35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 200200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 4467 |
| 3 | 20230803 | 200100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20230803 | 200000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20230803 | 195900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20230803 | 195800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20230803 | 195700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20230803 | 195600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20230803 | 195500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20230803 | 195400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20230803 | 195300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20230803 | 195200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20230803 | 195100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20230803 | 195000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20230803 | 194900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20230803 | 194800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20230803 | 194700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20230803 | 194600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20230803 | 194500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20230803 | 194400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20230803 | 194300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20230803 | 194200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20230803 | 194100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20230803 | 194000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20230803 | 193900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20230803 | 193800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20230803 | 193700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20230803 | 193600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20230803 | 193500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20230803 | 193400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20230803 | 193300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20230803 | 193200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 4467 |
| 33 | 20230803 | 193100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20230803 | 193000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20230803 | 192900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20230803 | 192800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20230803 | 192700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20230803 | 192600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20230803 | 192500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20230803 | 192400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20230803 | 192300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20230803 | 192200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20230803 | 192100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20230803 | 192000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20230803 | 191900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20230803 | 191800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20230803 | 191700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20230803 | 191600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20230803 | 191500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20230803 | 191400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20230803 | 191300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20230803 | 191200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20230803 | 191100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20230803 | 191000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20230803 | 190900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20230803 | 190800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20230803 | 190700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20230803 | 190600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20230803 | 190500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20230803 | 190400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20230803 | 190300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20230803 | 190200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 4467 |
| 63 | 20230803 | 190100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20230803 | 190000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20230803 | 185900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20230803 | 185800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20230803 | 185700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20230803 | 185600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20230803 | 185500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20230803 | 185400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20230803 | 185300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20230803 | 185200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20230803 | 185100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20230803 | 185000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20230803 | 184900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20230803 | 184800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20230803 | 184700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20230803 | 184600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20230803 | 184500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20230803 | 184400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20230803 | 184300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20230803 | 184200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20230803 | 184100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20230803 | 184000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20230803 | 183900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20230803 | 183800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20230803 | 183700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20230803 | 183600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20230803 | 183500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20230803 | 183400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20230803 | 183300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20230803 | 183200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 4467 |
| 93 | 20230803 | 183100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20230803 | 183000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20230803 | 182900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20230803 | 182800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20230803 | 182700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20230803 | 182600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20230803 | 182500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20230803 | 182400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20230803 | 182300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20230803 | 182200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20230803 | 182100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20230803 | 182000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20230803 | 181900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20230803 | 181800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20230803 | 181700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20230803 | 181600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20230803 | 181500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20230803 | 181400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20230803 | 181300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20230803 | 181200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20230803 | 181100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20230803 | 181000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20230803 | 180900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20230803 | 180800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20230803 | 180700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20230803 | 180600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20230803 | 180500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20230803 | 180400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20230803 | 180300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20230803 | 180200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 4467 |
| 123 | 20230803 | 180100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20230803 | 180000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20230803 | 175900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20230803 | 175800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20230803 | 175700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20230803 | 175600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20230803 | 175500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20230803 | 175400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20230803 | 175300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20230803 | 175200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20230803 | 175100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20230803 | 175000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20230803 | 174900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20230803 | 174800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20230803 | 174700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20230803 | 174600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20230803 | 174500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20230803 | 174400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20230803 | 174300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20230803 | 174200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20230803 | 174100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20230803 | 174000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20230803 | 173900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20230803 | 173800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20230803 | 173700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20230803 | 173600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20230803 | 173500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20230803 | 173400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20230803 | 173300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20230803 | 173200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 4467 |
| 153 | 20230803 | 173100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20230803 | 173000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20230803 | 172900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20230803 | 172800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20230803 | 172700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20230803 | 172600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20230803 | 172500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20230803 | 172400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20230803 | 172300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20230803 | 172200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20230803 | 172100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20230803 | 172000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20230803 | 171900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20230803 | 171800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20230803 | 171700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20230803 | 171600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20230803 | 171500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20230803 | 171400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20230803 | 171300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20230803 | 171200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20230803 | 171100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20230803 | 171000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20230803 | 170900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20230803 | 170800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20230803 | 170700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20230803 | 170600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20230803 | 170500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20230803 | 170400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20230803 | 170300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20230803 | 170200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 4467 |
| 183 | 20230803 | 170100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20230803 | 170000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20230803 | 165900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20230803 | 165800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20230803 | 165700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20230803 | 165600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20230803 | 165500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20230803 | 165400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20230803 | 165300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20230803 | 165200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20230803 | 165100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20230803 | 165000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20230803 | 164900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20230803 | 164800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20230803 | 164700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20230803 | 164600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20230803 | 164500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20230803 | 164400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20230803 | 164300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20230803 | 164200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20230803 | 164100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20230803 | 164000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20230803 | 163900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20230803 | 163800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20230803 | 163700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20230803 | 163600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20230803 | 163500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20230803 | 163400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20230803 | 163300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20230803 | 163200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 4467 |
| 213 | 20230803 | 163100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20230803 | 163000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20230803 | 162900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20230803 | 162800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20230803 | 162700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20230803 | 162600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20230803 | 162500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20230803 | 162400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20230803 | 162300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20230803 | 162200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20230803 | 162100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20230803 | 162000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20230803 | 161900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20230803 | 161800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20230803 | 161700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20230803 | 161600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20230803 | 161500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20230803 | 161400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20230803 | 161300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20230803 | 161200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20230803 | 161100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20230803 | 161000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20230803 | 160900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20230803 | 160800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 237 | 20230803 | 160700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 238 | 20230803 | 160600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 239 | 20230803 | 160500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 240 | 20230803 | 160400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 241 | 20230803 | 160300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 242 | 20230803 | 160200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 4467 |
| 243 | 20230803 | 160100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 244 | 20230803 | 160000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 245 | 20230803 | 155900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 246 | 20230803 | 155800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 247 | 20230803 | 155700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 248 | 20230803 | 155600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 249 | 20230803 | 155500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 250 | 20230803 | 155400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 251 | 20230803 | 155300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 252 | 20230803 | 155200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 253 | 20230803 | 155100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 254 | 20230803 | 155000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 255 | 20230803 | 154900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 256 | 20230803 | 154800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 257 | 20230803 | 154700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 258 | 20230803 | 154600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 259 | 20230803 | 154500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 260 | 20230803 | 154400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 261 | 20230803 | 154300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 262 | 20230803 | 154200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 263 | 20230803 | 154100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 264 | 20230803 | 154000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 265 | 20230803 | 153900 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 266 | 20230803 | 153800 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 267 | 20230803 | 153700 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 268 | 20230803 | 153600 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 269 | 20230803 | 153500 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 270 | 20230803 | 153400 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 271 | 20230803 | 153300 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 272 | 20230803 | 153200 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 4467 |
| 273 | 20230803 | 153100 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 274 | 20230803 | 153000 | 5149188450 | 45600 | 45600 | 45600 | 45600 | 4467 |
| 275 | 20230803 | 152900 | 4945493250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 276 | 20230803 | 152800 | 4945493250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 277 | 20230803 | 152700 | 4945493250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 278 | 20230803 | 152600 | 4945493250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 279 | 20230803 | 152500 | 4945493250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 280 | 20230803 | 152400 | 4945493250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 281 | 20230803 | 152300 | 4945493250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 282 | 20230803 | 152200 | 4945493250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 283 | 20230803 | 152100 | 4945493250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 284 | 20230803 | 152000 | 4945493250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 285 | 20230803 | 151900 | 4945493250 | 45550 | 45500 | 45550 | 45500 | 78 |
| 286 | 20230803 | 151800 | 4941942600 | 45500 | 45400 | 45500 | 45350 | 404 |
| 287 | 20230803 | 151700 | 4923608200 | 45350 | 45350 | 45350 | 45350 | 40 |
| 288 | 20230803 | 151600 | 4921794200 | 45400 | 45400 | 45400 | 45250 | 159 |
| 289 | 20230803 | 151500 | 4914588650 | 45400 | 45450 | 45450 | 45400 | 183 |
| 290 | 20230803 | 151400 | 4906280000 | 45400 | 45450 | 45450 | 45400 | 227 |
| 291 | 20230803 | 151300 | 4895966350 | 45500 | 45450 | 45500 | 45450 | 458 |
| 292 | 20230803 | 151200 | 4875131750 | 45500 | 45500 | 45500 | 45450 | 25 |
| 293 | 20230803 | 151100 | 4873994450 | 45450 | 45450 | 45450 | 45450 | 38 |
| 294 | 20230803 | 151000 | 4872267350 | 45450 | 45500 | 45500 | 45450 | 176 |
| 295 | 20230803 | 150900 | 4864263400 | 45500 | 45500 | 45500 | 45450 | 110 |
| 296 | 20230803 | 150800 | 4859259300 | 45500 | 45500 | 45500 | 45450 | 219 |
| 297 | 20230803 | 150700 | 4849300550 | 45500 | 45550 | 45550 | 45500 | 574 |
| 298 | 20230803 | 150600 | 4823176700 | 45500 | 45550 | 45550 | 45500 | 240 |
| 299 | 20230803 | 150500 | 4812248300 | 45550 | 45500 | 45550 | 45500 | 385 |
| 300 | 20230803 | 150400 | 4794725950 | 45500 | 45450 | 45500 | 45450 | 183 |
| 301 | 20230803 | 150300 | 4786401750 | 45500 | 45450 | 45500 | 45450 | 195 |
| 302 | 20230803 | 150200 | 4777534100 | 45500 | 45500 | 45500 | 45450 | 281 |
| 303 | 20230803 | 150100 | 4764752600 | 45500 | 45400 | 45500 | 45400 | 223 |
| 304 | 20230803 | 150000 | 4754610250 | 45400 | 45300 | 45450 | 45300 | 119 |
| 305 | 20230803 | 145900 | 4749207950 | 45450 | 45400 | 45450 | 45300 | 176 |
| 306 | 20230803 | 145800 | 4741215650 | 45450 | 45400 | 45450 | 45400 | 136 |
| 307 | 20230803 | 145700 | 4735041200 | 45350 | 45400 | 45450 | 45350 | 153 |
| 308 | 20230803 | 145600 | 4728098750 | 45400 | 45300 | 45400 | 45250 | 299 |
| 309 | 20230803 | 145500 | 4714554700 | 45300 | 45300 | 45350 | 45300 | 192 |
| 310 | 20230803 | 145400 | 4705854750 | 45300 | 45350 | 45350 | 45300 | 32 |
| 311 | 20230803 | 145300 | 4704404850 | 45300 | 45300 | 45350 | 45300 | 44 |
| 312 | 20230803 | 145200 | 4702411600 | 45300 | 45350 | 45450 | 45300 | 26 |
| 313 | 20230803 | 145100 | 4701233400 | 45350 | 45200 | 45450 | 45200 | 404 |
| 314 | 20230803 | 145000 | 4682910700 | 45300 | 45200 | 45300 | 45150 | 138 |
| 315 | 20230803 | 144900 | 4676677550 | 45200 | 45250 | 45250 | 45150 | 29 |
| 316 | 20230803 | 144800 | 4675366800 | 45200 | 45250 | 45250 | 45200 | 258 |
| 317 | 20230803 | 144700 | 4663704550 | 45250 | 45250 | 45250 | 45200 | 103 |
| 318 | 20230803 | 144600 | 4659045000 | 45200 | 45200 | 45250 | 45200 | 36 |
| 319 | 20230803 | 144500 | 4657417300 | 45250 | 45250 | 45300 | 45250 | 73 |
| 320 | 20230803 | 144400 | 4654113950 | 45250 | 45300 | 45300 | 45250 | 68 |
| 321 | 20230803 | 144300 | 4651035000 | 45450 | 45200 | 45500 | 45200 | 453 |
| 322 | 20230803 | 144200 | 4630467750 | 45100 | 45200 | 45250 | 45050 | 242 |
| 323 | 20230803 | 144100 | 4619547450 | 45200 | 45250 | 45250 | 45200 | 77 |
| 324 | 20230803 | 144000 | 4616063250 | 45300 | 45200 | 45300 | 45200 | 554 |
| 325 | 20230803 | 143900 | 4590981150 | 45150 | 45350 | 45350 | 45150 | 478 |
| 326 | 20230803 | 143800 | 4569338900 | 45400 | 45400 | 45450 | 45400 | 196 |
| 327 | 20230803 | 143700 | 4560440250 | 45400 | 45450 | 45450 | 45350 | 340 |
| 328 | 20230803 | 143600 | 4545009700 | 45450 | 45600 | 45600 | 45450 | 245 |
| 329 | 20230803 | 143500 | 4533856250 | 45600 | 45600 | 45600 | 45550 | 746 |
| 330 | 20230803 | 143400 | 4499872800 | 45600 | 45500 | 45650 | 45500 | 456 |
| 331 | 20230803 | 143300 | 4479087200 | 45450 | 45500 | 45500 | 45400 | 130 |
| 332 | 20230803 | 143200 | 4473178700 | 45500 | 45600 | 45600 | 45450 | 160 |
| 333 | 20230803 | 143100 | 4465898450 | 45600 | 45600 | 45600 | 45550 | 137 |
| 334 | 20230803 | 143000 | 4459651350 | 45500 | 45400 | 45600 | 45400 | 479 |
| 335 | 20230803 | 142900 | 4437873750 | 45400 | 45400 | 45450 | 45400 | 84 |
| 336 | 20230803 | 142800 | 4434060100 | 45450 | 45400 | 45450 | 45350 | 212 |
| 337 | 20230803 | 142700 | 4424436450 | 45450 | 45400 | 45450 | 45350 | 515 |
| 338 | 20230803 | 142600 | 4401054250 | 45400 | 45200 | 45500 | 45200 | 1436 |
| 339 | 20230803 | 142500 | 4335983100 | 45150 | 45250 | 45250 | 45150 | 74 |
| 340 | 20230803 | 142400 | 4332636000 | 45250 | 45250 | 45300 | 45250 | 188 |
| 341 | 20230803 | 142300 | 4324128950 | 45300 | 45150 | 45300 | 45150 | 253 |
| 342 | 20230803 | 142200 | 4312692300 | 45100 | 45200 | 45200 | 45100 | 241 |
| 343 | 20230803 | 142100 | 4301811300 | 45200 | 45100 | 45200 | 45100 | 573 |
| 344 | 20230803 | 142000 | 4275957800 | 45100 | 45000 | 45100 | 45000 | 181 |
| 345 | 20230803 | 141900 | 4267803250 | 45000 | 45050 | 45050 | 45000 | 114 |
| 346 | 20230803 | 141800 | 4262673100 | 45050 | 45000 | 45050 | 45000 | 28 |
| 347 | 20230803 | 141700 | 4261412900 | 45050 | 45000 | 45050 | 45000 | 44 |
| 348 | 20230803 | 141600 | 4259432850 | 45000 | 45000 | 45050 | 45000 | 3 |
| 349 | 20230803 | 141500 | 4259297800 | 45050 | 45050 | 45100 | 45050 | 33 |
| 350 | 20230803 | 141400 | 4257810950 | 45000 | 45050 | 45100 | 45000 | 247 |
| 351 | 20230803 | 141300 | 4246678350 | 45100 | 45150 | 45150 | 45100 | 27 |
| 352 | 20230803 | 141200 | 4245460400 | 45100 | 45150 | 45150 | 45100 | 131 |
| 353 | 20230803 | 141100 | 4239549950 | 45150 | 45050 | 45150 | 45050 | 359 |
| 354 | 20230803 | 141000 | 4223375700 | 45050 | 44950 | 45050 | 44950 | 83 |
| 355 | 20230803 | 140900 | 4219642500 | 44950 | 45000 | 45000 | 44950 | 64 |
| 356 | 20230803 | 140800 | 4216765400 | 44950 | 45000 | 45050 | 44950 | 76 |
| 357 | 20230803 | 140700 | 4213346350 | 45000 | 45100 | 45100 | 45000 | 92 |
| 358 | 20230803 | 140600 | 4209201850 | 45100 | 44950 | 45100 | 44900 | 386 |
| 359 | 20230803 | 140500 | 4191852800 | 44900 | 45000 | 45000 | 44900 | 249 |
| 360 | 20230803 | 140400 | 4180663100 | 45050 | 45100 | 45100 | 45000 | 40 |
| 361 | 20230803 | 140300 | 4178861850 | 45100 | 45100 | 45100 | 45050 | 67 |
| 362 | 20230803 | 140200 | 4175843000 | 45100 | 45100 | 45100 | 44800 | 2023 |
| 363 | 20230803 | 140100 | 4084929650 | 45050 | 45100 | 45150 | 45050 | 129 |
| 364 | 20230803 | 140000 | 4079112800 | 45150 | 45200 | 45200 | 45150 | 21 |
| 365 | 20230803 | 135900 | 4078164200 | 45200 | 45150 | 45250 | 45100 | 279 |
| 366 | 20230803 | 135800 | 4065565700 | 45150 | 45150 | 45150 | 45100 | 148 |
| 367 | 20230803 | 135700 | 4058887650 | 45150 | 45200 | 45200 | 45150 | 15 |
| 368 | 20230803 | 135600 | 4058210100 | 45100 | 45150 | 45150 | 45100 | 122 |
| 369 | 20230803 | 135500 | 4052707650 | 45150 | 45150 | 45200 | 45150 | 108 |
| 370 | 20230803 | 135400 | 4047831000 | 45150 | 45150 | 45150 | 45100 | 82 |
| 371 | 20230803 | 135300 | 4044129600 | 45150 | 45200 | 45200 | 45150 | 70 |
| 372 | 20230803 | 135200 | 4040968750 | 45150 | 45250 | 45250 | 45050 | 100 |
| 373 | 20230803 | 135100 | 4036456600 | 45150 | 45250 | 45250 | 45150 | 118 |
| 374 | 20230803 | 135000 | 4031126150 | 45250 | 45250 | 45250 | 45200 | 126 |
| 375 | 20230803 | 134900 | 4025430150 | 45250 | 45250 | 45250 | 45250 | 22 |
| 376 | 20230803 | 134800 | 4024434650 | 45250 | 45300 | 45350 | 45200 | 142 |
| 377 | 20230803 | 134700 | 4018006500 | 45300 | 45150 | 45300 | 45150 | 396 |
| 378 | 20230803 | 134600 | 4000103050 | 45150 | 45200 | 45200 | 45150 | 156 |
| 379 | 20230803 | 134500 | 3993055750 | 45200 | 45200 | 45200 | 45150 | 258 |
| 380 | 20230803 | 134400 | 3981400250 | 45200 | 45100 | 45200 | 45100 | 42 |
| 381 | 20230803 | 134300 | 3979502800 | 45150 | 45300 | 45300 | 45150 | 86 |
| 382 | 20230803 | 134200 | 3975618700 | 45350 | 45100 | 45350 | 45100 | 594 |
| 383 | 20230803 | 134100 | 3948736200 | 45100 | 45200 | 45200 | 45100 | 77 |
| 384 | 20230803 | 134000 | 3945260950 | 45250 | 45250 | 45300 | 45250 | 19 |
| 385 | 20230803 | 133900 | 3944401150 | 45250 | 45250 | 45300 | 45200 | 92 |
| 386 | 20230803 | 133800 | 3940238050 | 45200 | 45200 | 45250 | 45200 | 1010 |
| 387 | 20230803 | 133700 | 3894584500 | 45150 | 45200 | 45200 | 45150 | 244 |
| 388 | 20230803 | 133600 | 3883560600 | 45100 | 45100 | 45100 | 45050 | 938 |
| 389 | 20230803 | 133500 | 3841258000 | 45150 | 45100 | 45200 | 45000 | 1036 |
| 390 | 20230803 | 133400 | 3794483700 | 45050 | 45100 | 45100 | 45050 | 26 |
| 391 | 20230803 | 133300 | 3793312300 | 45050 | 44950 | 45050 | 44950 | 451 |
| 392 | 20230803 | 133200 | 3773014550 | 44950 | 45000 | 45000 | 44950 | 91 |
| 393 | 20230803 | 133100 | 3768923750 | 44950 | 45000 | 45000 | 44950 | 28 |
| 394 | 20230803 | 133000 | 3767664950 | 44950 | 45000 | 45000 | 44950 | 135 |
| 395 | 20230803 | 132900 | 3761596150 | 44950 | 45000 | 45000 | 44950 | 372 |
| 396 | 20230803 | 132800 | 3744859600 | 45050 | 44950 | 45050 | 44950 | 53 |
| 397 | 20230803 | 132700 | 3742475400 | 44950 | 44950 | 45000 | 44950 | 105 |
| 398 | 20230803 | 132600 | 3737751200 | 45000 | 45000 | 45000 | 44950 | 5 |
| 399 | 20230803 | 132500 | 3737526250 | 44950 | 44950 | 45000 | 44950 | 123 |
| 400 | 20230803 | 132400 | 3731992700 | 44950 | 45050 | 45050 | 44950 | 291 |
| 401 | 20230803 | 132300 | 3718911800 | 45050 | 45100 | 45100 | 45050 | 32 |
| 402 | 20230803 | 132200 | 3717468800 | 45100 | 45000 | 45100 | 45000 | 107 |
| 403 | 20230803 | 132100 | 3712651600 | 45050 | 45000 | 45050 | 44950 | 332 |
| 404 | 20230803 | 132000 | 3697714050 | 45050 | 45050 | 45050 | 45050 | 30 |
| 405 | 20230803 | 131900 | 3696362550 | 45050 | 45100 | 45150 | 45050 | 214 |
| 406 | 20230803 | 131800 | 3686714250 | 45100 | 45100 | 45100 | 45100 | 7 |
| 407 | 20230803 | 131700 | 3686398550 | 45050 | 45150 | 45150 | 45050 | 121 |
| 408 | 20230803 | 131600 | 3680943450 | 45150 | 45150 | 45150 | 45100 | 109 |
| 409 | 20230803 | 131500 | 3676023350 | 45150 | 45050 | 45150 | 45050 | 224 |
| 410 | 20230803 | 131400 | 3665916750 | 45050 | 45100 | 45150 | 45050 | 157 |
| 411 | 20230803 | 131300 | 3658835000 | 45150 | 45050 | 45150 | 45050 | 654 |
| 412 | 20230803 | 131200 | 3629336250 | 45050 | 45050 | 45100 | 45050 | 138 |
| 413 | 20230803 | 131100 | 3623118800 | 45100 | 45100 | 45100 | 45050 | 169 |
| 414 | 20230803 | 131000 | 3615497100 | 45050 | 45050 | 45100 | 45050 | 336 |
| 415 | 20230803 | 130900 | 3600347250 | 45050 | 45050 | 45100 | 45050 | 138 |
| 416 | 20230803 | 130800 | 3594130250 | 45050 | 45100 | 45100 | 45050 | 248 |
| 417 | 20230803 | 130700 | 3582946700 | 45050 | 45050 | 45050 | 45050 | 44 |
| 418 | 20230803 | 130600 | 3580964500 | 45050 | 45100 | 45100 | 45050 | 94 |
| 419 | 20230803 | 130500 | 3576729450 | 45100 | 45100 | 45100 | 45050 | 61 |
| 420 | 20230803 | 130400 | 3573978450 | 45100 | 45100 | 45150 | 45050 | 309 |
| 421 | 20230803 | 130300 | 3560041450 | 45100 | 45150 | 45150 | 45100 | 32 |
| 422 | 20230803 | 130200 | 3558597250 | 45050 | 45150 | 45250 | 45050 | 778 |
| 423 | 20230803 | 130100 | 3523418950 | 45150 | 45150 | 45200 | 45150 | 104 |
| 424 | 20230803 | 130000 | 3518723300 | 45150 | 45150 | 45150 | 45100 | 67 |
| 425 | 20230803 | 125900 | 3515699450 | 45050 | 44950 | 45100 | 44900 | 251 |
| 426 | 20230803 | 125800 | 3504405250 | 44950 | 44900 | 44950 | 44900 | 193 |
| 427 | 20230803 | 125700 | 3495735900 | 44950 | 44900 | 44950 | 44900 | 48 |
| 428 | 20230803 | 125600 | 3493579200 | 44900 | 45000 | 45000 | 44900 | 73 |
| 429 | 20230803 | 125500 | 3490298500 | 45000 | 45100 | 45100 | 45000 | 111 |
| 430 | 20230803 | 125400 | 3485299150 | 45100 | 45100 | 45150 | 45100 | 53 |
| 431 | 20230803 | 125300 | 3482908350 | 45150 | 45150 | 45150 | 45100 | 112 |
| 432 | 20230803 | 125200 | 3477855550 | 45200 | 45200 | 45200 | 45200 | 78 |
| 433 | 20230803 | 125100 | 3474329950 | 45200 | 45250 | 45250 | 45050 | 212 |
| 434 | 20230803 | 125000 | 3464761600 | 45250 | 45100 | 45300 | 45100 | 854 |
| 435 | 20230803 | 124900 | 3426169900 | 45050 | 45000 | 45050 | 44950 | 73 |
| 436 | 20230803 | 124800 | 3422884200 | 44950 | 44950 | 44950 | 44950 | 109 |
| 437 | 20230803 | 124700 | 3417984650 | 44950 | 44900 | 44950 | 44900 | 107 |
| 438 | 20230803 | 124600 | 3413179250 | 44900 | 45050 | 45050 | 44900 | 86 |
| 439 | 20230803 | 124500 | 3409313400 | 45100 | 45000 | 45150 | 45000 | 668 |
| 440 | 20230803 | 124400 | 3379235550 | 44950 | 44800 | 44950 | 44800 | 181 |
| 441 | 20230803 | 124300 | 3371113050 | 44800 | 44850 | 44900 | 44800 | 82 |
| 442 | 20230803 | 124200 | 3367435350 | 44900 | 44850 | 44900 | 44850 | 2 |
| 443 | 20230803 | 124100 | 3367345600 | 44850 | 44800 | 45000 | 44800 | 332 |
| 444 | 20230803 | 124000 | 3352436350 | 44800 | 44800 | 44850 | 44800 | 22 |
| 445 | 20230803 | 123900 | 3351450700 | 44800 | 44800 | 44800 | 44800 | 23 |
| 446 | 20230803 | 123800 | 3350420300 | 44800 | 44850 | 44850 | 44750 | 205 |
| 447 | 20230803 | 123700 | 3341237150 | 44800 | 44800 | 44800 | 44800 | 48 |
| 448 | 20230803 | 123600 | 3339086750 | 44800 | 44850 | 44850 | 44800 | 70 |
| 449 | 20230803 | 123500 | 3335949750 | 44800 | 44750 | 44850 | 44750 | 319 |
| 450 | 20230803 | 123400 | 3321657650 | 44750 | 44800 | 44800 | 44750 | 84 |
| 451 | 20230803 | 123300 | 3317898450 | 44800 | 44900 | 44900 | 44750 | 730 |
| 452 | 20230803 | 123200 | 3285165600 | 44950 | 44950 | 44950 | 44950 | 30 |
| 453 | 20230803 | 123100 | 3283817100 | 44950 | 45000 | 45050 | 44950 | 76 |
| 454 | 20230803 | 123000 | 3280398900 | 45000 | 45200 | 45200 | 45000 | 83 |
| 455 | 20230803 | 122900 | 3276662900 | 45200 | 44950 | 45200 | 44950 | 239 |
| 456 | 20230803 | 122800 | 3265880550 | 45000 | 45100 | 45100 | 44950 | 141 |
| 457 | 20230803 | 122700 | 3259524000 | 45200 | 44950 | 45200 | 44950 | 426 |
| 458 | 20230803 | 122600 | 3240361950 | 44950 | 44900 | 44950 | 44900 | 58 |
| 459 | 20230803 | 122500 | 3237757700 | 44850 | 44950 | 44950 | 44800 | 391 |
| 460 | 20230803 | 122400 | 3220200350 | 44950 | 45050 | 45050 | 44950 | 529 |
| 461 | 20230803 | 122300 | 3196378550 | 45050 | 45050 | 45250 | 45050 | 790 |
| 462 | 20230803 | 122200 | 3160750000 | 45050 | 44900 | 45250 | 44850 | 629 |
| 463 | 20230803 | 122100 | 3132428200 | 44900 | 44900 | 44950 | 44900 | 94 |
| 464 | 20230803 | 122000 | 3128207550 | 44850 | 44700 | 44850 | 44700 | 153 |
| 465 | 20230803 | 121900 | 3121359250 | 44700 | 44800 | 44800 | 44700 | 23 |
| 466 | 20230803 | 121800 | 3120330000 | 44750 | 44750 | 44800 | 44750 | 43 |
| 467 | 20230803 | 121700 | 3118405700 | 44750 | 44750 | 44800 | 44750 | 106 |
| 468 | 20230803 | 121600 | 3113662150 | 44700 | 44750 | 44750 | 44700 | 55 |
| 469 | 20230803 | 121500 | 3111203600 | 44750 | 44700 | 44750 | 44650 | 122 |
| 470 | 20230803 | 121400 | 3105754450 | 44700 | 44600 | 44700 | 44600 | 154 |
| 471 | 20230803 | 121300 | 3098882550 | 44600 | 44600 | 44600 | 44600 | 7 |
| 472 | 20230803 | 121200 | 3098570350 | 44600 | 44750 | 44750 | 44600 | 80 |
| 473 | 20230803 | 121100 | 3094996050 | 44800 | 44700 | 44850 | 44700 | 171 |
| 474 | 20230803 | 121000 | 3087342650 | 44750 | 44700 | 44750 | 44600 | 253 |
| 475 | 20230803 | 120900 | 3076035600 | 44650 | 44650 | 44650 | 44650 | 35 |
| 476 | 20230803 | 120800 | 3074472850 | 44600 | 44650 | 44650 | 44600 | 94 |
| 477 | 20230803 | 120700 | 3070276700 | 44650 | 44650 | 44750 | 44650 | 400 |
| 478 | 20230803 | 120600 | 3052396750 | 44600 | 44600 | 44650 | 44600 | 866 |
| 479 | 20230803 | 120500 | 3013764250 | 44600 | 44600 | 44600 | 44600 | 47 |
| 480 | 20230803 | 120400 | 3011668050 | 44650 | 44700 | 44700 | 44650 | 127 |
| 481 | 20230803 | 120300 | 3005993000 | 44700 | 44750 | 44750 | 44700 | 151 |
| 482 | 20230803 | 120200 | 2999237450 | 44750 | 44800 | 44850 | 44750 | 149 |
| 483 | 20230803 | 120100 | 2992566700 | 44850 | 44850 | 44850 | 44800 | 38 |
| 484 | 20230803 | 120000 | 2990862950 | 44850 | 44850 | 44850 | 44850 | 26 |
| 485 | 20230803 | 115900 | 2989696850 | 44850 | 44900 | 44900 | 44850 | 94 |
| 486 | 20230803 | 115800 | 2985480900 | 44850 | 44850 | 44850 | 44850 | 24 |
| 487 | 20230803 | 115700 | 2984404500 | 44900 | 44750 | 44900 | 44700 | 252 |
| 488 | 20230803 | 115600 | 2973121400 | 44800 | 44850 | 44850 | 44800 | 319 |
| 489 | 20230803 | 115500 | 2958815200 | 44850 | 44900 | 44900 | 44850 | 38 |
| 490 | 20230803 | 115400 | 2957110750 | 44900 | 44850 | 44900 | 44850 | 87 |
| 491 | 20230803 | 115300 | 2953206050 | 44950 | 44850 | 44950 | 44700 | 85 |
| 492 | 20230803 | 115200 | 2949390950 | 44950 | 44850 | 44950 | 44850 | 113 |
| 493 | 20230803 | 115100 | 2944317050 | 44850 | 44750 | 45000 | 44750 | 1024 |
| 494 | 20230803 | 115000 | 2898409300 | 44700 | 44600 | 44700 | 44600 | 247 |
| 495 | 20230803 | 114900 | 2887375050 | 44600 | 44650 | 44650 | 44600 | 94 |
| 496 | 20230803 | 114800 | 2883180050 | 44650 | 44750 | 44750 | 44650 | 68 |
| 497 | 20230803 | 114700 | 2880140450 | 44700 | 44700 | 44750 | 44700 | 47 |
| 498 | 20230803 | 114600 | 2878039450 | 44700 | 44800 | 44800 | 44700 | 12 |
| 499 | 20230803 | 114500 | 2877501950 | 44800 | 44550 | 44800 | 44500 | 680 |
| 500 | 20230803 | 114400 | 2847131950 | 44550 | 44550 | 44600 | 44550 | 280 |
| 501 | 20230803 | 114300 | 2834649050 | 44600 | 44600 | 44650 | 44550 | 796 |
| 502 | 20230803 | 114200 | 2799147850 | 44650 | 44750 | 44750 | 44650 | 33 |
| 503 | 20230803 | 114100 | 2797673700 | 44700 | 44650 | 44850 | 44650 | 268 |
| 504 | 20230803 | 114000 | 2785670900 | 44600 | 44550 | 44650 | 44500 | 749 |
| 505 | 20230803 | 113900 | 2752278600 | 44550 | 44550 | 44550 | 44500 | 134 |
| 506 | 20230803 | 113800 | 2746311350 | 44600 | 44550 | 44650 | 44550 | 1165 |
| 507 | 20230803 | 113700 | 2694379800 | 44550 | 44550 | 44600 | 44550 | 54 |
| 508 | 20230803 | 113600 | 2691973950 | 44550 | 44600 | 44650 | 44500 | 3581 |
| 509 | 20230803 | 113500 | 2532475150 | 44600 | 44700 | 44700 | 44600 | 449 |
| 510 | 20230803 | 113400 | 2512441200 | 44650 | 44700 | 44700 | 44650 | 364 |
| 511 | 20230803 | 113300 | 2496188200 | 44650 | 44750 | 44750 | 44650 | 1698 |
| 512 | 20230803 | 113200 | 2420263300 | 44800 | 44800 | 44800 | 44750 | 56 |
| 513 | 20230803 | 113100 | 2417756250 | 44750 | 44750 | 44800 | 44750 | 165 |
| 514 | 20230803 | 113000 | 2410372150 | 44800 | 44850 | 44850 | 44800 | 759 |
| 515 | 20230803 | 112900 | 2376366050 | 44800 | 44850 | 44900 | 44800 | 410 |
| 516 | 20230803 | 112800 | 2357978500 | 44850 | 45000 | 45000 | 44850 | 615 |
| 517 | 20230803 | 112700 | 2330364600 | 45000 | 45000 | 45000 | 44950 | 147 |
| 518 | 20230803 | 112600 | 2323755750 | 45000 | 45000 | 45000 | 44950 | 157 |
| 519 | 20230803 | 112500 | 2316697450 | 45000 | 45000 | 45000 | 44950 | 27 |
| 520 | 20230803 | 112400 | 2315483650 | 45000 | 45000 | 45050 | 44950 | 1097 |
| 521 | 20230803 | 112300 | 2266121900 | 45050 | 44850 | 45400 | 44850 | 884 |
| 522 | 20230803 | 112200 | 2226290000 | 44900 | 44850 | 44900 | 44850 | 141 |
| 523 | 20230803 | 112100 | 2219963350 | 44850 | 44850 | 44850 | 44850 | 44 |
| 524 | 20230803 | 112000 | 2217989950 | 44850 | 44850 | 44900 | 44800 | 727 |
| 525 | 20230803 | 111900 | 2185390900 | 44850 | 44850 | 44850 | 44850 | 151 |
| 526 | 20230803 | 111800 | 2178618550 | 44900 | 44850 | 44900 | 44850 | 103 |
| 527 | 20230803 | 111700 | 2173998850 | 44850 | 44900 | 44900 | 44850 | 132 |
| 528 | 20230803 | 111600 | 2168073900 | 44900 | 44900 | 44900 | 44900 | 36 |
| 529 | 20230803 | 111500 | 2166457500 | 45000 | 44900 | 45000 | 44900 | 495 |
| 530 | 20230803 | 111400 | 2144193800 | 44900 | 44850 | 44900 | 44850 | 401 |
| 531 | 20230803 | 111300 | 2126205600 | 44800 | 44800 | 44800 | 44800 | 228 |
| 532 | 20230803 | 111200 | 2115991200 | 44850 | 44900 | 44900 | 44850 | 442 |
| 533 | 20230803 | 111100 | 2096162100 | 44900 | 44950 | 44950 | 44900 | 481 |
| 534 | 20230803 | 111000 | 2074556400 | 44950 | 44950 | 45000 | 44900 | 143 |
| 535 | 20230803 | 110900 | 2068133250 | 45000 | 44950 | 45000 | 44900 | 397 |
| 536 | 20230803 | 110800 | 2050283700 | 45000 | 45100 | 45100 | 44900 | 4752 |
| 537 | 20230803 | 110700 | 1836381250 | 45150 | 45200 | 45200 | 45150 | 414 |
| 538 | 20230803 | 110600 | 1817688900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 539 | 20230803 | 110500 | 1817688900 | 45200 | 45350 | 45350 | 45150 | 173 |
| 540 | 20230803 | 110400 | 1809873400 | 45350 | 45300 | 45350 | 45300 | 29 |
| 541 | 20230803 | 110300 | 1808559600 | 45300 | 45300 | 45300 | 45300 | 16 |
| 542 | 20230803 | 110200 | 1807834800 | 45300 | 45300 | 45450 | 45300 | 615 |
| 543 | 20230803 | 110100 | 1779975100 | 45300 | 45400 | 45450 | 45300 | 119 |
| 544 | 20230803 | 110000 | 1774579750 | 45400 | 45150 | 45400 | 45150 | 411 |
| 545 | 20230803 | 105900 | 1755979650 | 45150 | 45150 | 45150 | 45150 | 207 |
| 546 | 20230803 | 105800 | 1746633600 | 45200 | 45150 | 45200 | 45150 | 173 |
| 547 | 20230803 | 105700 | 1738817000 | 45150 | 45300 | 45300 | 45100 | 2592 |
| 548 | 20230803 | 105600 | 1621619500 | 45300 | 45350 | 45350 | 45300 | 42 |
| 549 | 20230803 | 105500 | 1619716850 | 45350 | 45350 | 45350 | 45300 | 284 |
| 550 | 20230803 | 105400 | 1606840250 | 45400 | 45400 | 45400 | 45400 | 22 |
| 551 | 20230803 | 105300 | 1605841450 | 45450 | 45450 | 45450 | 45450 | 130 |
| 552 | 20230803 | 105200 | 1599932950 | 45400 | 45400 | 45400 | 45400 | 228 |
| 553 | 20230803 | 105100 | 1589581750 | 45400 | 45350 | 45400 | 45350 | 37 |
| 554 | 20230803 | 105000 | 1587903450 | 45350 | 45450 | 45450 | 45350 | 224 |
| 555 | 20230803 | 104900 | 1577728850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 556 | 20230803 | 104800 | 1577728850 | 45450 | 45450 | 45500 | 45450 | 162 |
| 557 | 20230803 | 104700 | 1570363450 | 45450 | 45450 | 45450 | 45450 | 33 |
| 558 | 20230803 | 104600 | 1568863600 | 45500 | 45500 | 45500 | 45500 | 2 |
| 559 | 20230803 | 104500 | 1568772600 | 45500 | 45450 | 45500 | 45450 | 155 |
| 560 | 20230803 | 104400 | 1561724700 | 45300 | 45550 | 45550 | 45300 | 2465 |
| 561 | 20230803 | 104300 | 1449794850 | 45550 | 45550 | 45550 | 45550 | 2 |
| 562 | 20230803 | 104200 | 1449703750 | 45550 | 45550 | 45550 | 45550 | 6 |
| 563 | 20230803 | 104100 | 1449430450 | 45550 | 45700 | 45700 | 45550 | 169 |
| 564 | 20230803 | 104000 | 1441719600 | 45750 | 45750 | 45750 | 45750 | 19 |
| 565 | 20230803 | 103900 | 1440850350 | 45750 | 45600 | 45900 | 45600 | 782 |
| 566 | 20230803 | 103800 | 1405105600 | 45550 | 45550 | 45550 | 45550 | 10 |
| 567 | 20230803 | 103700 | 1404650100 | 45550 | 45550 | 45550 | 45550 | 0 |
| 568 | 20230803 | 103600 | 1404650100 | 45550 | 45600 | 45650 | 45550 | 454 |
| 569 | 20230803 | 103500 | 1383933350 | 45600 | 45600 | 45600 | 45600 | 100 |
| 570 | 20230803 | 103400 | 1379373350 | 45600 | 45600 | 45600 | 45600 | 50 |
| 571 | 20230803 | 103300 | 1377093350 | 45600 | 45450 | 45600 | 45450 | 460 |
| 572 | 20230803 | 103200 | 1356177400 | 45450 | 45450 | 45450 | 45450 | 342 |
| 573 | 20230803 | 103100 | 1340633500 | 45500 | 45550 | 45550 | 45500 | 149 |
| 574 | 20230803 | 103000 | 1333853250 | 45650 | 45600 | 45650 | 45600 | 70 |
| 575 | 20230803 | 102900 | 1330659750 | 45650 | 45450 | 45750 | 45450 | 456 |
| 576 | 20230803 | 102800 | 1309861700 | 45450 | 45450 | 45450 | 45450 | 100 |
| 577 | 20230803 | 102700 | 1305316700 | 45500 | 45700 | 45700 | 45450 | 983 |
| 578 | 20230803 | 102600 | 1260596400 | 45650 | 45750 | 45750 | 45650 | 218 |
| 579 | 20230803 | 102500 | 1250629550 | 45700 | 45750 | 45750 | 45700 | 315 |
| 580 | 20230803 | 102400 | 1236227050 | 45750 | 45700 | 45750 | 45550 | 121 |
| 581 | 20230803 | 102300 | 1230703750 | 45750 | 45650 | 45800 | 45650 | 203 |
| 582 | 20230803 | 102200 | 1221418450 | 45700 | 45700 | 45700 | 45700 | 23 |
| 583 | 20230803 | 102100 | 1220367350 | 45650 | 45650 | 45650 | 45650 | 15 |
| 584 | 20230803 | 102000 | 1219682600 | 45700 | 45700 | 45700 | 45700 | 1 |
| 585 | 20230803 | 101900 | 1219636900 | 45700 | 45700 | 45700 | 45700 | 1 |
| 586 | 20230803 | 101800 | 1219591200 | 45700 | 45700 | 45700 | 45700 | 45 |
| 587 | 20230803 | 101700 | 1217534700 | 45750 | 45700 | 45750 | 45650 | 18 |
| 588 | 20230803 | 101600 | 1216712850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 589 | 20230803 | 101500 | 1216712850 | 45800 | 45750 | 45800 | 45650 | 31 |
| 590 | 20230803 | 101400 | 1215297100 | 45800 | 45850 | 45850 | 45700 | 77 |
| 591 | 20230803 | 101300 | 1211774600 | 45850 | 45900 | 45900 | 45850 | 299 |
| 592 | 20230803 | 101200 | 1198065400 | 45900 | 45900 | 45900 | 45900 | 515 |
| 593 | 20230803 | 101100 | 1174426900 | 45800 | 45700 | 45800 | 45700 | 183 |
| 594 | 20230803 | 101000 | 1166058000 | 45650 | 45700 | 45700 | 45650 | 114 |
| 595 | 20230803 | 100900 | 1160852750 | 45650 | 45800 | 45850 | 45650 | 53 |
| 596 | 20230803 | 100800 | 1158429000 | 45850 | 45850 | 45850 | 45850 | 4 |
| 597 | 20230803 | 100700 | 1158245600 | 45800 | 45650 | 45800 | 45550 | 311 |
| 598 | 20230803 | 100600 | 1144064750 | 45650 | 45650 | 45650 | 45650 | 37 |
| 599 | 20230803 | 100500 | 1142375700 | 45650 | 45650 | 45650 | 45650 | 8 |
| 600 | 20230803 | 100400 | 1142010500 | 45600 | 45800 | 45800 | 45600 | 178 |
| 601 | 20230803 | 100300 | 1133868800 | 45850 | 45900 | 46050 | 45850 | 384 |
| 602 | 20230803 | 100200 | 1116251450 | 46050 | 45950 | 46050 | 45950 | 74 |
| 603 | 20230803 | 100100 | 1112849500 | 46000 | 46000 | 46000 | 45950 | 97 |
| 604 | 20230803 | 100000 | 1108388200 | 46050 | 46000 | 46050 | 46000 | 166 |
| 605 | 20230803 | 095900 | 1100748300 | 46000 | 45950 | 46000 | 45900 | 263 |
| 606 | 20230803 | 095800 | 1088660450 | 46000 | 45900 | 46000 | 45900 | 147 |
| 607 | 20230803 | 095700 | 1081908000 | 45900 | 45900 | 45950 | 45900 | 29 |
| 608 | 20230803 | 095600 | 1080576750 | 45900 | 45900 | 45950 | 45900 | 47 |
| 609 | 20230803 | 095500 | 1078419150 | 45900 | 45750 | 45900 | 45750 | 400 |
| 610 | 20230803 | 095400 | 1060074250 | 45750 | 45700 | 45800 | 45700 | 67 |
| 611 | 20230803 | 095300 | 1057008800 | 45700 | 45500 | 45750 | 45500 | 217 |
| 612 | 20230803 | 095200 | 1047110500 | 45450 | 45650 | 45650 | 45450 | 111 |
| 613 | 20230803 | 095100 | 1042050150 | 45600 | 45600 | 45600 | 45600 | 214 |
| 614 | 20230803 | 095000 | 1032291750 | 45600 | 45550 | 45600 | 45500 | 523 |
| 615 | 20230803 | 094900 | 1008480800 | 45550 | 45750 | 45750 | 45550 | 1596 |
| 616 | 20230803 | 094800 | 935646800 | 45700 | 45750 | 45800 | 45700 | 249 |
| 617 | 20230803 | 094700 | 924258000 | 45750 | 45800 | 45800 | 45750 | 14 |
| 618 | 20230803 | 094600 | 923617200 | 45750 | 45650 | 45750 | 45650 | 124 |
| 619 | 20230803 | 094500 | 917947250 | 45650 | 45650 | 45650 | 45600 | 247 |
| 620 | 20230803 | 094400 | 906673650 | 45600 | 45600 | 45650 | 45600 | 351 |
| 621 | 20230803 | 094300 | 890666550 | 45600 | 45650 | 45650 | 45600 | 165 |
| 622 | 20230803 | 094200 | 883136000 | 45650 | 45800 | 45800 | 45650 | 43 |
| 623 | 20230803 | 094100 | 881170450 | 45800 | 45650 | 45800 | 45600 | 624 |
| 624 | 20230803 | 094000 | 852668450 | 45600 | 45650 | 45650 | 45600 | 303 |
| 625 | 20230803 | 093900 | 838836650 | 45650 | 45850 | 45850 | 45650 | 705 |
| 626 | 20230803 | 093800 | 806567950 | 45850 | 45950 | 45950 | 45850 | 128 |
| 627 | 20230803 | 093700 | 800695450 | 45900 | 45500 | 45900 | 45450 | 693 |
| 628 | 20230803 | 093600 | 769073150 | 45500 | 45450 | 45500 | 45400 | 452 |
| 629 | 20230803 | 093500 | 748525200 | 45400 | 45500 | 45500 | 45400 | 305 |
| 630 | 20230803 | 093400 | 734660750 | 45500 | 45550 | 45550 | 45500 | 193 |
| 631 | 20230803 | 093300 | 725877600 | 45550 | 45450 | 45550 | 45450 | 555 |
| 632 | 20230803 | 093200 | 700606500 | 45450 | 45450 | 45500 | 45450 | 73 |
| 633 | 20230803 | 093100 | 697285600 | 45450 | 45550 | 45550 | 45450 | 1011 |
| 634 | 20230803 | 093000 | 651277600 | 45550 | 45550 | 45550 | 45500 | 459 |
| 635 | 20230803 | 092900 | 630371900 | 45500 | 45550 | 45550 | 45500 | 51 |
| 636 | 20230803 | 092800 | 628049850 | 45500 | 45750 | 45750 | 45500 | 768 |
| 637 | 20230803 | 092700 | 592994100 | 45750 | 45650 | 45750 | 45650 | 128 |
| 638 | 20230803 | 092600 | 587150250 | 45650 | 45650 | 45650 | 45650 | 111 |
| 639 | 20230803 | 092500 | 582083100 | 45650 | 45800 | 45800 | 45600 | 1204 |
| 640 | 20230803 | 092400 | 527024750 | 45850 | 46000 | 46000 | 45850 | 413 |
| 641 | 20230803 | 092300 | 508061050 | 46000 | 45950 | 46000 | 45950 | 467 |
| 642 | 20230803 | 092200 | 486587700 | 45900 | 45900 | 45900 | 45900 | 227 |
| 643 | 20230803 | 092100 | 476168400 | 45900 | 45850 | 45900 | 45850 | 166 |
| 644 | 20230803 | 092000 | 468553600 | 45800 | 45500 | 45850 | 45500 | 776 |
| 645 | 20230803 | 091900 | 433163300 | 45500 | 45500 | 45500 | 45450 | 238 |
| 646 | 20230803 | 091800 | 422335200 | 45550 | 45550 | 45550 | 45550 | 64 |
| 647 | 20230803 | 091700 | 419420000 | 45600 | 45400 | 45600 | 45400 | 596 |
| 648 | 20230803 | 091600 | 392329500 | 45400 | 45450 | 45450 | 45400 | 74 |
| 649 | 20230803 | 091500 | 388969850 | 45400 | 45600 | 45600 | 45400 | 756 |
| 650 | 20230803 | 091400 | 354553650 | 45600 | 45650 | 45700 | 45600 | 191 |
| 651 | 20230803 | 091300 | 345834600 | 45650 | 45650 | 45650 | 45650 | 5 |
| 652 | 20230803 | 091200 | 345606350 | 45550 | 45500 | 45600 | 45500 | 278 |
| 653 | 20230803 | 091100 | 332943950 | 45500 | 45500 | 45500 | 45350 | 687 |
| 654 | 20230803 | 091000 | 301754950 | 45500 | 45700 | 45700 | 45450 | 240 |
| 655 | 20230803 | 090900 | 290814900 | 45700 | 45550 | 45700 | 45550 | 89 |
| 656 | 20230803 | 090800 | 286752050 | 45550 | 45450 | 45550 | 45400 | 389 |
| 657 | 20230803 | 090700 | 269076350 | 45500 | 45700 | 45700 | 45500 | 786 |
| 658 | 20230803 | 090600 | 233291150 | 45700 | 45800 | 45900 | 45700 | 252 |
| 659 | 20230803 | 090500 | 221750300 | 45800 | 45550 | 45800 | 45550 | 1428 |
| 660 | 20230803 | 090400 | 156658750 | 45500 | 45500 | 45600 | 45500 | 598 |
| 661 | 20230803 | 090300 | 129418950 | 45600 | 45700 | 45800 | 45500 | 994 |
| 662 | 20230803 | 090200 | 84096150 | 45700 | 45750 | 45850 | 45600 | 274 |
| 663 | 20230803 | 090100 | 71573250 | 45550 | 45550 | 45850 | 45550 | 792 |
| 664 | 20230803 | 090000 | 35451050 | 45550 | 45700 | 45700 | 45500 | 777 |