37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 201500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 23808 |
| 3 | 20230803 | 201400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20230803 | 201300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20230803 | 201200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20230803 | 201100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20230803 | 201000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20230803 | 200900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20230803 | 200800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20230803 | 200700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20230803 | 200600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20230803 | 200500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20230803 | 200400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20230803 | 200300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20230803 | 200200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20230803 | 200100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20230803 | 200000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20230803 | 195900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20230803 | 195800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20230803 | 195700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20230803 | 195600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20230803 | 195500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20230803 | 195400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20230803 | 195300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20230803 | 195200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20230803 | 195100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20230803 | 195000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20230803 | 194900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20230803 | 194800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20230803 | 194700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20230803 | 194600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20230803 | 194500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 23808 |
| 33 | 20230803 | 194400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20230803 | 194300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20230803 | 194200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20230803 | 194100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20230803 | 194000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20230803 | 193900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20230803 | 193800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20230803 | 193700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20230803 | 193600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20230803 | 193500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20230803 | 193400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20230803 | 193300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20230803 | 193200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20230803 | 193100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20230803 | 193000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20230803 | 192900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20230803 | 192800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20230803 | 192700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20230803 | 192600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20230803 | 192500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20230803 | 192400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20230803 | 192300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20230803 | 192200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20230803 | 192100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20230803 | 192000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20230803 | 191900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20230803 | 191800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20230803 | 191700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20230803 | 191600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20230803 | 191500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 23808 |
| 63 | 20230803 | 191400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20230803 | 191300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20230803 | 191200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20230803 | 191100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20230803 | 191000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20230803 | 190900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20230803 | 190800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20230803 | 190700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20230803 | 190600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20230803 | 190500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20230803 | 190400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20230803 | 190300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20230803 | 190200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20230803 | 190100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20230803 | 190000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20230803 | 185900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20230803 | 185800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20230803 | 185700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20230803 | 185600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20230803 | 185500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20230803 | 185400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20230803 | 185300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20230803 | 185200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20230803 | 185100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20230803 | 185000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20230803 | 184900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20230803 | 184800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20230803 | 184700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20230803 | 184600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20230803 | 184500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 23808 |
| 93 | 20230803 | 184400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20230803 | 184300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20230803 | 184200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20230803 | 184100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20230803 | 184000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20230803 | 183900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20230803 | 183800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20230803 | 183700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20230803 | 183600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20230803 | 183500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20230803 | 183400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20230803 | 183300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20230803 | 183200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20230803 | 183100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20230803 | 183000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20230803 | 182900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20230803 | 182800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20230803 | 182700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20230803 | 182600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20230803 | 182500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20230803 | 182400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20230803 | 182300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20230803 | 182200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20230803 | 182100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20230803 | 182000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20230803 | 181900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20230803 | 181800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20230803 | 181700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20230803 | 181600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20230803 | 181500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 23808 |
| 123 | 20230803 | 181400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20230803 | 181300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20230803 | 181200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20230803 | 181100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20230803 | 181000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20230803 | 180900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20230803 | 180800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20230803 | 180700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20230803 | 180600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20230803 | 180500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20230803 | 180400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20230803 | 180300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20230803 | 180200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20230803 | 180100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20230803 | 180000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20230803 | 175900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20230803 | 175800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20230803 | 175700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20230803 | 175600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20230803 | 175500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20230803 | 175400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20230803 | 175300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20230803 | 175200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20230803 | 175100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20230803 | 175000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20230803 | 174900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20230803 | 174800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20230803 | 174700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20230803 | 174600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20230803 | 174500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 23808 |
| 153 | 20230803 | 174400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20230803 | 174300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20230803 | 174200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20230803 | 174100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20230803 | 174000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20230803 | 173900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20230803 | 173800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20230803 | 173700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20230803 | 173600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20230803 | 173500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20230803 | 173400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20230803 | 173300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20230803 | 173200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20230803 | 173100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20230803 | 173000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20230803 | 172900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20230803 | 172800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20230803 | 172700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20230803 | 172600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20230803 | 172500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20230803 | 172400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20230803 | 172300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20230803 | 172200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20230803 | 172100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20230803 | 172000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20230803 | 171900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20230803 | 171800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20230803 | 171700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20230803 | 171600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20230803 | 171500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 23808 |
| 183 | 20230803 | 171400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20230803 | 171300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20230803 | 171200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20230803 | 171100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20230803 | 171000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20230803 | 170900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20230803 | 170800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20230803 | 170700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20230803 | 170600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20230803 | 170500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20230803 | 170400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20230803 | 170300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20230803 | 170200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20230803 | 170100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20230803 | 170000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20230803 | 165900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20230803 | 165800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20230803 | 165700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20230803 | 165600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20230803 | 165500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20230803 | 165400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20230803 | 165300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20230803 | 165200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20230803 | 165100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20230803 | 165000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20230803 | 164900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20230803 | 164800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20230803 | 164700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20230803 | 164600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20230803 | 164500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 23808 |
| 213 | 20230803 | 164400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20230803 | 164300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20230803 | 164200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20230803 | 164100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20230803 | 164000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20230803 | 163900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20230803 | 163800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20230803 | 163700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20230803 | 163600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20230803 | 163500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20230803 | 163400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20230803 | 163300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20230803 | 163200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20230803 | 163100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20230803 | 163000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20230803 | 162900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20230803 | 162800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20230803 | 162700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20230803 | 162600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20230803 | 162500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20230803 | 162400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20230803 | 162300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20230803 | 162200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20230803 | 162100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20230803 | 162000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20230803 | 161900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20230803 | 161800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20230803 | 161700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20230803 | 161600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20230803 | 161500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 23808 |
| 243 | 20230803 | 161400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20230803 | 161300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20230803 | 161200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20230803 | 161100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20230803 | 161000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20230803 | 160900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20230803 | 160800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20230803 | 160700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20230803 | 160600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20230803 | 160500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20230803 | 160400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20230803 | 160300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20230803 | 160200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20230803 | 160100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20230803 | 160000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 258 | 20230803 | 155900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 259 | 20230803 | 155800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 260 | 20230803 | 155700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 261 | 20230803 | 155600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 262 | 20230803 | 155500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 263 | 20230803 | 155400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 264 | 20230803 | 155300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 265 | 20230803 | 155200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 266 | 20230803 | 155100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 267 | 20230803 | 155000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 268 | 20230803 | 154900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 269 | 20230803 | 154800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 270 | 20230803 | 154700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 271 | 20230803 | 154600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 272 | 20230803 | 154500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 23808 |
| 273 | 20230803 | 154400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 274 | 20230803 | 154300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 275 | 20230803 | 154200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 276 | 20230803 | 154100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 277 | 20230803 | 154000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 278 | 20230803 | 153900 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 279 | 20230803 | 153800 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 280 | 20230803 | 153700 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 281 | 20230803 | 153600 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 282 | 20230803 | 153500 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 283 | 20230803 | 153400 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 284 | 20230803 | 153300 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 285 | 20230803 | 153200 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 286 | 20230803 | 153100 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 287 | 20230803 | 153000 | 45205719350 | 22100 | 22100 | 22100 | 22100 | 23808 |
| 288 | 20230803 | 152900 | 44679562550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 289 | 20230803 | 152800 | 44679562550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 290 | 20230803 | 152700 | 44679562550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 291 | 20230803 | 152600 | 44679562550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 292 | 20230803 | 152500 | 44679562550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 293 | 20230803 | 152400 | 44679562550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 294 | 20230803 | 152300 | 44679562550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 295 | 20230803 | 152200 | 44679562550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 296 | 20230803 | 152100 | 44679562550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 297 | 20230803 | 152000 | 44679562550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 298 | 20230803 | 151900 | 44679562550 | 22100 | 22100 | 22100 | 22050 | 7072 |
| 299 | 20230803 | 151800 | 44523375900 | 22100 | 22100 | 22100 | 22000 | 4853 |
| 300 | 20230803 | 151700 | 44416209100 | 22100 | 22000 | 22100 | 22000 | 6960 |
| 301 | 20230803 | 151600 | 44262840700 | 22000 | 21950 | 22050 | 21900 | 13278 |
| 302 | 20230803 | 151500 | 43970894350 | 21900 | 21950 | 21950 | 21850 | 5829 |
| 303 | 20230803 | 151400 | 43843270050 | 21950 | 21950 | 21950 | 21850 | 4009 |
| 304 | 20230803 | 151300 | 43755428650 | 21950 | 21950 | 21950 | 21900 | 1911 |
| 305 | 20230803 | 151200 | 43713496650 | 21950 | 21950 | 21950 | 21900 | 3030 |
| 306 | 20230803 | 151100 | 43647023850 | 21950 | 22000 | 22000 | 21900 | 5284 |
| 307 | 20230803 | 151000 | 43531144700 | 22000 | 22050 | 22050 | 21950 | 7239 |
| 308 | 20230803 | 150900 | 43371749350 | 22050 | 22000 | 22050 | 21950 | 6114 |
| 309 | 20230803 | 150800 | 43237229500 | 22000 | 22000 | 22000 | 21950 | 3995 |
| 310 | 20230803 | 150700 | 43149367100 | 22000 | 21950 | 22000 | 21950 | 2464 |
| 311 | 20230803 | 150600 | 43095176250 | 21950 | 21950 | 22000 | 21950 | 3917 |
| 312 | 20230803 | 150500 | 43009040800 | 21950 | 21950 | 22000 | 21950 | 3404 |
| 313 | 20230803 | 150400 | 42934251100 | 21950 | 22000 | 22050 | 21950 | 4839 |
| 314 | 20230803 | 150300 | 42827855100 | 22000 | 21900 | 22050 | 21900 | 8853 |
| 315 | 20230803 | 150200 | 42633303000 | 21900 | 21850 | 21950 | 21850 | 4607 |
| 316 | 20230803 | 150100 | 42532410000 | 21850 | 21850 | 21900 | 21800 | 2316 |
| 317 | 20230803 | 150000 | 42481737500 | 21850 | 21900 | 21950 | 21800 | 5980 |
| 318 | 20230803 | 145900 | 42350941550 | 21900 | 21850 | 21950 | 21850 | 5616 |
| 319 | 20230803 | 145800 | 42227967350 | 21900 | 21900 | 21900 | 21850 | 2105 |
| 320 | 20230803 | 145700 | 42181892200 | 21900 | 21800 | 21900 | 21800 | 5121 |
| 321 | 20230803 | 145600 | 42069923200 | 21800 | 21850 | 21900 | 21800 | 2041 |
| 322 | 20230803 | 145500 | 42025330350 | 21900 | 21850 | 21900 | 21800 | 3174 |
| 323 | 20230803 | 145400 | 41955976250 | 21850 | 21850 | 21850 | 21800 | 1845 |
| 324 | 20230803 | 145300 | 41915670350 | 21850 | 21850 | 21850 | 21800 | 1789 |
| 325 | 20230803 | 145200 | 41876585000 | 21850 | 21850 | 21850 | 21800 | 2553 |
| 326 | 20230803 | 145100 | 41820816350 | 21850 | 21800 | 21850 | 21750 | 3677 |
| 327 | 20230803 | 145000 | 41740542100 | 21800 | 21800 | 21800 | 21750 | 1869 |
| 328 | 20230803 | 144900 | 41699802200 | 21750 | 21800 | 21800 | 21750 | 3181 |
| 329 | 20230803 | 144800 | 41630470450 | 21750 | 21750 | 21850 | 21750 | 2732 |
| 330 | 20230803 | 144700 | 41570966900 | 21750 | 21700 | 21750 | 21700 | 6197 |
| 331 | 20230803 | 144600 | 41436191550 | 21750 | 21750 | 21750 | 21700 | 1009 |
| 332 | 20230803 | 144500 | 41414252800 | 21750 | 21750 | 21750 | 21700 | 1840 |
| 333 | 20230803 | 144400 | 41374239150 | 21700 | 21700 | 21750 | 21650 | 5624 |
| 334 | 20230803 | 144300 | 41252172600 | 21650 | 21700 | 21700 | 21650 | 1328 |
| 335 | 20230803 | 144200 | 41223373800 | 21650 | 21700 | 21700 | 21650 | 1978 |
| 336 | 20230803 | 144100 | 41180514150 | 21700 | 21700 | 21700 | 21650 | 1683 |
| 337 | 20230803 | 144000 | 41144003100 | 21700 | 21700 | 21750 | 21700 | 777 |
| 338 | 20230803 | 143900 | 41127120300 | 21700 | 21600 | 21700 | 21600 | 4503 |
| 339 | 20230803 | 143800 | 41029577400 | 21600 | 21600 | 21650 | 21600 | 1649 |
| 340 | 20230803 | 143700 | 40993887650 | 21650 | 21600 | 21650 | 21550 | 1649 |
| 341 | 20230803 | 143600 | 40958211950 | 21600 | 21600 | 21600 | 21550 | 2012 |
| 342 | 20230803 | 143500 | 40914790150 | 21600 | 21550 | 21600 | 21500 | 13404 |
| 343 | 20230803 | 143400 | 40625908500 | 21550 | 21600 | 21600 | 21500 | 2334 |
| 344 | 20230803 | 143300 | 40575569450 | 21550 | 21600 | 21600 | 21500 | 2619 |
| 345 | 20230803 | 143200 | 40519111150 | 21550 | 21600 | 21600 | 21550 | 2408 |
| 346 | 20230803 | 143100 | 40467163000 | 21600 | 21550 | 21600 | 21500 | 4624 |
| 347 | 20230803 | 143000 | 40367508550 | 21550 | 21500 | 21550 | 21500 | 2308 |
| 348 | 20230803 | 142900 | 40317838750 | 21500 | 21450 | 21550 | 21400 | 15483 |
| 349 | 20230803 | 142800 | 39985777700 | 21500 | 21450 | 21500 | 21450 | 1976 |
| 350 | 20230803 | 142700 | 39943338900 | 21500 | 21550 | 21600 | 21450 | 9392 |
| 351 | 20230803 | 142600 | 39741244650 | 21550 | 21550 | 21600 | 21500 | 3883 |
| 352 | 20230803 | 142500 | 39657543600 | 21500 | 21550 | 21600 | 21500 | 5504 |
| 353 | 20230803 | 142400 | 39538867850 | 21550 | 21550 | 21600 | 21500 | 1253 |
| 354 | 20230803 | 142300 | 39511864550 | 21550 | 21550 | 21550 | 21500 | 4333 |
| 355 | 20230803 | 142200 | 39418522700 | 21550 | 21600 | 21600 | 21500 | 4373 |
| 356 | 20230803 | 142100 | 39324274100 | 21600 | 21700 | 21700 | 21550 | 4804 |
| 357 | 20230803 | 142000 | 39220346700 | 21650 | 21650 | 21700 | 21600 | 2975 |
| 358 | 20230803 | 141900 | 39155936300 | 21600 | 21700 | 21700 | 21500 | 14888 |
| 359 | 20230803 | 141800 | 38834633600 | 21650 | 21750 | 21800 | 21650 | 21904 |
| 360 | 20230803 | 141700 | 38359001500 | 21800 | 21800 | 21850 | 21750 | 3937 |
| 361 | 20230803 | 141600 | 38273128350 | 21800 | 21800 | 21800 | 21750 | 3782 |
| 362 | 20230803 | 141500 | 38190688800 | 21800 | 21800 | 21850 | 21750 | 6339 |
| 363 | 20230803 | 141400 | 38052391850 | 21850 | 21800 | 21850 | 21800 | 608 |
| 364 | 20230803 | 141300 | 38039118450 | 21800 | 21800 | 21850 | 21800 | 1303 |
| 365 | 20230803 | 141200 | 38010702350 | 21800 | 21800 | 21850 | 21800 | 2068 |
| 366 | 20230803 | 141100 | 37965607150 | 21850 | 21850 | 21850 | 21800 | 2104 |
| 367 | 20230803 | 141000 | 37919725100 | 21800 | 21800 | 21850 | 21800 | 412 |
| 368 | 20230803 | 140900 | 37910729950 | 21800 | 21850 | 21850 | 21800 | 3740 |
| 369 | 20230803 | 140800 | 37829159350 | 21850 | 21850 | 21900 | 21850 | 3202 |
| 370 | 20230803 | 140700 | 37759190100 | 21850 | 21800 | 21850 | 21750 | 3599 |
| 371 | 20230803 | 140600 | 37680753400 | 21750 | 21800 | 21850 | 21750 | 5101 |
| 372 | 20230803 | 140500 | 37569594500 | 21850 | 21900 | 21950 | 21800 | 8974 |
| 373 | 20230803 | 140400 | 37373197950 | 21950 | 21900 | 21950 | 21900 | 483 |
| 374 | 20230803 | 140300 | 37362617450 | 21900 | 21900 | 21950 | 21850 | 6638 |
| 375 | 20230803 | 140200 | 37217224450 | 21900 | 21950 | 22000 | 21900 | 2557 |
| 376 | 20230803 | 140100 | 37161171150 | 22000 | 21950 | 22000 | 21950 | 1210 |
| 377 | 20230803 | 140000 | 37134607350 | 21950 | 22000 | 22050 | 21950 | 1515 |
| 378 | 20230803 | 135900 | 37101257300 | 22050 | 22000 | 22050 | 22000 | 1789 |
| 379 | 20230803 | 135800 | 37061883700 | 22050 | 22050 | 22050 | 22000 | 465 |
| 380 | 20230803 | 135700 | 37051651950 | 22050 | 22000 | 22050 | 22000 | 1921 |
| 381 | 20230803 | 135600 | 37009356950 | 22050 | 21950 | 22050 | 21950 | 4104 |
| 382 | 20230803 | 135500 | 36919146800 | 22000 | 22000 | 22000 | 21950 | 5696 |
| 383 | 20230803 | 135400 | 36793851850 | 22000 | 21950 | 22000 | 21950 | 828 |
| 384 | 20230803 | 135300 | 36775651850 | 21950 | 21950 | 22000 | 21950 | 395 |
| 385 | 20230803 | 135200 | 36766967350 | 21950 | 22000 | 22000 | 21900 | 4207 |
| 386 | 20230803 | 135100 | 36674611650 | 22000 | 21850 | 22000 | 21850 | 4145 |
| 387 | 20230803 | 135000 | 36583649350 | 21850 | 21900 | 21950 | 21800 | 4780 |
| 388 | 20230803 | 134900 | 36479162250 | 21900 | 21950 | 21950 | 21850 | 7942 |
| 389 | 20230803 | 134800 | 36305317050 | 21950 | 21950 | 22000 | 21950 | 4392 |
| 390 | 20230803 | 134700 | 36208786300 | 21950 | 22100 | 22100 | 21950 | 8633 |
| 391 | 20230803 | 134600 | 36018400650 | 22100 | 22100 | 22150 | 22100 | 333 |
| 392 | 20230803 | 134500 | 36011026500 | 22100 | 22100 | 22150 | 22100 | 1023 |
| 393 | 20230803 | 134400 | 35988373750 | 22150 | 22100 | 22150 | 22100 | 292 |
| 394 | 20230803 | 134300 | 35981911100 | 22100 | 22100 | 22150 | 22100 | 531 |
| 395 | 20230803 | 134200 | 35970160150 | 22100 | 22100 | 22150 | 22100 | 1538 |
| 396 | 20230803 | 134100 | 35936102850 | 22150 | 22150 | 22150 | 22100 | 2654 |
| 397 | 20230803 | 134000 | 35877318500 | 22100 | 22150 | 22150 | 22100 | 475 |
| 398 | 20230803 | 133900 | 35866802350 | 22150 | 22200 | 22200 | 22100 | 4922 |
| 399 | 20230803 | 133800 | 35757818300 | 22150 | 22200 | 22200 | 22150 | 709 |
| 400 | 20230803 | 133700 | 35742094050 | 22200 | 22200 | 22200 | 22150 | 1689 |
| 401 | 20230803 | 133600 | 35704627800 | 22150 | 22150 | 22200 | 22150 | 2301 |
| 402 | 20230803 | 133500 | 35653555000 | 22200 | 22150 | 22200 | 22150 | 1209 |
| 403 | 20230803 | 133400 | 35626772300 | 22100 | 22150 | 22150 | 22100 | 2468 |
| 404 | 20230803 | 133300 | 35572119800 | 22150 | 22150 | 22200 | 22100 | 1759 |
| 405 | 20230803 | 133200 | 35533154350 | 22200 | 22200 | 22250 | 22150 | 728 |
| 406 | 20230803 | 133100 | 35517006900 | 22200 | 22150 | 22250 | 22150 | 2410 |
| 407 | 20230803 | 133000 | 35463546450 | 22200 | 22200 | 22250 | 22150 | 4804 |
| 408 | 20230803 | 132900 | 35356851800 | 22250 | 22250 | 22250 | 22200 | 4643 |
| 409 | 20230803 | 132800 | 35253569450 | 22250 | 22250 | 22250 | 22200 | 2570 |
| 410 | 20230803 | 132700 | 35196425350 | 22200 | 22200 | 22250 | 22200 | 2602 |
| 411 | 20230803 | 132600 | 35138639150 | 22200 | 22200 | 22200 | 22150 | 3612 |
| 412 | 20230803 | 132500 | 35058485750 | 22200 | 22150 | 22200 | 22150 | 2166 |
| 413 | 20230803 | 132400 | 35010483450 | 22150 | 22250 | 22250 | 22150 | 3395 |
| 414 | 20230803 | 132300 | 34935132000 | 22250 | 22250 | 22300 | 22200 | 3480 |
| 415 | 20230803 | 132200 | 34857794750 | 22250 | 22150 | 22300 | 22150 | 22563 |
| 416 | 20230803 | 132100 | 34356798800 | 22100 | 22050 | 22150 | 22050 | 11776 |
| 417 | 20230803 | 132000 | 34096535050 | 22050 | 22050 | 22050 | 22000 | 872 |
| 418 | 20230803 | 131900 | 34077313850 | 22000 | 22050 | 22050 | 22000 | 1563 |
| 419 | 20230803 | 131800 | 34042875900 | 22050 | 21950 | 22050 | 21950 | 2432 |
| 420 | 20230803 | 131700 | 33989349550 | 22000 | 21950 | 22000 | 21950 | 1963 |
| 421 | 20230803 | 131600 | 33946195250 | 21950 | 22050 | 22050 | 21950 | 6425 |
| 422 | 20230803 | 131500 | 33804799350 | 22100 | 22100 | 22150 | 22050 | 9997 |
| 423 | 20230803 | 131400 | 33583850750 | 22100 | 22050 | 22100 | 22000 | 3023 |
| 424 | 20230803 | 131300 | 33517195450 | 22050 | 22050 | 22050 | 22000 | 1921 |
| 425 | 20230803 | 131200 | 33474847850 | 22000 | 21950 | 22000 | 21950 | 3799 |
| 426 | 20230803 | 131100 | 33391273450 | 21950 | 22000 | 22000 | 21950 | 503 |
| 427 | 20230803 | 131000 | 33380222300 | 22000 | 21950 | 22000 | 21950 | 868 |
| 428 | 20230803 | 130900 | 33361151750 | 21950 | 21950 | 21950 | 21900 | 4209 |
| 429 | 20230803 | 130800 | 33268772950 | 21900 | 22000 | 22000 | 21900 | 1092 |
| 430 | 20230803 | 130700 | 33244796850 | 22000 | 22000 | 22000 | 21950 | 1622 |
| 431 | 20230803 | 130600 | 33209113750 | 21950 | 21900 | 21950 | 21900 | 3898 |
| 432 | 20230803 | 130500 | 33123560700 | 21950 | 21950 | 21950 | 21900 | 399 |
| 433 | 20230803 | 130400 | 33114809850 | 21950 | 21900 | 21950 | 21900 | 1839 |
| 434 | 20230803 | 130300 | 33074466900 | 21900 | 21900 | 21950 | 21850 | 2564 |
| 435 | 20230803 | 130200 | 33018317900 | 21950 | 22000 | 22050 | 21900 | 3641 |
| 436 | 20230803 | 130100 | 32938333300 | 22000 | 21950 | 22000 | 21950 | 3343 |
| 437 | 20230803 | 130000 | 32864857700 | 21950 | 21900 | 21950 | 21900 | 2167 |
| 438 | 20230803 | 125900 | 32817310600 | 21900 | 21900 | 21950 | 21900 | 656 |
| 439 | 20230803 | 125800 | 32802917150 | 21900 | 21850 | 21950 | 21850 | 2244 |
| 440 | 20230803 | 125700 | 32753755750 | 21850 | 21900 | 21900 | 21850 | 756 |
| 441 | 20230803 | 125600 | 32737214100 | 21850 | 21850 | 21850 | 21800 | 2027 |
| 442 | 20230803 | 125500 | 32692936700 | 21850 | 21800 | 21850 | 21800 | 4068 |
| 443 | 20230803 | 125400 | 32604054200 | 21800 | 21900 | 21900 | 21800 | 1837 |
| 444 | 20230803 | 125300 | 32563917500 | 21900 | 21900 | 21900 | 21850 | 555 |
| 445 | 20230803 | 125200 | 32551768100 | 21900 | 21850 | 21900 | 21850 | 404 |
| 446 | 20230803 | 125100 | 32542920900 | 21850 | 21850 | 21900 | 21850 | 540 |
| 447 | 20230803 | 125000 | 32531102900 | 21900 | 21900 | 21900 | 21850 | 750 |
| 448 | 20230803 | 124900 | 32514692750 | 21900 | 21850 | 21900 | 21850 | 565 |
| 449 | 20230803 | 124800 | 32502332050 | 21850 | 21850 | 21900 | 21850 | 525 |
| 450 | 20230803 | 124700 | 32490848850 | 21900 | 21850 | 21900 | 21800 | 863 |
| 451 | 20230803 | 124600 | 32471991900 | 21850 | 21800 | 21850 | 21750 | 311 |
| 452 | 20230803 | 124500 | 32465208450 | 21850 | 21850 | 21950 | 21800 | 6551 |
| 453 | 20230803 | 124400 | 32321929650 | 21850 | 21800 | 21850 | 21750 | 10722 |
| 454 | 20230803 | 124300 | 32087820550 | 21800 | 21750 | 21800 | 21700 | 2416 |
| 455 | 20230803 | 124200 | 32035263400 | 21750 | 21750 | 21800 | 21750 | 556 |
| 456 | 20230803 | 124100 | 32023159250 | 21800 | 21750 | 21800 | 21700 | 935 |
| 457 | 20230803 | 124000 | 32002813350 | 21700 | 21750 | 21750 | 21700 | 1704 |
| 458 | 20230803 | 123900 | 31965773350 | 21750 | 21700 | 21750 | 21650 | 716 |
| 459 | 20230803 | 123800 | 31950238800 | 21700 | 21700 | 21700 | 21650 | 3223 |
| 460 | 20230803 | 123700 | 31880328200 | 21700 | 21750 | 21750 | 21700 | 499 |
| 461 | 20230803 | 123600 | 31869490700 | 21750 | 21700 | 21750 | 21650 | 4852 |
| 462 | 20230803 | 123500 | 31764321100 | 21700 | 21700 | 21700 | 21650 | 883 |
| 463 | 20230803 | 123400 | 31745169650 | 21700 | 21600 | 21700 | 21600 | 1061 |
| 464 | 20230803 | 123300 | 31722217850 | 21600 | 21600 | 21600 | 21550 | 2458 |
| 465 | 20230803 | 123200 | 31669129850 | 21650 | 21750 | 21750 | 21600 | 3597 |
| 466 | 20230803 | 123100 | 31591114450 | 21750 | 21750 | 21800 | 21750 | 521 |
| 467 | 20230803 | 123000 | 31579772150 | 21750 | 21700 | 21750 | 21700 | 2395 |
| 468 | 20230803 | 122900 | 31527708550 | 21750 | 21700 | 21750 | 21650 | 2775 |
| 469 | 20230803 | 122800 | 31467431250 | 21700 | 21750 | 21750 | 21700 | 404 |
| 470 | 20230803 | 122700 | 31458645450 | 21750 | 21700 | 21750 | 21700 | 387 |
| 471 | 20230803 | 122600 | 31450241100 | 21700 | 21600 | 21700 | 21600 | 1312 |
| 472 | 20230803 | 122500 | 31421808400 | 21600 | 21650 | 21700 | 21600 | 1864 |
| 473 | 20230803 | 122400 | 31381460100 | 21650 | 21700 | 21700 | 21650 | 1464 |
| 474 | 20230803 | 122300 | 31349750700 | 21700 | 21700 | 21750 | 21650 | 343 |
| 475 | 20230803 | 122200 | 31342298150 | 21700 | 21750 | 21750 | 21650 | 3587 |
| 476 | 20230803 | 122100 | 31264466850 | 21750 | 21750 | 21750 | 21700 | 547 |
| 477 | 20230803 | 122000 | 31252585750 | 21800 | 21700 | 21800 | 21650 | 4424 |
| 478 | 20230803 | 121900 | 31156442350 | 21650 | 21600 | 21650 | 21600 | 5470 |
| 479 | 20230803 | 121800 | 31038177500 | 21550 | 21550 | 21550 | 21550 | 2537 |
| 480 | 20230803 | 121700 | 30983505150 | 21550 | 21550 | 21550 | 21450 | 8149 |
| 481 | 20230803 | 121600 | 30808301850 | 21500 | 21600 | 21600 | 21500 | 6112 |
| 482 | 20230803 | 121500 | 30676525350 | 21650 | 21650 | 21700 | 21600 | 11532 |
| 483 | 20230803 | 121400 | 30427020200 | 21650 | 21700 | 21700 | 21650 | 9965 |
| 484 | 20230803 | 121300 | 30211072550 | 21750 | 21800 | 21800 | 21700 | 4921 |
| 485 | 20230803 | 121200 | 30103971400 | 21800 | 21800 | 21850 | 21750 | 3151 |
| 486 | 20230803 | 121100 | 30035280300 | 21800 | 21750 | 21800 | 21750 | 716 |
| 487 | 20230803 | 121000 | 30019685350 | 21800 | 21750 | 21800 | 21750 | 1559 |
| 488 | 20230803 | 120900 | 29985774900 | 21700 | 21750 | 21750 | 21700 | 1793 |
| 489 | 20230803 | 120800 | 29946820100 | 21750 | 21750 | 21800 | 21700 | 7306 |
| 490 | 20230803 | 120700 | 29787846400 | 21800 | 21850 | 21850 | 21750 | 5245 |
| 491 | 20230803 | 120600 | 29673430150 | 21800 | 22000 | 22000 | 21800 | 7485 |
| 492 | 20230803 | 120500 | 29509515850 | 22000 | 22050 | 22050 | 22000 | 4033 |
| 493 | 20230803 | 120400 | 29420712600 | 22000 | 22000 | 22050 | 22000 | 755 |
| 494 | 20230803 | 120300 | 29404101600 | 22000 | 22100 | 22100 | 22000 | 2450 |
| 495 | 20230803 | 120200 | 29350105450 | 22100 | 22150 | 22200 | 22050 | 5119 |
| 496 | 20230803 | 120100 | 29236830000 | 22200 | 22150 | 22200 | 22100 | 2070 |
| 497 | 20230803 | 120000 | 29190975650 | 22150 | 22250 | 22250 | 22150 | 962 |
| 498 | 20230803 | 115900 | 29169632250 | 22200 | 22200 | 22250 | 22200 | 350 |
| 499 | 20230803 | 115800 | 29161846400 | 22200 | 22200 | 22250 | 22150 | 1876 |
| 500 | 20230803 | 115700 | 29120198400 | 22200 | 22200 | 22250 | 22150 | 1798 |
| 501 | 20230803 | 115600 | 29080285300 | 22200 | 22150 | 22200 | 22150 | 446 |
| 502 | 20230803 | 115500 | 29070390950 | 22150 | 22250 | 22250 | 22150 | 2579 |
| 503 | 20230803 | 115400 | 29013070600 | 22250 | 22250 | 22250 | 22150 | 317 |
| 504 | 20230803 | 115300 | 29006024350 | 22250 | 22200 | 22250 | 22150 | 2444 |
| 505 | 20230803 | 115200 | 28951767850 | 22150 | 22150 | 22200 | 22150 | 4750 |
| 506 | 20230803 | 115100 | 28846461400 | 22150 | 22100 | 22150 | 22100 | 969 |
| 507 | 20230803 | 115000 | 28825026850 | 22100 | 22150 | 22150 | 22100 | 2005 |
| 508 | 20230803 | 114900 | 28780692500 | 22100 | 22050 | 22150 | 22050 | 3240 |
| 509 | 20230803 | 114800 | 28709069200 | 22050 | 22050 | 22100 | 22050 | 925 |
| 510 | 20230803 | 114700 | 28688635150 | 22100 | 22050 | 22100 | 22000 | 1717 |
| 511 | 20230803 | 114600 | 28650781750 | 22000 | 22100 | 22100 | 22000 | 3661 |
| 512 | 20230803 | 114500 | 28570035000 | 22100 | 22050 | 22100 | 22000 | 2272 |
| 513 | 20230803 | 114400 | 28519937250 | 22050 | 22100 | 22150 | 22050 | 3894 |
| 514 | 20230803 | 114300 | 28433979200 | 22150 | 22250 | 22300 | 22100 | 3785 |
| 515 | 20230803 | 114200 | 28350068850 | 22350 | 22300 | 22400 | 22250 | 9816 |
| 516 | 20230803 | 114100 | 28130808450 | 22250 | 22200 | 22350 | 22150 | 19179 |
| 517 | 20230803 | 114000 | 27704205400 | 22150 | 22150 | 22200 | 22100 | 2971 |
| 518 | 20230803 | 113900 | 27638403000 | 22200 | 22200 | 22200 | 22150 | 1863 |
| 519 | 20230803 | 113800 | 27597105700 | 22200 | 22000 | 22200 | 22000 | 9531 |
| 520 | 20230803 | 113700 | 27386435150 | 22000 | 22000 | 22050 | 22000 | 3193 |
| 521 | 20230803 | 113600 | 27316152100 | 21950 | 22000 | 22000 | 21950 | 3219 |
| 522 | 20230803 | 113500 | 27245442350 | 21950 | 22000 | 22000 | 21950 | 1583 |
| 523 | 20230803 | 113400 | 27210638600 | 22000 | 22000 | 22000 | 21950 | 1164 |
| 524 | 20230803 | 113300 | 27185032500 | 21950 | 21950 | 22000 | 21950 | 1809 |
| 525 | 20230803 | 113200 | 27145318150 | 21950 | 21950 | 21950 | 21900 | 1175 |
| 526 | 20230803 | 113100 | 27119533550 | 22000 | 22050 | 22050 | 22000 | 921 |
| 527 | 20230803 | 113000 | 27099254000 | 22050 | 22000 | 22050 | 22000 | 2562 |
| 528 | 20230803 | 112900 | 27042854900 | 22000 | 22000 | 22050 | 22000 | 2780 |
| 529 | 20230803 | 112800 | 26981610500 | 22000 | 22000 | 22000 | 21900 | 2376 |
| 530 | 20230803 | 112700 | 26929446350 | 22000 | 21950 | 22000 | 21950 | 423 |
| 531 | 20230803 | 112600 | 26920152000 | 22000 | 22000 | 22000 | 21950 | 1134 |
| 532 | 20230803 | 112500 | 26895206600 | 22000 | 22000 | 22050 | 22000 | 736 |
| 533 | 20230803 | 112400 | 26879009650 | 22050 | 22000 | 22050 | 22000 | 2450 |
| 534 | 20230803 | 112300 | 26825087300 | 22000 | 22000 | 22000 | 21950 | 1121 |
| 535 | 20230803 | 112200 | 26800425350 | 22000 | 22000 | 22000 | 21900 | 2929 |
| 536 | 20230803 | 112100 | 26736101950 | 22000 | 21950 | 22000 | 21950 | 2019 |
| 537 | 20230803 | 112000 | 26691755550 | 21950 | 21950 | 21950 | 21950 | 350 |
| 538 | 20230803 | 111900 | 26684073050 | 21950 | 21950 | 21950 | 21900 | 1100 |
| 539 | 20230803 | 111800 | 26659940700 | 21950 | 21900 | 21950 | 21900 | 862 |
| 540 | 20230803 | 111700 | 26641046000 | 21900 | 21900 | 21950 | 21900 | 1577 |
| 541 | 20230803 | 111600 | 26606492550 | 21900 | 21900 | 21900 | 21850 | 820 |
| 542 | 20230803 | 111500 | 26588550850 | 21900 | 21900 | 21900 | 21850 | 2034 |
| 543 | 20230803 | 111400 | 26544029850 | 21850 | 22000 | 22000 | 21850 | 7152 |
| 544 | 20230803 | 111300 | 26387481300 | 22000 | 21950 | 22000 | 21950 | 1651 |
| 545 | 20230803 | 111200 | 26351210400 | 21950 | 21950 | 21950 | 21900 | 2081 |
| 546 | 20230803 | 111100 | 26305543550 | 21950 | 21950 | 21950 | 21900 | 962 |
| 547 | 20230803 | 111000 | 26284432950 | 21950 | 21950 | 22000 | 21950 | 3612 |
| 548 | 20230803 | 110900 | 26205133450 | 21950 | 22050 | 22050 | 21950 | 1344 |
| 549 | 20230803 | 110800 | 26175572650 | 22000 | 22000 | 22050 | 22000 | 1728 |
| 550 | 20230803 | 110700 | 26137550750 | 22000 | 22000 | 22000 | 22000 | 1306 |
| 551 | 20230803 | 110600 | 26108818750 | 22000 | 21950 | 22000 | 21950 | 4378 |
| 552 | 20230803 | 110500 | 26012518600 | 22000 | 21950 | 22000 | 21950 | 1485 |
| 553 | 20230803 | 110400 | 25979880500 | 21950 | 21900 | 22000 | 21850 | 3818 |
| 554 | 20230803 | 110300 | 25896163050 | 21900 | 21900 | 21950 | 21850 | 1250 |
| 555 | 20230803 | 110200 | 25868792000 | 21900 | 21900 | 21950 | 21850 | 1323 |
| 556 | 20230803 | 110100 | 25839808200 | 21900 | 21900 | 21900 | 21850 | 2233 |
| 557 | 20230803 | 110000 | 25790913650 | 21900 | 22000 | 22000 | 21850 | 1462 |
| 558 | 20230803 | 105900 | 25758856950 | 22000 | 21850 | 22000 | 21800 | 8199 |
| 559 | 20230803 | 105800 | 25579046100 | 21850 | 21900 | 21900 | 21800 | 4167 |
| 560 | 20230803 | 105700 | 25487974600 | 21900 | 21900 | 21950 | 21850 | 1471 |
| 561 | 20230803 | 105600 | 25455758200 | 21900 | 21950 | 21950 | 21900 | 2632 |
| 562 | 20230803 | 105500 | 25398083900 | 21950 | 21900 | 21950 | 21850 | 3704 |
| 563 | 20230803 | 105400 | 25316970250 | 21900 | 21850 | 21900 | 21800 | 1395 |
| 564 | 20230803 | 105300 | 25286487350 | 21850 | 21850 | 21850 | 21800 | 4860 |
| 565 | 20230803 | 105200 | 25180452500 | 21800 | 21800 | 21850 | 21800 | 960 |
| 566 | 20230803 | 105100 | 25159510750 | 21750 | 21850 | 21900 | 21700 | 1807 |
| 567 | 20230803 | 105000 | 25120056850 | 21850 | 21850 | 21900 | 21650 | 5603 |
| 568 | 20230803 | 104900 | 24998268150 | 21850 | 21700 | 21850 | 21700 | 5015 |
| 569 | 20230803 | 104800 | 24888949800 | 21700 | 21750 | 21800 | 21700 | 7062 |
| 570 | 20230803 | 104700 | 24735592700 | 21750 | 21850 | 21850 | 21750 | 3021 |
| 571 | 20230803 | 104600 | 24669783450 | 21800 | 21850 | 21850 | 21800 | 3060 |
| 572 | 20230803 | 104500 | 24603015500 | 21850 | 21850 | 21900 | 21850 | 2950 |
| 573 | 20230803 | 104400 | 24538515550 | 21850 | 21850 | 21900 | 21850 | 1152 |
| 574 | 20230803 | 104300 | 24513340550 | 21850 | 21900 | 21950 | 21850 | 3849 |
| 575 | 20230803 | 104200 | 24429176500 | 21900 | 21900 | 21900 | 21850 | 7024 |
| 576 | 20230803 | 104100 | 24275418100 | 21900 | 21900 | 21900 | 21850 | 582 |
| 577 | 20230803 | 104000 | 24262685050 | 21900 | 21850 | 21900 | 21800 | 1211 |
| 578 | 20230803 | 103900 | 24236204900 | 21900 | 21800 | 21900 | 21800 | 4260 |
| 579 | 20230803 | 103800 | 24143131850 | 21800 | 21750 | 21850 | 21750 | 2692 |
| 580 | 20230803 | 103700 | 24084445200 | 21800 | 21750 | 21800 | 21700 | 1998 |
| 581 | 20230803 | 103600 | 24040987400 | 21750 | 21750 | 21750 | 21700 | 1740 |
| 582 | 20230803 | 103500 | 24003195050 | 21750 | 21800 | 21800 | 21700 | 1773 |
| 583 | 20230803 | 103400 | 23964624350 | 21800 | 21800 | 21850 | 21750 | 1632 |
| 584 | 20230803 | 103300 | 23929041150 | 21750 | 21800 | 21800 | 21750 | 1222 |
| 585 | 20230803 | 103200 | 23902445100 | 21750 | 21750 | 21800 | 21750 | 1731 |
| 586 | 20230803 | 103100 | 23864746100 | 21750 | 21800 | 21850 | 21750 | 2163 |
| 587 | 20230803 | 103000 | 23817593350 | 21800 | 21900 | 21900 | 21800 | 1885 |
| 588 | 20230803 | 102900 | 23776458450 | 21850 | 21750 | 21900 | 21750 | 3674 |
| 589 | 20230803 | 102800 | 23696275050 | 21800 | 21800 | 21850 | 21650 | 5478 |
| 590 | 20230803 | 102700 | 23577162350 | 21800 | 21850 | 21850 | 21750 | 4366 |
| 591 | 20230803 | 102600 | 23481927850 | 21850 | 21850 | 21900 | 21850 | 4395 |
| 592 | 20230803 | 102500 | 23385784650 | 21850 | 21850 | 21900 | 21800 | 3260 |
| 593 | 20230803 | 102400 | 23314536400 | 21850 | 21850 | 21900 | 21750 | 7102 |
| 594 | 20230803 | 102300 | 23159506250 | 21800 | 21900 | 21950 | 21800 | 5892 |
| 595 | 20230803 | 102200 | 23030559650 | 21900 | 21800 | 21900 | 21750 | 3783 |
| 596 | 20230803 | 102100 | 22947997700 | 21750 | 21750 | 21850 | 21700 | 9338 |
| 597 | 20230803 | 102000 | 22744702950 | 21750 | 21700 | 21750 | 21650 | 1768 |
| 598 | 20230803 | 101900 | 22706361750 | 21700 | 21650 | 21700 | 21600 | 1861 |
| 599 | 20230803 | 101800 | 22666068200 | 21650 | 21700 | 21700 | 21600 | 2951 |
| 600 | 20230803 | 101700 | 22602155100 | 21650 | 21750 | 21750 | 21600 | 3678 |
| 601 | 20230803 | 101600 | 22522372400 | 21700 | 21700 | 21750 | 21650 | 2325 |
| 602 | 20230803 | 101500 | 22471925750 | 21700 | 21650 | 21700 | 21600 | 1517 |
| 603 | 20230803 | 101400 | 22439088200 | 21650 | 21600 | 21650 | 21550 | 2505 |
| 604 | 20230803 | 101300 | 22384995050 | 21600 | 21850 | 21850 | 21550 | 6411 |
| 605 | 20230803 | 101200 | 22245886500 | 21850 | 21950 | 22000 | 21800 | 14984 |
| 606 | 20230803 | 101100 | 21917320000 | 21950 | 21750 | 21950 | 21700 | 18289 |
| 607 | 20230803 | 101000 | 21518344550 | 21700 | 21650 | 21750 | 21600 | 7186 |
| 608 | 20230803 | 100900 | 21362572050 | 21650 | 21600 | 21650 | 21600 | 3143 |
| 609 | 20230803 | 100800 | 21294673650 | 21650 | 21550 | 21650 | 21550 | 8902 |
| 610 | 20230803 | 100700 | 21102140050 | 21550 | 21600 | 21600 | 21550 | 3968 |
| 611 | 20230803 | 100600 | 21016503800 | 21600 | 21600 | 21700 | 21450 | 12495 |
| 612 | 20230803 | 100500 | 20746286700 | 21550 | 21450 | 21550 | 21400 | 8519 |
| 613 | 20230803 | 100400 | 20563264700 | 21450 | 21450 | 21450 | 21400 | 2563 |
| 614 | 20230803 | 100300 | 20508352700 | 21450 | 21500 | 21500 | 21450 | 1939 |
| 615 | 20230803 | 100200 | 20466707900 | 21450 | 21550 | 21550 | 21450 | 8868 |
| 616 | 20230803 | 100100 | 20276123350 | 21550 | 21500 | 21550 | 21450 | 8493 |
| 617 | 20230803 | 100000 | 20093565750 | 21500 | 21350 | 21500 | 21350 | 5552 |
| 618 | 20230803 | 095900 | 19974526300 | 21400 | 21400 | 21450 | 21300 | 15734 |
| 619 | 20230803 | 095800 | 19638444100 | 21400 | 21300 | 21400 | 21200 | 12983 |
| 620 | 20230803 | 095700 | 19361669750 | 21300 | 21150 | 21300 | 21150 | 8687 |
| 621 | 20230803 | 095600 | 19177457900 | 21200 | 21150 | 21200 | 21100 | 15911 |
| 622 | 20230803 | 095500 | 18840779750 | 21150 | 21000 | 21150 | 20950 | 16219 |
| 623 | 20230803 | 095400 | 18498709650 | 20950 | 21050 | 21100 | 20950 | 14219 |
| 624 | 20230803 | 095300 | 18199769100 | 21050 | 20900 | 21050 | 20900 | 8093 |
| 625 | 20230803 | 095200 | 18030131200 | 20850 | 20850 | 20950 | 20850 | 10832 |
| 626 | 20230803 | 095100 | 17803817500 | 20850 | 20900 | 20900 | 20800 | 23921 |
| 627 | 20230803 | 095000 | 17305341000 | 20900 | 21050 | 21100 | 20900 | 35700 |
| 628 | 20230803 | 094900 | 16556040600 | 21050 | 21000 | 21100 | 21000 | 9413 |
| 629 | 20230803 | 094800 | 16357905900 | 21000 | 21200 | 21250 | 21000 | 35579 |
| 630 | 20230803 | 094700 | 15607862800 | 21250 | 21150 | 21250 | 21150 | 9222 |
| 631 | 20230803 | 094600 | 15412313500 | 21150 | 21350 | 21400 | 21100 | 40654 |
| 632 | 20230803 | 094500 | 14549308200 | 21350 | 21400 | 21400 | 21300 | 8805 |
| 633 | 20230803 | 094400 | 14361301550 | 21400 | 21250 | 21450 | 21250 | 7146 |
| 634 | 20230803 | 094300 | 14208861950 | 21350 | 21200 | 21350 | 21200 | 4857 |
| 635 | 20230803 | 094200 | 14105669000 | 21200 | 21250 | 21350 | 21200 | 9205 |
| 636 | 20230803 | 094100 | 13910097950 | 21250 | 21250 | 21300 | 21200 | 14650 |
| 637 | 20230803 | 094000 | 13598751350 | 21300 | 21350 | 21350 | 21250 | 15740 |
| 638 | 20230803 | 093900 | 13263599300 | 21350 | 21350 | 21400 | 21300 | 4092 |
| 639 | 20230803 | 093800 | 13176210750 | 21350 | 21350 | 21450 | 21300 | 12472 |
| 640 | 20230803 | 093700 | 12909965800 | 21350 | 21400 | 21500 | 21350 | 5500 |
| 641 | 20230803 | 093600 | 12792124400 | 21400 | 21350 | 21450 | 21300 | 6265 |
| 642 | 20230803 | 093500 | 12658248400 | 21350 | 21350 | 21450 | 21300 | 10790 |
| 643 | 20230803 | 093400 | 12427929250 | 21350 | 21400 | 21450 | 21300 | 25762 |
| 644 | 20230803 | 093300 | 11878285000 | 21400 | 21450 | 21500 | 21400 | 9734 |
| 645 | 20230803 | 093200 | 11669660450 | 21500 | 21500 | 21550 | 21350 | 16041 |
| 646 | 20230803 | 093100 | 11325866550 | 21500 | 21450 | 21550 | 21450 | 4806 |
| 647 | 20230803 | 093000 | 11222608500 | 21500 | 21700 | 21800 | 21450 | 14150 |
| 648 | 20230803 | 092900 | 10916841900 | 21700 | 21650 | 21700 | 21550 | 5695 |
| 649 | 20230803 | 092800 | 10793617900 | 21650 | 21650 | 21750 | 21650 | 7393 |
| 650 | 20230803 | 092700 | 10633123950 | 21650 | 21600 | 21700 | 21400 | 21360 |
| 651 | 20230803 | 092600 | 10172950600 | 21600 | 21550 | 21600 | 21450 | 8879 |
| 652 | 20230803 | 092500 | 9981603000 | 21550 | 21550 | 21600 | 21350 | 40450 |
| 653 | 20230803 | 092400 | 9114204750 | 21550 | 21550 | 21650 | 21500 | 4974 |
| 654 | 20230803 | 092300 | 9006882900 | 21600 | 21700 | 21800 | 21550 | 25140 |
| 655 | 20230803 | 092200 | 8462867400 | 21700 | 21700 | 21800 | 21650 | 6323 |
| 656 | 20230803 | 092100 | 8325480150 | 21700 | 21700 | 21800 | 21600 | 21469 |
| 657 | 20230803 | 092000 | 7860018650 | 21700 | 21600 | 21850 | 21600 | 7427 |
| 658 | 20230803 | 091900 | 7698771400 | 21600 | 21600 | 21700 | 21550 | 15338 |
| 659 | 20230803 | 091800 | 7366980000 | 21600 | 21950 | 22000 | 21600 | 23015 |
| 660 | 20230803 | 091700 | 6865203300 | 22000 | 21950 | 22000 | 21950 | 7038 |
| 661 | 20230803 | 091600 | 6710549550 | 21950 | 21900 | 22000 | 21850 | 4570 |
| 662 | 20230803 | 091500 | 6610333900 | 21900 | 21750 | 21950 | 21750 | 4758 |
| 663 | 20230803 | 091400 | 6506371250 | 21800 | 21800 | 21850 | 21750 | 6130 |
| 664 | 20230803 | 091300 | 6372672650 | 21800 | 21600 | 21850 | 21550 | 14027 |
| 665 | 20230803 | 091200 | 6068198200 | 21550 | 21800 | 21800 | 21450 | 56834 |
| 666 | 20230803 | 091100 | 4841565500 | 21800 | 21950 | 21950 | 21800 | 7267 |
| 667 | 20230803 | 091000 | 4682714800 | 22000 | 22000 | 22000 | 21900 | 10010 |
| 668 | 20230803 | 090900 | 4462886850 | 22000 | 21950 | 22100 | 21950 | 21495 |
| 669 | 20230803 | 090800 | 3989845800 | 21950 | 21650 | 22000 | 21650 | 16426 |
| 670 | 20230803 | 090700 | 3631093850 | 21650 | 22200 | 22250 | 21650 | 37811 |
| 671 | 20230803 | 090600 | 2802571400 | 22200 | 22150 | 22250 | 22150 | 5362 |
| 672 | 20230803 | 090500 | 2683723450 | 22150 | 22150 | 22250 | 22100 | 13458 |
| 673 | 20230803 | 090400 | 2385462750 | 22150 | 22250 | 22250 | 22150 | 11273 |
| 674 | 20230803 | 090300 | 2135150750 | 22300 | 22400 | 22450 | 22150 | 15244 |
| 675 | 20230803 | 090200 | 1795889200 | 22400 | 22200 | 22400 | 22150 | 15392 |
| 676 | 20230803 | 090100 | 1453277050 | 22200 | 22500 | 22500 | 22200 | 21712 |
| 677 | 20230803 | 090000 | 968388650 | 22500 | 22750 | 22750 | 22250 | 38431 |