 | 277 |
| 519 | 20230808 | 112100 | 2339139795 | 4375 | 4355 | 4380 | 4355 | 1198 |
| 520 | 20230808 | 112000 | 2333897100 | 4355 | 4375 | 4375 | 4355 | 132 |
| 521 | 20230808 | 111900 | 2333319660 | 4375 | 4375 | 4380 | 4350 | 1029 |
| 522 | 20230808 | 111800 | 2328826395 | 4375 | 4340 | 4375 | 4340 | 1299 |
| 523 | 20230808 | 111700 | 2323160110 | 4340 | 4375 | 4375 | 4335 | 13515 |
| 524 | 20230808 | 111600 | 2264283150 | 4375 | 4425 | 4430 | 4375 | 5878 |
| 525 | 20230808 | 111500 | 2238502265 | 4430 | 4430 | 4430 | 4420 | 1155 |
| 526 | 20230808 | 111400 | 2233387840 | 4440 | 4410 | 4440 | 4405 | 187 |
| 527 | 20230808 | 111300 | 2232558840 | 4435 | 4390 | 4440 | 4390 | 282 |
| 528 | 20230808 | 111200 | 2231309095 | 4420 | 4395 | 4420 | 4390 | 282 |
| 529 | 20230808 | 111100 | 2230070705 | 4395 | 4390 | 4430 | 4390 | 688 |
| 530 | 20230808 | 111000 | 2227046545 | 4405 | 4385 | 4405 | 4385 | 178 |
| 531 | 20230808 | 110900 | 2226264815 | 4385 | 4380 | 4395 | 4380 | 468 |
| 532 | 20230808 | 110800 | 2224210670 | 4380 | 4385 | 4390 | 4380 | 2344 |
| 533 | 20230808 | 110700 | 2213935570 | 4385 | 4445 | 4445 | 4380 | 2911 |
| 534 | 20230808 | 110600 | 2201128510 | 4415 | 4435 | 4485 | 4400 | 3483 |
| 535 | 20230808 | 110500 | 2185722135 | 4405 | 4390 | 4435 | 4385 | 3078 |
| 536 | 20230808 | 110400 | 2172197460 | 4385 | 4385 | 4390 | 4385 | 575 |
| 537 | 20230808 | 110300 | 2169675455 | 4390 | 4400 | 4400 | 4385 | 901 |
| 538 | 20230808 | 110200 | 2165717420 | 4390 | 4420 | 4420 | 4390 | 5347 |
| 539 | 20230808 | 110100 | 2142170385 | 4420 | 4435 | 4440 | 4410 | 6196 |
| 540 | 20230808 | 110000 | 2114745230 | 4440 | 4450 | 4450 | 4435 | 4628 |
| 541 | 20230808 | 105900 | 2094200345 | 4445 | 4455 | 4465 | 4445 | 1789 |
| 542 | 20230808 | 105800 | 2086243080 | 4450 | 4480 | 4485 | 4445 | 7009 |
| 543 | 20230808 | 105700 | 2054942840 | 4485 | 4480 | 4505 | 4480 | 3260 |
| 544 | 20230808 | 105600 | 2040315605 | 4505 | 4480 | 4510 | 4470 | 4275 |
| 545 | 20230808 | 105500 | 2021111815 | 4480 | 4495 | 4495 | 4475 | 1714 |
| 546 | 20230808 | 105400 | 2013437095 | 4480 | 4505 | 4510 | 4475 | 4866 |
| 547 | 20230808 | 105300 | 1991581115 | 4520 | 4525 | 4525 | 4490 | 1188 |
| 548 | 20230808 | 105200 | 1986221310 | 4490 | 4540 | 4545 | 4490 | 15354 |
| 549 | 20230808 | 105100 | 1916932785 | 4540 | 4535 | 4565 | 4510 | 28550 |
| 550 | 20230808 | 105000 | 1787108030 | 4530 | 4525 | 4535 | 4510 | 2540 |
| 551 | 20230808 | 104900 | 1775626690 | 4530 | 4515 | 4530 | 4505 | 1685 |
| 552 | 20230808 | 104800 | 1768020960 | 4520 | 4510 | 4530 | 4500 | 4812 |
| 553 | 20230808 | 104700 | 1746267600 | 4500 | 4525 | 4525 | 4500 | 1351 |
| 554 | 20230808 | 104600 | 1740175065 | 4525 | 4515 | 4525 | 4490 | 2193 |
| 555 | 20230808 | 104500 | 1730278380 | 4515 | 4540 | 4540 | 4465 | 3730 |
| 556 | 20230808 | 104400 | 1713498645 | 4540 | 4495 | 4545 | 4460 | 13528 |
| 557 | 20230808 | 104300 | 1652587860 | 4495 | 4505 | 4515 | 4475 | 3049 |
| 558 | 20230808 | 104200 | 1638892680 | 4500 | 4490 | 4550 | 4490 | 24726 |
| 559 | 20230808 | 104100 | 1527400830 | 4470 | 4470 | 4500 | 4470 | 1471 |
| 560 | 20230808 | 104000 | 1520811250 | 4470 | 4530 | 4580 | 4445 | 23978 |
| 561 | 20230808 | 103900 | 1412196690 | 4565 | 4500 | 4565 | 4440 | 29460 |
| 562 | 20230808 | 103800 | 1278886885 | 4500 | 4485 | 4510 | 4405 | 20345 |
| 563 | 20230808 | 103700 | 1187998060 | 4495 | 4435 | 4560 | 4395 | 60087 |
| 564 | 20230808 | 103600 | 917694540 | 4435 | 4445 | 4445 | 4435 | 62 |
| 565 | 20230808 | 103500 | 917419195 | 4445 | 4430 | 4450 | 4420 | 531 |
| 566 | 20230808 | 103400 | 915064785 | 4420 | 4420 | 4445 | 4420 | 3584 |
| 567 | 20230808 | 103300 | 899171220 | 4450 | 4420 | 4455 | 4410 | 3435 |
| 568 | 20230808 | 103200 | 883942080 | 4430 | 4385 | 4445 | 4385 | 8474 |
| 569 | 20230808 | 103100 | 846479795 | 4385 | 4385 | 4385 | 4385 | 1 |
| 570 | 20230808 | 103000 | 846475410 | 4385 | 4385 | 4385 | 4385 | 3 |
| 571 | 20230808 | 102900 | 846462255 | 4385 | 4375 | 4385 | 4375 | 1499 |
| 572 | 20230808 | 102800 | 839889150 | 4365 | 4355 | 4365 | 4355 | 3115 |
| 573 | 20230808 | 102700 | 826307750 | 4330 | 4355 | 4360 | 4330 | 6522 |
| 574 | 20230808 | 102600 | 797938110 | 4350 | 4340 | 4350 | 4335 | 1485 |
| 575 | 20230808 | 102500 | 791488645 | 4350 | 4350 | 4350 | 4350 | 0 |
| 576 | 20230808 | 102400 | 791488645 | 4350 | 4350 | 4350 | 4350 | 1 |
| 577 | 20230808 | 102300 | 791484295 | 4335 | 4335 | 4335 | 4335 | 167 |
| 578 | 20230808 | 102200 | 790760350 | 4335 | 4335 | 4335 | 4335 | 2359 |
| 579 | 20230808 | 102100 | 780534085 | 4350 | 4350 | 4350 | 4350 | 0 |
| 580 | 20230808 | 102000 | 780534085 | 4350 | 4350 | 4350 | 4350 | 0 |
| 581 | 20230808 | 101900 | 780534085 | 4350 | 4345 | 4350 | 4335 | 174 |
| 582 | 20230808 | 101800 | 779778755 | 4355 | 4355 | 4355 | 4355 | 57 |
| 583 | 20230808 | 101700 | 779530520 | 4355 | 4360 | 4360 | 4355 | 4583 |
| 584 | 20230808 | 101600 | 759571550 | 4355 | 4355 | 4355 | 4355 | 666 |
| 585 | 20230808 | 101500 | 756671120 | 4355 | 4335 | 4355 | 4335 | 1214 |
| 586 | 20230808 | 101400 | 751408310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 587 | 20230808 | 101300 | 751408310 | 4360 | 4350 | 4360 | 4320 | 13241 |
| 588 | 20230808 | 101200 | 694079285 | 4345 | 4365 | 4365 | 4345 | 5096 |
| 589 | 20230808 | 101100 | 671894150 | 4385 | 4385 | 4385 | 4385 | 1 |
| 590 | 20230808 | 101000 | 671889765 | 4365 | 4385 | 4385 | 4365 | 2841 |
| 591 | 20230808 | 100900 | 659482005 | 4365 | 4380 | 4380 | 4365 | 1426 |
| 592 | 20230808 | 100800 | 653251705 | 4385 | 4385 | 4385 | 4385 | 0 |
| 593 | 20230808 | 100700 | 653251705 | 4385 | 4375 | 4385 | 4375 | 1015 |
| 594 | 20230808 | 100600 | 648811070 | 4375 | 4385 | 4390 | 4375 | 184 |
| 595 | 20230808 | 100500 | 648005950 | 4375 | 4385 | 4385 | 4375 | 256 |
| 596 | 20230808 | 100400 | 646883450 | 4385 | 4385 | 4385 | 4385 | 0 |
| 597 | 20230808 | 100300 | 646883450 | 4385 | 4385 | 4385 | 4385 | 0 |
| 598 | 20230808 | 100200 | 646883450 | 4385 | 4385 | 4385 | 4385 | 0 |
| 599 | 20230808 | 100100 | 646883450 | 4385 | 4375 | 4385 | 4375 | 293 |
| 600 | 20230808 | 100000 | 645599720 | 4375 | 4365 | 4375 | 4365 | 633 |
| 601 | 20230808 | 095900 | 642834155 | 4360 | 4365 | 4385 | 4360 | 4133 |
| 602 | 20230808 | 095800 | 624809870 | 4370 | 4390 | 4390 | 4370 | 1814 |
| 603 | 20230808 | 095700 | 616853340 | 4420 | 4400 | 4445 | 4390 | 4587 |
| 604 | 20230808 | 095600 | 596552315 | 4440 | 4420 | 4445 | 4390 | 4400 |
| 605 | 20230808 | 095500 | 577077550 | 4420 | 4430 | 4430 | 4395 | 4063 |
| 606 | 20230808 | 095400 | 559159165 | 4405 | 4400 | 4435 | 4400 | 1367 |
| 607 | 20230808 | 095300 | 553129530 | 4400 | 4395 | 4400 | 4395 | 1063 |
| 608 | 20230808 | 095200 | 548457640 | 4395 | 4395 | 4395 | 4395 | 151 |
| 609 | 20230808 | 095100 | 547793995 | 4395 | 4425 | 4430 | 4395 | 2182 |
| 610 | 20230808 | 095000 | 538129975 | 4430 | 4430 | 4435 | 4430 | 1906 |
| 611 | 20230808 | 094900 | 529686200 | 4425 | 4405 | 4425 | 4405 | 64 |
| 612 | 20230808 | 094800 | 529403950 | 4400 | 4405 | 4405 | 4400 | 124 |
| 613 | 20230808 | 094700 | 528858280 | 4405 | 4390 | 4405 | 4390 | 205 |
| 614 | 20230808 | 094600 | 527958315 | 4395 | 4420 | 4420 | 4395 | 1027 |
| 615 | 20230808 | 094500 | 523440425 | 4420 | 4420 | 4420 | 4420 | 200 |
| 616 | 20230808 | 094400 | 522556425 | 4420 | 4420 | 4420 | 4420 | 0 |
| 617 | 20230808 | 094300 | 522556425 | 4420 | 4420 | 4420 | 4420 | 3 |
| 618 | 20230808 | 094200 | 522543165 | 4420 | 4400 | 4420 | 4400 | 845 |
| 619 | 20230808 | 094100 | 518825145 | 4400 | 4400 | 4400 | 4400 | 785 |
| 620 | 20230808 | 094000 | 515371145 | 4420 | 4410 | 4420 | 4400 | 1303 |
| 621 | 20230808 | 093900 | 509636920 | 4415 | 4425 | 4425 | 4415 | 1893 |
| 622 | 20230808 | 093800 | 501267825 | 4455 | 4455 | 4455 | 4455 | 0 |
| 623 | 20230808 | 093700 | 501267825 | 4455 | 4435 | 4465 | 4425 | 725 |
| 624 | 20230808 | 093600 | 498056755 | 4475 | 4405 | 4475 | 4405 | 4240 |
| 625 | 20230808 | 093500 | 479157530 | 4405 | 4420 | 4420 | 4405 | 294 |
| 626 | 20230808 | 093400 | 477861500 | 4420 | 4420 | 4420 | 4405 | 1432 |
| 627 | 20230808 | 093300 | 471537430 | 4430 | 4430 | 4430 | 4415 | 955 |
| 628 | 20230808 | 093200 | 467312495 | 4430 | 4430 | 4430 | 4430 | 582 |
| 629 | 20230808 | 093100 | 464734235 | 4425 | 4475 | 4475 | 4425 | 3223 |
| 630 | 20230808 | 093000 | 450421510 | 4475 | 4480 | 4480 | 4465 | 837 |
| 631 | 20230808 | 092900 | 446679870 | 4480 | 4450 | 4480 | 4440 | 7829 |
| 632 | 20230808 | 092800 | 411781345 | 4455 | 4450 | 4455 | 4445 | 714 |
| 633 | 20230808 | 092700 | 408604045 | 4455 | 4455 | 4460 | 4450 | 1623 |
| 634 | 20230808 | 092600 | 401377330 | 4455 | 4455 | 4460 | 4440 | 3045 |
| 635 | 20230808 | 092500 | 387817170 | 4455 | 4430 | 4455 | 4430 | 6857 |
| 636 | 20230808 | 092400 | 357341875 | 4430 | 4445 | 4445 | 4430 | 1008 |
| 637 | 20230808 | 092300 | 352866085 | 4445 | 4445 | 4445 | 4415 | 1395 |
| 638 | 20230808 | 092200 | 346689390 | 4445 | 4420 | 4460 | 4385 | 7709 |
| 639 | 20230808 | 092100 | 312544935 | 4420 | 4390 | 4420 | 4355 | 3491 |
| 640 | 20230808 | 092000 | 297206395 | 4395 | 4400 | 4400 | 4395 | 4522 |
| 641 | 20230808 | 091900 | 277326340 | 4400 | 4410 | 4415 | 4400 | 1572 |
| 642 | 20230808 | 091800 | 270394910 | 4410 | 4450 | 4490 | 4405 | 8528 |
| 643 | 20230808 | 091700 | 232568340 | 4445 | 4360 | 4450 | 4360 | 8562 |
| 644 | 20230808 | 091600 | 194736955 | 4380 | 4375 | 4380 | 4370 | 2340 |
| 645 | 20230808 | 091500 | 184504205 | 4375 | 4380 | 4380 | 4350 | 2482 |
| 646 | 20230808 | 091400 | 173679450 | 4400 | 4385 | 4400 | 4385 | 1501 |
| 647 | 20230808 | 091300 | 167092215 | 4365 | 4385 | 4385 | 4365 | 825 |
| 648 | 20230808 | 091200 | 163490650 | 4385 | 4375 | 4405 | 4355 | 3618 |
| 649 | 20230808 | 091100 | 147610765 | 4370 | 4350 | 4370 | 4350 | 913 |
| 650 | 20230808 | 091000 | 143625745 | 4325 | 4350 | 4350 | 4325 | 1878 |
| 651 | 20230808 | 090900 | 135491740 | 4355 | 4380 | 4380 | 4350 | 2370 |
| 652 | 20230808 | 090800 | 125160865 | 4360 | 4375 | 4390 | 4355 | 2924 |
| 653 | 20230808 | 090700 | 112406920 | 4380 | 4365 | 4380 | 4360 | 3549 |
| 654 | 20230808 | 090600 | 96887385 | 4355 | 4350 | 4355 | 4350 | 1047 |
| 655 | 20230808 | 090500 | 92329365 | 4365 | 4355 | 4370 | 4350 | 1479 |
| 656 | 20230808 | 090400 | 85880625 | 4360 | 4335 | 4360 | 4330 | 1688 |
| 657 | 20230808 | 090300 | 78535400 | 4335 | 4330 | 4340 | 4320 | 952 |
| 658 | 20230808 | 090200 | 74409065 | 4315 | 4345 | 4345 | 4315 | 1574 |
| 659 | 20230808 | 090100 | 67597320 | 4345 | 4295 | 4345 | 4295 | 2205 |
| 660 | 20230808 | 090000 | 58065485 | 4305 | 4285 | 4370 | 4285 | 13484 |