38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 205100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 2624 |
| 3 | 20230803 | 205000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20230803 | 204900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20230803 | 204800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20230803 | 204700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20230803 | 204600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20230803 | 204500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20230803 | 204400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20230803 | 204300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20230803 | 204200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20230803 | 204100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20230803 | 204000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20230803 | 203900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20230803 | 203800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20230803 | 203700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20230803 | 203600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20230803 | 203500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20230803 | 203400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20230803 | 203300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20230803 | 203200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20230803 | 203100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20230803 | 203000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20230803 | 202900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20230803 | 202800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20230803 | 202700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20230803 | 202600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20230803 | 202500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20230803 | 202400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20230803 | 202300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20230803 | 202200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20230803 | 202100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 2624 |
| 33 | 20230803 | 202000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20230803 | 201900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20230803 | 201800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20230803 | 201700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20230803 | 201600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20230803 | 201500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20230803 | 201400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20230803 | 201300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20230803 | 201200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20230803 | 201100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20230803 | 201000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20230803 | 200900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20230803 | 200800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20230803 | 200700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20230803 | 200600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20230803 | 200500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20230803 | 200400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20230803 | 200300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20230803 | 200200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20230803 | 200100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20230803 | 200000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20230803 | 195900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20230803 | 195800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20230803 | 195700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20230803 | 195600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20230803 | 195500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20230803 | 195400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20230803 | 195300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20230803 | 195200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20230803 | 195100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 2624 |
| 63 | 20230803 | 195000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20230803 | 194900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20230803 | 194800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20230803 | 194700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20230803 | 194600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20230803 | 194500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20230803 | 194400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20230803 | 194300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20230803 | 194200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20230803 | 194100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20230803 | 194000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20230803 | 193900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20230803 | 193800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20230803 | 193700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20230803 | 193600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20230803 | 193500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20230803 | 193400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20230803 | 193300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20230803 | 193200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20230803 | 193100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20230803 | 193000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20230803 | 192900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20230803 | 192800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20230803 | 192700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20230803 | 192600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20230803 | 192500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20230803 | 192400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20230803 | 192300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20230803 | 192200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20230803 | 192100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 2624 |
| 93 | 20230803 | 192000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20230803 | 191900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20230803 | 191800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20230803 | 191700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20230803 | 191600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20230803 | 191500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20230803 | 191400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20230803 | 191300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20230803 | 191200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20230803 | 191100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20230803 | 191000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20230803 | 190900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20230803 | 190800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20230803 | 190700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20230803 | 190600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20230803 | 190500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20230803 | 190400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20230803 | 190300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20230803 | 190200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20230803 | 190100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20230803 | 190000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20230803 | 185900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20230803 | 185800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20230803 | 185700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20230803 | 185600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20230803 | 185500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20230803 | 185400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20230803 | 185300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20230803 | 185200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20230803 | 185100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 2624 |
| 123 | 20230803 | 185000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20230803 | 184900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20230803 | 184800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20230803 | 184700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20230803 | 184600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20230803 | 184500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20230803 | 184400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20230803 | 184300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20230803 | 184200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20230803 | 184100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20230803 | 184000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20230803 | 183900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20230803 | 183800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20230803 | 183700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20230803 | 183600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20230803 | 183500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20230803 | 183400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20230803 | 183300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20230803 | 183200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20230803 | 183100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20230803 | 183000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20230803 | 182900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20230803 | 182800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20230803 | 182700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20230803 | 182600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20230803 | 182500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20230803 | 182400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20230803 | 182300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20230803 | 182200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20230803 | 182100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 2624 |
| 153 | 20230803 | 182000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20230803 | 181900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20230803 | 181800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20230803 | 181700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20230803 | 181600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20230803 | 181500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20230803 | 181400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20230803 | 181300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20230803 | 181200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20230803 | 181100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20230803 | 181000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20230803 | 180900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20230803 | 180800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20230803 | 180700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20230803 | 180600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20230803 | 180500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20230803 | 180400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20230803 | 180300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20230803 | 180200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20230803 | 180100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20230803 | 180000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20230803 | 175900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20230803 | 175800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20230803 | 175700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20230803 | 175600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20230803 | 175500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20230803 | 175400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20230803 | 175300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20230803 | 175200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20230803 | 175100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 2624 |
| 183 | 20230803 | 175000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20230803 | 174900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20230803 | 174800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20230803 | 174700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20230803 | 174600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20230803 | 174500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20230803 | 174400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20230803 | 174300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20230803 | 174200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20230803 | 174100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20230803 | 174000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20230803 | 173900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20230803 | 173800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20230803 | 173700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20230803 | 173600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20230803 | 173500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20230803 | 173400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20230803 | 173300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20230803 | 173200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20230803 | 173100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20230803 | 173000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20230803 | 172900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20230803 | 172800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20230803 | 172700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20230803 | 172600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20230803 | 172500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20230803 | 172400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20230803 | 172300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20230803 | 172200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20230803 | 172100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 2624 |
| 213 | 20230803 | 172000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20230803 | 171900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20230803 | 171800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20230803 | 171700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20230803 | 171600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20230803 | 171500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20230803 | 171400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20230803 | 171300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20230803 | 171200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20230803 | 171100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20230803 | 171000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 224 | 20230803 | 170900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 225 | 20230803 | 170800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 226 | 20230803 | 170700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 227 | 20230803 | 170600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20230803 | 170500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20230803 | 170400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 230 | 20230803 | 170300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 231 | 20230803 | 170200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 232 | 20230803 | 170100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 233 | 20230803 | 170000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 234 | 20230803 | 165900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 235 | 20230803 | 165800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 236 | 20230803 | 165700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 237 | 20230803 | 165600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 238 | 20230803 | 165500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 239 | 20230803 | 165400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 240 | 20230803 | 165300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 241 | 20230803 | 165200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 242 | 20230803 | 165100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 2624 |
| 243 | 20230803 | 165000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 244 | 20230803 | 164900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 245 | 20230803 | 164800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 246 | 20230803 | 164700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 247 | 20230803 | 164600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 248 | 20230803 | 164500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 249 | 20230803 | 164400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 250 | 20230803 | 164300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 251 | 20230803 | 164200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 252 | 20230803 | 164100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 253 | 20230803 | 164000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 254 | 20230803 | 163900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 255 | 20230803 | 163800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 256 | 20230803 | 163700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 257 | 20230803 | 163600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 258 | 20230803 | 163500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 259 | 20230803 | 163400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 260 | 20230803 | 163300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 261 | 20230803 | 163200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 262 | 20230803 | 163100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 263 | 20230803 | 163000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 264 | 20230803 | 162900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 265 | 20230803 | 162800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 266 | 20230803 | 162700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 267 | 20230803 | 162600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 268 | 20230803 | 162500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 269 | 20230803 | 162400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 270 | 20230803 | 162300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 271 | 20230803 | 162200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 272 | 20230803 | 162100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 2624 |
| 273 | 20230803 | 162000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 274 | 20230803 | 161900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 275 | 20230803 | 161800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 276 | 20230803 | 161700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 277 | 20230803 | 161600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 278 | 20230803 | 161500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 279 | 20230803 | 161400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 280 | 20230803 | 161300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 281 | 20230803 | 161200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 282 | 20230803 | 161100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 283 | 20230803 | 161000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 284 | 20230803 | 160900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 285 | 20230803 | 160800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 286 | 20230803 | 160700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 287 | 20230803 | 160600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 288 | 20230803 | 160500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 289 | 20230803 | 160400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 290 | 20230803 | 160300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 291 | 20230803 | 160200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 292 | 20230803 | 160100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 293 | 20230803 | 160000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 294 | 20230803 | 155900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 295 | 20230803 | 155800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 296 | 20230803 | 155700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 297 | 20230803 | 155600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 298 | 20230803 | 155500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 299 | 20230803 | 155400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 300 | 20230803 | 155300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 301 | 20230803 | 155200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 302 | 20230803 | 155100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 2624 |
| 303 | 20230803 | 155000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 304 | 20230803 | 154900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 305 | 20230803 | 154800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 306 | 20230803 | 154700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 307 | 20230803 | 154600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 308 | 20230803 | 154500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 309 | 20230803 | 154400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 310 | 20230803 | 154300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 311 | 20230803 | 154200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 312 | 20230803 | 154100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 313 | 20230803 | 154000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 314 | 20230803 | 153900 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 315 | 20230803 | 153800 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 316 | 20230803 | 153700 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 317 | 20230803 | 153600 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 318 | 20230803 | 153500 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 319 | 20230803 | 153400 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 320 | 20230803 | 153300 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 321 | 20230803 | 153200 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 322 | 20230803 | 153100 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 323 | 20230803 | 153000 | 7301057750 | 44500 | 44500 | 44500 | 44500 | 2624 |
| 324 | 20230803 | 152900 | 7184289750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 325 | 20230803 | 152800 | 7184289750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 326 | 20230803 | 152700 | 7184289750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 327 | 20230803 | 152600 | 7184289750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 328 | 20230803 | 152500 | 7184289750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 329 | 20230803 | 152400 | 7184289750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 330 | 20230803 | 152300 | 7184289750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 331 | 20230803 | 152200 | 7184289750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 332 | 20230803 | 152100 | 7184289750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 333 | 20230803 | 152000 | 7184289750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 334 | 20230803 | 151900 | 7184289750 | 44600 | 44550 | 44600 | 44500 | 703 |
| 335 | 20230803 | 151800 | 7152940850 | 44500 | 44550 | 44600 | 44500 | 574 |
| 336 | 20230803 | 151700 | 7127368650 | 44600 | 44550 | 44600 | 44550 | 452 |
| 337 | 20230803 | 151600 | 7107211450 | 44550 | 44600 | 44600 | 44550 | 795 |
| 338 | 20230803 | 151500 | 7071779900 | 44600 | 44500 | 44600 | 44450 | 442 |
| 339 | 20230803 | 151400 | 7052107400 | 44500 | 44550 | 44550 | 44450 | 565 |
| 340 | 20230803 | 151300 | 7026965100 | 44550 | 44500 | 44550 | 44500 | 480 |
| 341 | 20230803 | 151200 | 7005586000 | 44450 | 44450 | 44500 | 44400 | 733 |
| 342 | 20230803 | 151100 | 6972983850 | 44450 | 44500 | 44500 | 44400 | 717 |
| 343 | 20230803 | 151000 | 6941105600 | 44450 | 44500 | 44500 | 44450 | 336 |
| 344 | 20230803 | 150900 | 6926165050 | 44500 | 44400 | 44500 | 44400 | 442 |
| 345 | 20230803 | 150800 | 6906519800 | 44550 | 44550 | 44600 | 44450 | 955 |
| 346 | 20230803 | 150700 | 6864008350 | 44550 | 44600 | 44600 | 44550 | 480 |
| 347 | 20230803 | 150600 | 6842608100 | 44600 | 44650 | 44650 | 44550 | 864 |
| 348 | 20230803 | 150500 | 6804071100 | 44650 | 44650 | 44650 | 44600 | 636 |
| 349 | 20230803 | 150400 | 6775683600 | 44650 | 44600 | 44650 | 44600 | 738 |
| 350 | 20230803 | 150300 | 6742756400 | 44650 | 44450 | 44650 | 44450 | 1181 |
| 351 | 20230803 | 150200 | 6690201200 | 44450 | 44350 | 44450 | 44350 | 421 |
| 352 | 20230803 | 150100 | 6671500600 | 44350 | 44300 | 44350 | 44250 | 340 |
| 353 | 20230803 | 150000 | 6656436450 | 44300 | 44300 | 44350 | 44250 | 1316 |
| 354 | 20230803 | 145900 | 6598139900 | 44300 | 44400 | 44400 | 44300 | 200 |
| 355 | 20230803 | 145800 | 6589266700 | 44400 | 44400 | 44400 | 44300 | 702 |
| 356 | 20230803 | 145700 | 6558116200 | 44400 | 44400 | 44400 | 44350 | 322 |
| 357 | 20230803 | 145600 | 6543823850 | 44400 | 44300 | 44400 | 44300 | 760 |
| 358 | 20230803 | 145500 | 6510107000 | 44350 | 44350 | 44350 | 44250 | 394 |
| 359 | 20230803 | 145400 | 6492641300 | 44350 | 44250 | 44350 | 44250 | 347 |
| 360 | 20230803 | 145300 | 6477268300 | 44300 | 44250 | 44300 | 44250 | 495 |
| 361 | 20230803 | 145200 | 6455349050 | 44300 | 44250 | 44350 | 44250 | 709 |
| 362 | 20230803 | 145100 | 6423939800 | 44250 | 44250 | 44300 | 44200 | 608 |
| 363 | 20230803 | 145000 | 6397033200 | 44250 | 44250 | 44300 | 44200 | 253 |
| 364 | 20230803 | 144900 | 6385832000 | 44300 | 44250 | 44300 | 44250 | 503 |
| 365 | 20230803 | 144800 | 6363569200 | 44250 | 44200 | 44250 | 44150 | 503 |
| 366 | 20230803 | 144700 | 6341337650 | 44200 | 44100 | 44200 | 44100 | 265 |
| 367 | 20230803 | 144600 | 6329625550 | 44200 | 44100 | 44250 | 44100 | 276 |
| 368 | 20230803 | 144500 | 6317426000 | 44050 | 43950 | 44050 | 43950 | 873 |
| 369 | 20230803 | 144400 | 6279015550 | 44000 | 44200 | 44200 | 43950 | 605 |
| 370 | 20230803 | 144300 | 6252347000 | 44200 | 44100 | 44200 | 44050 | 415 |
| 371 | 20230803 | 144200 | 6234018500 | 44100 | 44050 | 44100 | 44000 | 334 |
| 372 | 20230803 | 144100 | 6219301100 | 44100 | 44150 | 44150 | 44000 | 884 |
| 373 | 20230803 | 144000 | 6180361300 | 44150 | 44200 | 44200 | 44100 | 605 |
| 374 | 20230803 | 143900 | 6153661800 | 44150 | 44250 | 44250 | 44150 | 725 |
| 375 | 20230803 | 143800 | 6121636300 | 44250 | 44250 | 44300 | 44200 | 1030 |
| 376 | 20230803 | 143700 | 6076087850 | 44250 | 44400 | 44400 | 44250 | 749 |
| 377 | 20230803 | 143600 | 6042882200 | 44400 | 44450 | 44450 | 44350 | 698 |
| 378 | 20230803 | 143500 | 6011887800 | 44450 | 44350 | 44450 | 44350 | 148 |
| 379 | 20230803 | 143400 | 6005320150 | 44350 | 44350 | 44400 | 44350 | 572 |
| 380 | 20230803 | 143300 | 5979936150 | 44400 | 44400 | 44400 | 44350 | 425 |
| 381 | 20230803 | 143200 | 5961078250 | 44450 | 44400 | 44450 | 44350 | 375 |
| 382 | 20230803 | 143100 | 5944432000 | 44350 | 44400 | 44400 | 44350 | 659 |
| 383 | 20230803 | 143000 | 5915192750 | 44400 | 44400 | 44400 | 44350 | 490 |
| 384 | 20230803 | 142900 | 5893444200 | 44400 | 44400 | 44450 | 44350 | 537 |
| 385 | 20230803 | 142800 | 5869597850 | 44400 | 44350 | 44400 | 44350 | 425 |
| 386 | 20230803 | 142700 | 5850738850 | 44400 | 44250 | 44400 | 44200 | 458 |
| 387 | 20230803 | 142600 | 5830432200 | 44250 | 44150 | 44250 | 44150 | 532 |
| 388 | 20230803 | 142500 | 5806900950 | 44200 | 44200 | 44250 | 44150 | 417 |
| 389 | 20230803 | 142400 | 5788464250 | 44200 | 44200 | 44250 | 44150 | 910 |
| 390 | 20230803 | 142300 | 5748242050 | 44200 | 44150 | 44200 | 44100 | 629 |
| 391 | 20230803 | 142200 | 5720464950 | 44150 | 44200 | 44200 | 44100 | 449 |
| 392 | 20230803 | 142100 | 5700638150 | 44150 | 44050 | 44150 | 44050 | 490 |
| 393 | 20230803 | 142000 | 5679025150 | 44050 | 43950 | 44100 | 43950 | 609 |
| 394 | 20230803 | 141900 | 5652224900 | 43950 | 44000 | 44000 | 43950 | 512 |
| 395 | 20230803 | 141800 | 5629706150 | 44000 | 44050 | 44050 | 44000 | 576 |
| 396 | 20230803 | 141700 | 5604353600 | 44050 | 44050 | 44100 | 43950 | 526 |
| 397 | 20230803 | 141600 | 5581207400 | 44100 | 44150 | 44250 | 44100 | 878 |
| 398 | 20230803 | 141500 | 5542450100 | 44250 | 44350 | 44400 | 44150 | 911 |
| 399 | 20230803 | 141400 | 5502128300 | 44400 | 44200 | 44500 | 44200 | 1180 |
| 400 | 20230803 | 141300 | 5449789500 | 44200 | 44050 | 44200 | 44050 | 1094 |
| 401 | 20230803 | 141200 | 5401528100 | 44050 | 43850 | 44050 | 43800 | 2173 |
| 402 | 20230803 | 141100 | 5306004050 | 43800 | 43850 | 43850 | 43750 | 547 |
| 403 | 20230803 | 141000 | 5282043450 | 43800 | 43800 | 43850 | 43800 | 424 |
| 404 | 20230803 | 140900 | 5263453650 | 43800 | 43800 | 43850 | 43800 | 210 |
| 405 | 20230803 | 140800 | 5254252150 | 43850 | 43750 | 43850 | 43750 | 241 |
| 406 | 20230803 | 140700 | 5243695350 | 43750 | 43700 | 43750 | 43700 | 207 |
| 407 | 20230803 | 140600 | 5234640950 | 43700 | 43650 | 43750 | 43600 | 246 |
| 408 | 20230803 | 140500 | 5223899400 | 43650 | 43700 | 43750 | 43600 | 476 |
| 409 | 20230803 | 140400 | 5203108100 | 43700 | 43800 | 43850 | 43700 | 1174 |
| 410 | 20230803 | 140300 | 5151713150 | 43850 | 43850 | 43900 | 43800 | 607 |
| 411 | 20230803 | 140200 | 5125097450 | 43850 | 43800 | 43850 | 43800 | 321 |
| 412 | 20230803 | 140100 | 5111032000 | 43850 | 43750 | 43850 | 43750 | 413 |
| 413 | 20230803 | 140000 | 5092943250 | 43800 | 43650 | 43800 | 43650 | 1017 |
| 414 | 20230803 | 135900 | 5048499300 | 43650 | 43650 | 43700 | 43650 | 797 |
| 415 | 20230803 | 135800 | 5013674800 | 43650 | 43600 | 43700 | 43550 | 495 |
| 416 | 20230803 | 135700 | 4992081500 | 43600 | 43600 | 43650 | 43600 | 346 |
| 417 | 20230803 | 135600 | 4976990750 | 43600 | 43600 | 43600 | 43550 | 187 |
| 418 | 20230803 | 135500 | 4968837850 | 43550 | 43600 | 43600 | 43550 | 471 |
| 419 | 20230803 | 135400 | 4948314050 | 43600 | 43500 | 43600 | 43500 | 146 |
| 420 | 20230803 | 135300 | 4941949250 | 43450 | 43600 | 43650 | 43450 | 640 |
| 421 | 20230803 | 135200 | 4914071000 | 43600 | 43600 | 43600 | 43500 | 350 |
| 422 | 20230803 | 135100 | 4898825050 | 43600 | 43550 | 43650 | 43550 | 164 |
| 423 | 20230803 | 135000 | 4891679400 | 43550 | 43600 | 43600 | 43550 | 289 |
| 424 | 20230803 | 134900 | 4879086950 | 43550 | 43450 | 43550 | 43400 | 919 |
| 425 | 20230803 | 134800 | 4839128500 | 43400 | 43400 | 43450 | 43350 | 171 |
| 426 | 20230803 | 134700 | 4831706450 | 43400 | 43400 | 43400 | 43350 | 24 |
| 427 | 20230803 | 134600 | 4830665450 | 43400 | 43350 | 43400 | 43350 | 373 |
| 428 | 20230803 | 134500 | 4814488000 | 43350 | 43400 | 43500 | 43350 | 190 |
| 429 | 20230803 | 134400 | 4806236250 | 43450 | 43450 | 43450 | 43250 | 307 |
| 430 | 20230803 | 134300 | 4792900300 | 43500 | 43400 | 43500 | 43250 | 191 |
| 431 | 20230803 | 134200 | 4784614550 | 43350 | 43350 | 43350 | 43300 | 63 |
| 432 | 20230803 | 134100 | 4781885300 | 43350 | 43300 | 43400 | 43300 | 98 |
| 433 | 20230803 | 134000 | 4777635300 | 43450 | 43450 | 43450 | 43300 | 195 |
| 434 | 20230803 | 133900 | 4769171300 | 43450 | 43350 | 43450 | 43350 | 123 |
| 435 | 20230803 | 133800 | 4763830650 | 43350 | 43250 | 43350 | 43250 | 225 |
| 436 | 20230803 | 133700 | 4754087500 | 43300 | 43300 | 43300 | 43200 | 185 |
| 437 | 20230803 | 133600 | 4746086750 | 43300 | 43300 | 43350 | 43300 | 390 |
| 438 | 20230803 | 133500 | 4729193450 | 43200 | 43150 | 43200 | 43150 | 205 |
| 439 | 20230803 | 133400 | 4720340450 | 43150 | 43100 | 43150 | 43050 | 386 |
| 440 | 20230803 | 133300 | 4703703700 | 43050 | 43100 | 43100 | 43050 | 111 |
| 441 | 20230803 | 133200 | 4698922150 | 43100 | 43150 | 43150 | 43050 | 124 |
| 442 | 20230803 | 133100 | 4693581950 | 43100 | 43150 | 43150 | 43050 | 77 |
| 443 | 20230803 | 133000 | 4690262650 | 43100 | 43150 | 43150 | 43100 | 81 |
| 444 | 20230803 | 132900 | 4686769950 | 43150 | 43200 | 43200 | 43150 | 55 |
| 445 | 20230803 | 132800 | 4684395100 | 43150 | 43100 | 43150 | 43050 | 65 |
| 446 | 20230803 | 132700 | 4681594150 | 43150 | 43200 | 43200 | 43100 | 444 |
| 447 | 20230803 | 132600 | 4662437550 | 43200 | 43250 | 43300 | 43200 | 76 |
| 448 | 20230803 | 132500 | 4659149900 | 43250 | 43150 | 43300 | 43150 | 101 |
| 449 | 20230803 | 132400 | 4654780300 | 43200 | 43100 | 43250 | 43100 | 735 |
| 450 | 20230803 | 132300 | 4623050050 | 43100 | 43100 | 43100 | 43050 | 99 |
| 451 | 20230803 | 132200 | 4618784700 | 43100 | 43200 | 43200 | 43100 | 77 |
| 452 | 20230803 | 132100 | 4615461600 | 43200 | 43050 | 43200 | 43050 | 51 |
| 453 | 20230803 | 132000 | 4613263250 | 43100 | 43100 | 43200 | 43100 | 285 |
| 454 | 20230803 | 131900 | 4600975650 | 43100 | 43100 | 43150 | 43050 | 203 |
| 455 | 20230803 | 131800 | 4592225950 | 43100 | 43100 | 43100 | 43100 | 175 |
| 456 | 20230803 | 131700 | 4584683450 | 43150 | 43050 | 43150 | 43050 | 61 |
| 457 | 20230803 | 131600 | 4582056450 | 43050 | 43100 | 43100 | 43000 | 119 |
| 458 | 20230803 | 131500 | 4576932750 | 43200 | 43150 | 43200 | 43150 | 69 |
| 459 | 20230803 | 131400 | 4573952100 | 43150 | 43100 | 43150 | 43100 | 69 |
| 460 | 20230803 | 131300 | 4570976100 | 43100 | 43150 | 43150 | 43100 | 93 |
| 461 | 20230803 | 131200 | 4566966200 | 43150 | 43150 | 43200 | 43150 | 81 |
| 462 | 20230803 | 131100 | 4563469750 | 43150 | 43150 | 43200 | 43150 | 134 |
| 463 | 20230803 | 131000 | 4557687400 | 43200 | 43150 | 43200 | 43150 | 162 |
| 464 | 20230803 | 130900 | 4550695050 | 43150 | 43200 | 43200 | 43100 | 105 |
| 465 | 20230803 | 130800 | 4546162000 | 43200 | 43100 | 43200 | 43100 | 40 |
| 466 | 20230803 | 130700 | 4544435050 | 43150 | 43150 | 43150 | 43150 | 101 |
| 467 | 20230803 | 130600 | 4540076900 | 43150 | 43050 | 43150 | 43050 | 68 |
| 468 | 20230803 | 130500 | 4537148750 | 43050 | 43050 | 43100 | 43000 | 103 |
| 469 | 20230803 | 130400 | 4532713750 | 43050 | 43100 | 43100 | 43050 | 50 |
| 470 | 20230803 | 130300 | 4530560100 | 43100 | 43050 | 43100 | 43050 | 54 |
| 471 | 20230803 | 130200 | 4528235250 | 43050 | 43100 | 43100 | 43050 | 989 |
| 472 | 20230803 | 130100 | 4485613200 | 43150 | 43100 | 43150 | 43100 | 110 |
| 473 | 20230803 | 130000 | 4480872050 | 43150 | 43150 | 43150 | 43150 | 49 |
| 474 | 20230803 | 125900 | 4478757700 | 43100 | 43050 | 43100 | 43050 | 116 |
| 475 | 20230803 | 125800 | 4473763250 | 43050 | 43100 | 43150 | 43050 | 44 |
| 476 | 20230803 | 125700 | 4471867650 | 43100 | 43050 | 43100 | 43050 | 409 |
| 477 | 20230803 | 125600 | 4454245300 | 43000 | 43050 | 43050 | 43000 | 24 |
| 478 | 20230803 | 125500 | 4453212850 | 43100 | 43000 | 43100 | 43000 | 469 |
| 479 | 20230803 | 125400 | 4433040450 | 43000 | 43000 | 43050 | 43000 | 46 |
| 480 | 20230803 | 125300 | 4431062000 | 43000 | 43000 | 43000 | 42950 | 144 |
| 481 | 20230803 | 125200 | 4424871500 | 42950 | 43000 | 43000 | 42950 | 11 |
| 482 | 20230803 | 125100 | 4424398900 | 42950 | 42950 | 42950 | 42850 | 120 |
| 483 | 20230803 | 125000 | 4419247800 | 43000 | 42900 | 43000 | 42900 | 54 |
| 484 | 20230803 | 124900 | 4416930350 | 42900 | 42900 | 42900 | 42900 | 24 |
| 485 | 20230803 | 124800 | 4415900750 | 42900 | 42900 | 42900 | 42850 | 164 |
| 486 | 20230803 | 124700 | 4408868100 | 42900 | 42950 | 42950 | 42850 | 81 |
| 487 | 20230803 | 124600 | 4405394350 | 42950 | 42850 | 42950 | 42850 | 199 |
| 488 | 20230803 | 124500 | 4396864100 | 42850 | 42850 | 42900 | 42850 | 67 |
| 489 | 20230803 | 124400 | 4393993000 | 42850 | 42750 | 42850 | 42700 | 276 |
| 490 | 20230803 | 124300 | 4382185300 | 42800 | 42750 | 42800 | 42750 | 9 |
| 491 | 20230803 | 124200 | 4381800400 | 42750 | 42800 | 42800 | 42750 | 21 |
| 492 | 20230803 | 124100 | 4380902050 | 42800 | 42650 | 42800 | 42650 | 166 |
| 493 | 20230803 | 124000 | 4373814650 | 42650 | 42600 | 42650 | 42600 | 39 |
| 494 | 20230803 | 123900 | 4372153050 | 42650 | 42600 | 42650 | 42600 | 229 |
| 495 | 20230803 | 123800 | 4362397400 | 42600 | 42500 | 42600 | 42500 | 35 |
| 496 | 20230803 | 123700 | 4360906700 | 42500 | 42650 | 42650 | 42500 | 467 |
| 497 | 20230803 | 123600 | 4341044450 | 42700 | 42700 | 42750 | 42700 | 63 |
| 498 | 20230803 | 123500 | 4338354200 | 42700 | 42750 | 42750 | 42700 | 69 |
| 499 | 20230803 | 123400 | 4335407800 | 42750 | 42850 | 42850 | 42750 | 278 |
| 500 | 20230803 | 123300 | 4323520800 | 42800 | 42900 | 42900 | 42800 | 218 |
| 501 | 20230803 | 123200 | 4314176500 | 42900 | 42950 | 43000 | 42900 | 124 |
| 502 | 20230803 | 123100 | 4308854700 | 42950 | 43000 | 43000 | 42950 | 77 |
| 503 | 20230803 | 123000 | 4305547250 | 43000 | 42900 | 43000 | 42900 | 254 |
| 504 | 20230803 | 122900 | 4294629950 | 42900 | 42900 | 42950 | 42900 | 116 |
| 505 | 20230803 | 122800 | 4289653150 | 42900 | 42900 | 42900 | 42900 | 45 |
| 506 | 20230803 | 122700 | 4287722650 | 42850 | 42800 | 42850 | 42800 | 22 |
| 507 | 20230803 | 122600 | 4286780450 | 42800 | 42750 | 42800 | 42750 | 152 |
| 508 | 20230803 | 122500 | 4280281650 | 42750 | 42850 | 42850 | 42750 | 46 |
| 509 | 20230803 | 122400 | 4278311700 | 42850 | 42800 | 42850 | 42750 | 28 |
| 510 | 20230803 | 122300 | 4277113600 | 42800 | 42750 | 42800 | 42750 | 153 |
| 511 | 20230803 | 122200 | 4270570850 | 42750 | 42550 | 42750 | 42550 | 591 |
| 512 | 20230803 | 122100 | 4245331100 | 42550 | 42500 | 42550 | 42450 | 40 |
| 513 | 20230803 | 122000 | 4243631050 | 42500 | 42550 | 42550 | 42400 | 446 |
| 514 | 20230803 | 121900 | 4224680550 | 42500 | 42500 | 42500 | 42500 | 58 |
| 515 | 20230803 | 121800 | 4222215550 | 42500 | 42500 | 42550 | 42500 | 173 |
| 516 | 20230803 | 121700 | 4214862900 | 42500 | 42450 | 42550 | 42400 | 410 |
| 517 | 20230803 | 121600 | 4197454400 | 42500 | 42450 | 42500 | 42400 | 142 |
| 518 | 20230803 | 121500 | 4191424100 | 42450 | 42500 | 42500 | 42450 | 54 |
| 519 | 20230803 | 121400 | 4189131050 | 42500 | 42500 | 42550 | 42500 | 78 |
| 520 | 20230803 | 121300 | 4185813200 | 42450 | 42400 | 42450 | 42400 | 32 |
| 521 | 20230803 | 121200 | 4184456100 | 42450 | 42400 | 42450 | 42400 | 124 |
| 522 | 20230803 | 121100 | 4179195500 | 42450 | 42450 | 42500 | 42450 | 32 |
| 523 | 20230803 | 121000 | 4177836750 | 42450 | 42400 | 42500 | 42400 | 16 |
| 524 | 20230803 | 120900 | 4177157450 | 42400 | 42450 | 42500 | 42400 | 140 |
| 525 | 20230803 | 120800 | 4171214300 | 42500 | 42400 | 42500 | 42400 | 661 |
| 526 | 20230803 | 120700 | 4143186650 | 42500 | 42450 | 42500 | 42450 | 470 |
| 527 | 20230803 | 120600 | 4123230600 | 42450 | 42450 | 42500 | 42450 | 79 |
| 528 | 20230803 | 120500 | 4119876600 | 42450 | 42500 | 42550 | 42450 | 210 |
| 529 | 20230803 | 120400 | 4110953550 | 42500 | 42550 | 42550 | 42500 | 22 |
| 530 | 20230803 | 120300 | 4110018050 | 42550 | 42500 | 42550 | 42500 | 54 |
| 531 | 20230803 | 120200 | 4107722900 | 42550 | 42500 | 42550 | 42500 | 58 |
| 532 | 20230803 | 120100 | 4105255950 | 42550 | 42550 | 42550 | 42550 | 187 |
| 533 | 20230803 | 120000 | 4097299100 | 42550 | 42550 | 42600 | 42500 | 122 |
| 534 | 20230803 | 115900 | 4092109800 | 42550 | 42550 | 42550 | 42550 | 11 |
| 535 | 20230803 | 115800 | 4091641750 | 42550 | 42550 | 42600 | 42550 | 44 |
| 536 | 20230803 | 115700 | 4089769000 | 42600 | 42600 | 42600 | 42550 | 118 |
| 537 | 20230803 | 115600 | 4084747550 | 42650 | 42600 | 42650 | 42600 | 48 |
| 538 | 20230803 | 115500 | 4082701600 | 42600 | 42550 | 42600 | 42550 | 6 |
| 539 | 20230803 | 115400 | 4082446150 | 42550 | 42650 | 42650 | 42550 | 245 |
| 540 | 20230803 | 115300 | 4071998500 | 42500 | 42650 | 42650 | 42500 | 121 |
| 541 | 20230803 | 115200 | 4066845200 | 42650 | 42600 | 42650 | 42600 | 99 |
| 542 | 20230803 | 115100 | 4062624100 | 42600 | 42550 | 42600 | 42550 | 102 |
| 543 | 20230803 | 115000 | 4058281750 | 42550 | 42600 | 42600 | 42550 | 39 |
| 544 | 20230803 | 114900 | 4056621100 | 42600 | 42650 | 42650 | 42600 | 83 |
| 545 | 20230803 | 114800 | 4053085150 | 42600 | 42550 | 42600 | 42500 | 82 |
| 546 | 20230803 | 114700 | 4049593600 | 42550 | 42600 | 42600 | 42500 | 97 |
| 547 | 20230803 | 114600 | 4045466150 | 42650 | 42550 | 42700 | 42550 | 16 |
| 548 | 20230803 | 114500 | 4044784000 | 42550 | 42400 | 42650 | 42400 | 299 |
| 549 | 20230803 | 114400 | 4032058950 | 42350 | 42300 | 42400 | 42300 | 88 |
| 550 | 20230803 | 114300 | 4028332150 | 42300 | 42450 | 42450 | 42300 | 33 |
| 551 | 20230803 | 114200 | 4026934850 | 42300 | 42300 | 42300 | 42300 | 91 |
| 552 | 20230803 | 114100 | 4023085550 | 42500 | 42500 | 42550 | 42300 | 495 |
| 553 | 20230803 | 114000 | 4002123000 | 42500 | 42550 | 42550 | 42300 | 1634 |
| 554 | 20230803 | 113900 | 3932844000 | 42500 | 42550 | 42550 | 42500 | 334 |
| 555 | 20230803 | 113800 | 3918633600 | 42500 | 42500 | 42550 | 42500 | 214 |
| 556 | 20230803 | 113700 | 3909536800 | 42500 | 42500 | 42500 | 42500 | 82 |
| 557 | 20230803 | 113600 | 3906051800 | 42500 | 42500 | 42550 | 42500 | 456 |
| 558 | 20230803 | 113500 | 3886671650 | 42500 | 42500 | 42550 | 42500 | 582 |
| 559 | 20230803 | 113400 | 3861936400 | 42500 | 42550 | 42550 | 42500 | 560 |
| 560 | 20230803 | 113300 | 3838126600 | 42550 | 42550 | 42600 | 42550 | 826 |
| 561 | 20230803 | 113200 | 3802979000 | 42650 | 42700 | 42700 | 42650 | 156 |
| 562 | 20230803 | 113100 | 3796318100 | 42700 | 42550 | 42700 | 42550 | 158 |
| 563 | 20230803 | 113000 | 3789586800 | 42600 | 42550 | 42600 | 42550 | 125 |
| 564 | 20230803 | 112900 | 3784267600 | 42600 | 42650 | 42800 | 42550 | 1026 |
| 565 | 20230803 | 112800 | 3740577750 | 42600 | 42750 | 42850 | 42600 | 1576 |
| 566 | 20230803 | 112700 | 3673367900 | 42750 | 42900 | 42900 | 42750 | 516 |
| 567 | 20230803 | 112600 | 3651285300 | 42950 | 42950 | 42950 | 42800 | 253 |
| 568 | 20230803 | 112500 | 3640436200 | 42950 | 42950 | 42950 | 42900 | 147 |
| 569 | 20230803 | 112400 | 3634122800 | 42950 | 42850 | 42950 | 42850 | 159 |
| 570 | 20230803 | 112300 | 3627299350 | 42850 | 42800 | 42850 | 42800 | 51 |
| 571 | 20230803 | 112200 | 3625115650 | 42800 | 42700 | 42800 | 42700 | 292 |
| 572 | 20230803 | 112100 | 3612642850 | 42750 | 42750 | 42800 | 42750 | 88 |
| 573 | 20230803 | 112000 | 3608880400 | 42750 | 42650 | 42750 | 42650 | 75 |
| 574 | 20230803 | 111900 | 3605679150 | 42650 | 42700 | 42700 | 42650 | 114 |
| 575 | 20230803 | 111800 | 3600814350 | 42700 | 42750 | 42750 | 42700 | 40 |
| 576 | 20230803 | 111700 | 3599105800 | 42700 | 42750 | 42800 | 42700 | 18 |
| 577 | 20230803 | 111600 | 3598336000 | 42750 | 42800 | 42800 | 42750 | 225 |
| 578 | 20230803 | 111500 | 3588716950 | 42800 | 42800 | 42800 | 42800 | 22 |
| 579 | 20230803 | 111400 | 3587775350 | 42750 | 42750 | 42800 | 42750 | 89 |
| 580 | 20230803 | 111300 | 3583970450 | 42750 | 42800 | 42800 | 42750 | 48 |
| 581 | 20230803 | 111200 | 3581918050 | 42800 | 42800 | 42850 | 42700 | 86 |
| 582 | 20230803 | 111100 | 3578239800 | 42750 | 42700 | 42750 | 42700 | 155 |
| 583 | 20230803 | 111000 | 3571619650 | 42700 | 42750 | 42750 | 42700 | 278 |
| 584 | 20230803 | 110900 | 3559743850 | 42750 | 42650 | 42800 | 42650 | 182 |
| 585 | 20230803 | 110800 | 3551971050 | 42700 | 42650 | 42700 | 42650 | 91 |
| 586 | 20230803 | 110700 | 3548088200 | 42650 | 42700 | 42750 | 42650 | 184 |
| 587 | 20230803 | 110600 | 3540232050 | 42750 | 42800 | 42800 | 42750 | 169 |
| 588 | 20230803 | 110500 | 3533005050 | 42800 | 42700 | 42800 | 42700 | 46 |
| 589 | 20230803 | 110400 | 3531038000 | 42700 | 42650 | 42750 | 42600 | 319 |
| 590 | 20230803 | 110300 | 3517422850 | 42700 | 42600 | 42700 | 42600 | 31 |
| 591 | 20230803 | 110200 | 3516101750 | 42600 | 42700 | 42750 | 42600 | 145 |
| 592 | 20230803 | 110100 | 3509917200 | 42700 | 42600 | 42700 | 42600 | 95 |
| 593 | 20230803 | 110000 | 3505867450 | 42550 | 42600 | 42600 | 42550 | 386 |
| 594 | 20230803 | 105900 | 3489439600 | 42600 | 42550 | 42600 | 42500 | 153 |
| 595 | 20230803 | 105800 | 3482932750 | 42500 | 42550 | 42600 | 42500 | 4562 |
| 596 | 20230803 | 105700 | 3289001300 | 42550 | 42650 | 42650 | 42500 | 1712 |
| 597 | 20230803 | 105600 | 3216112450 | 42650 | 42700 | 42700 | 42650 | 525 |
| 598 | 20230803 | 105500 | 3193695800 | 42700 | 42750 | 42750 | 42700 | 283 |
| 599 | 20230803 | 105400 | 3181610250 | 42800 | 42800 | 42800 | 42750 | 235 |
| 600 | 20230803 | 105300 | 3171563500 | 42750 | 42900 | 42900 | 42750 | 710 |
| 601 | 20230803 | 105200 | 3141139350 | 42900 | 42950 | 42950 | 42900 | 845 |
| 602 | 20230803 | 105100 | 3104877650 | 42950 | 42900 | 42950 | 42900 | 1037 |
| 603 | 20230803 | 105000 | 3060342100 | 42900 | 42950 | 42950 | 42900 | 128 |
| 604 | 20230803 | 104900 | 3054850300 | 42950 | 42950 | 42950 | 42900 | 63 |
| 605 | 20230803 | 104800 | 3052146750 | 42950 | 42900 | 42950 | 42900 | 98 |
| 606 | 20230803 | 104700 | 3047940750 | 42950 | 43050 | 43050 | 42950 | 710 |
| 607 | 20230803 | 104600 | 3017430200 | 43050 | 43200 | 43200 | 43050 | 205 |
| 608 | 20230803 | 104500 | 3008596650 | 43200 | 43300 | 43300 | 43200 | 575 |
| 609 | 20230803 | 104400 | 2983699350 | 43300 | 43350 | 43350 | 43000 | 21 |
| 610 | 20230803 | 104300 | 2982794700 | 43400 | 42950 | 43450 | 42950 | 452 |
| 611 | 20230803 | 104200 | 2963299750 | 42900 | 42950 | 43000 | 42900 | 364 |
| 612 | 20230803 | 104100 | 2947677000 | 42950 | 42900 | 42950 | 42900 | 64 |
| 613 | 20230803 | 104000 | 2944929650 | 42950 | 42950 | 42950 | 42900 | 61 |
| 614 | 20230803 | 103900 | 2942310750 | 42950 | 42950 | 42950 | 42850 | 655 |
| 615 | 20230803 | 103800 | 2914207450 | 42950 | 43000 | 43000 | 42900 | 346 |
| 616 | 20230803 | 103700 | 2899337750 | 43050 | 43000 | 43100 | 43000 | 56 |
| 617 | 20230803 | 103600 | 2896928450 | 43050 | 43050 | 43100 | 43050 | 28 |
| 618 | 20230803 | 103500 | 2895722150 | 43050 | 43050 | 43100 | 43000 | 348 |
| 619 | 20230803 | 103400 | 2880746450 | 43050 | 43100 | 43100 | 43050 | 100 |
| 620 | 20230803 | 103300 | 2876438800 | 43100 | 43250 | 43250 | 43000 | 25 |
| 621 | 20230803 | 103200 | 2875362750 | 43250 | 43000 | 43300 | 43000 | 46 |
| 622 | 20230803 | 103100 | 2873380850 | 43500 | 42950 | 43700 | 42950 | 591 |
| 623 | 20230803 | 103000 | 2847684500 | 42900 | 42950 | 43050 | 42900 | 49 |
| 624 | 20230803 | 102900 | 2845581750 | 42900 | 42850 | 42900 | 42800 | 534 |
| 625 | 20230803 | 102800 | 2822697050 | 42850 | 42950 | 42950 | 42850 | 932 |
| 626 | 20230803 | 102700 | 2782723900 | 42950 | 43100 | 43100 | 42950 | 473 |
| 627 | 20230803 | 102600 | 2762391100 | 43050 | 43150 | 43150 | 43050 | 131 |
| 628 | 20230803 | 102500 | 2756748900 | 43150 | 43100 | 43150 | 43100 | 173 |
| 629 | 20230803 | 102400 | 2749284350 | 43100 | 43150 | 43150 | 43050 | 289 |
| 630 | 20230803 | 102300 | 2736836200 | 43100 | 43100 | 43100 | 43100 | 82 |
| 631 | 20230803 | 102200 | 2733302000 | 43100 | 43150 | 43150 | 43100 | 50 |
| 632 | 20230803 | 102100 | 2731146800 | 43150 | 43200 | 43200 | 43100 | 304 |
| 633 | 20230803 | 102000 | 2718030050 | 43200 | 43100 | 43250 | 43100 | 627 |
| 634 | 20230803 | 101900 | 2690965350 | 43050 | 43150 | 43150 | 43050 | 41 |
| 635 | 20230803 | 101800 | 2689198500 | 43150 | 43150 | 43150 | 43150 | 4 |
| 636 | 20230803 | 101700 | 2689025900 | 43200 | 43050 | 43200 | 43000 | 308 |
| 637 | 20230803 | 101600 | 2675766200 | 43050 | 43050 | 43050 | 43000 | 98 |
| 638 | 20230803 | 101500 | 2671548650 | 43050 | 43200 | 43250 | 43050 | 283 |
| 639 | 20230803 | 101400 | 2659343550 | 43150 | 43150 | 43300 | 43150 | 243 |
| 640 | 20230803 | 101300 | 2648847150 | 43300 | 43350 | 43350 | 43300 | 121 |
| 641 | 20230803 | 101200 | 2643607750 | 43450 | 43300 | 43450 | 43300 | 195 |
| 642 | 20230803 | 101100 | 2635141150 | 43300 | 43250 | 43300 | 42950 | 7311 |
| 643 | 20230803 | 101000 | 2320262900 | 43250 | 43500 | 43500 | 43200 | 1283 |
| 644 | 20230803 | 100900 | 2264781800 | 43500 | 43550 | 43550 | 43450 | 43 |
| 645 | 20230803 | 100800 | 2262910950 | 43500 | 43550 | 43600 | 43500 | 51 |
| 646 | 20230803 | 100700 | 2260690550 | 43550 | 43550 | 43600 | 43450 | 369 |
| 647 | 20230803 | 100600 | 2244618500 | 43500 | 43650 | 43650 | 43500 | 606 |
| 648 | 20230803 | 100500 | 2218241950 | 43650 | 43850 | 43900 | 43650 | 437 |
| 649 | 20230803 | 100400 | 2199134250 | 43900 | 43750 | 43950 | 43750 | 8 |
| 650 | 20230803 | 100300 | 2198783500 | 43750 | 44000 | 44050 | 43700 | 3595 |
| 651 | 20230803 | 100200 | 2040983250 | 44050 | 44050 | 44050 | 44050 | 326 |
| 652 | 20230803 | 100100 | 2026622950 | 44050 | 44000 | 44050 | 43900 | 137 |
| 653 | 20230803 | 100000 | 2020596350 | 44050 | 43950 | 44050 | 43850 | 645 |
| 654 | 20230803 | 095900 | 1992286200 | 43950 | 44050 | 44050 | 43950 | 193 |
| 655 | 20230803 | 095800 | 1983791400 | 44000 | 44050 | 44050 | 44000 | 20 |
| 656 | 20230803 | 095700 | 1982911250 | 44050 | 44100 | 44100 | 43900 | 1990 |
| 657 | 20230803 | 095600 | 1895431150 | 44100 | 44050 | 44100 | 44000 | 567 |
| 658 | 20230803 | 095500 | 1870450500 | 44050 | 44000 | 44050 | 43950 | 1453 |
| 659 | 20230803 | 095400 | 1806538050 | 43950 | 44050 | 44100 | 43950 | 917 |
| 660 | 20230803 | 095300 | 1766219250 | 44050 | 43900 | 44050 | 43900 | 532 |
| 661 | 20230803 | 095200 | 1742809350 | 43900 | 43950 | 43950 | 43850 | 14 |
| 662 | 20230803 | 095100 | 1742194850 | 43800 | 43800 | 43800 | 43800 | 68 |
| 663 | 20230803 | 095000 | 1739216450 | 43800 | 43800 | 43900 | 43800 | 266 |
| 664 | 20230803 | 094900 | 1727565000 | 43800 | 43950 | 43950 | 43800 | 955 |
| 665 | 20230803 | 094800 | 1685674950 | 44050 | 44000 | 44050 | 44000 | 178 |
| 666 | 20230803 | 094700 | 1677842850 | 44000 | 44000 | 44000 | 43950 | 83 |
| 667 | 20230803 | 094600 | 1674193100 | 43950 | 43950 | 43950 | 43950 | 70 |
| 668 | 20230803 | 094500 | 1671116600 | 43950 | 44100 | 44100 | 43950 | 1772 |
| 669 | 20230803 | 094400 | 1593119850 | 44150 | 44150 | 44150 | 44100 | 353 |
| 670 | 20230803 | 094300 | 1577545500 | 44150 | 44100 | 44150 | 44100 | 410 |
| 671 | 20230803 | 094200 | 1559444450 | 44050 | 44200 | 44200 | 44050 | 166 |
| 672 | 20230803 | 094100 | 1552121450 | 44200 | 44200 | 44200 | 44050 | 2352 |
| 673 | 20230803 | 094000 | 1448165200 | 44150 | 44150 | 44200 | 44150 | 526 |
| 674 | 20230803 | 093900 | 1424942150 | 44150 | 44200 | 44200 | 43950 | 722 |
| 675 | 20230803 | 093800 | 1393154450 | 44200 | 44050 | 44200 | 44050 | 744 |
| 676 | 20230803 | 093700 | 1360319400 | 44000 | 44000 | 44050 | 44000 | 618 |
| 677 | 20230803 | 093600 | 1333104250 | 44000 | 43950 | 44000 | 43950 | 688 |
| 678 | 20230803 | 093500 | 1302835750 | 43950 | 44000 | 44000 | 43950 | 705 |
| 679 | 20230803 | 093400 | 1271829600 | 43950 | 43850 | 43950 | 43800 | 800 |
| 680 | 20230803 | 093300 | 1236691950 | 43850 | 43800 | 43850 | 43650 | 386 |
| 681 | 20230803 | 093200 | 1219825050 | 43800 | 43550 | 43800 | 43500 | 410 |
| 682 | 20230803 | 093100 | 1201943650 | 43500 | 43500 | 43500 | 43450 | 179 |
| 683 | 20230803 | 093000 | 1194161000 | 43500 | 43400 | 43550 | 43300 | 212 |
| 684 | 20230803 | 092900 | 1184961850 | 43500 | 43350 | 43500 | 43350 | 69 |
| 685 | 20230803 | 092800 | 1181966450 | 43500 | 43500 | 43500 | 43450 | 70 |
| 686 | 20230803 | 092700 | 1178921950 | 43550 | 43500 | 43550 | 43450 | 892 |
| 687 | 20230803 | 092600 | 1140108050 | 43550 | 43550 | 43600 | 43500 | 276 |
| 688 | 20230803 | 092500 | 1128097450 | 43600 | 43550 | 43600 | 43550 | 1086 |
| 689 | 20230803 | 092400 | 1080790850 | 43600 | 43500 | 43600 | 43450 | 266 |
| 690 | 20230803 | 092300 | 1069209850 | 43500 | 43400 | 43600 | 43350 | 1127 |
| 691 | 20230803 | 092200 | 1020208000 | 43350 | 43350 | 43350 | 43350 | 30 |
| 692 | 20230803 | 092100 | 1018907500 | 43400 | 43300 | 43450 | 43050 | 317 |
| 693 | 20230803 | 092000 | 1005176800 | 43300 | 42950 | 43400 | 42950 | 2442 |
| 694 | 20230803 | 091900 | 899815150 | 42900 | 42750 | 42900 | 42750 | 293 |
| 695 | 20230803 | 091800 | 887274750 | 42750 | 43000 | 43000 | 42750 | 126 |
| 696 | 20230803 | 091700 | 881880300 | 43000 | 42850 | 43000 | 42800 | 476 |
| 697 | 20230803 | 091600 | 861447550 | 42850 | 42850 | 42850 | 42750 | 340 |
| 698 | 20230803 | 091500 | 846882300 | 42900 | 43000 | 43150 | 42900 | 1061 |
| 699 | 20230803 | 091400 | 801276500 | 43000 | 42950 | 43150 | 42900 | 84 |
| 700 | 20230803 | 091300 | 797661000 | 42950 | 42750 | 43000 | 42750 | 743 |
| 701 | 20230803 | 091200 | 765810500 | 42650 | 42700 | 42700 | 42500 | 2239 |
| 702 | 20230803 | 091100 | 670414400 | 42750 | 42900 | 42900 | 42700 | 569 |
| 703 | 20230803 | 091000 | 646042600 | 43000 | 43250 | 43250 | 43000 | 426 |
| 704 | 20230803 | 090900 | 627696050 | 43300 | 42950 | 43600 | 42800 | 1292 |
| 705 | 20230803 | 090800 | 571994400 | 42950 | 42950 | 42950 | 42500 | 1583 |
| 706 | 20230803 | 090700 | 504431350 | 42950 | 43450 | 43450 | 42950 | 1437 |
| 707 | 20230803 | 090600 | 442515900 | 43500 | 43700 | 43750 | 43500 | 2010 |
| 708 | 20230803 | 090500 | 354893650 | 43700 | 43750 | 43850 | 43700 | 369 |
| 709 | 20230803 | 090400 | 338765050 | 43750 | 43950 | 44000 | 43750 | 575 |
| 710 | 20230803 | 090300 | 313520000 | 43950 | 44050 | 44100 | 43950 | 1040 |
| 711 | 20230803 | 090200 | 267731350 | 44100 | 43950 | 44100 | 43950 | 1264 |
| 712 | 20230803 | 090100 | 212102350 | 43950 | 43900 | 44050 | 43900 | 1864 |
| 713 | 20230803 | 090000 | 130157950 | 43900 | 43950 | 43950 | 43700 | 2878 |