38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 205600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 3574 |
| 3 | 20230807 | 205500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20230807 | 205400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20230807 | 205300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20230807 | 205200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20230807 | 205100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20230807 | 205000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20230807 | 204900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20230807 | 204800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20230807 | 204700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20230807 | 204600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20230807 | 204500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20230807 | 204400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20230807 | 204300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20230807 | 204200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20230807 | 204100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20230807 | 204000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20230807 | 203900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20230807 | 203800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20230807 | 203700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20230807 | 203600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20230807 | 203500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20230807 | 203400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20230807 | 203300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20230807 | 203200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20230807 | 203100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20230807 | 203000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20230807 | 202900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20230807 | 202800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20230807 | 202700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20230807 | 202600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 3574 |
| 33 | 20230807 | 202500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20230807 | 202400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20230807 | 202300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20230807 | 202200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20230807 | 202100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20230807 | 202000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20230807 | 201900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20230807 | 201800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20230807 | 201700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20230807 | 201600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20230807 | 201500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20230807 | 201400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20230807 | 201300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20230807 | 201200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20230807 | 201100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20230807 | 201000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20230807 | 200900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20230807 | 200800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20230807 | 200700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20230807 | 200600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20230807 | 200500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20230807 | 200400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20230807 | 200300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20230807 | 200200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20230807 | 200100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20230807 | 200000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20230807 | 195900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20230807 | 195800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20230807 | 195700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20230807 | 195600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 3574 |
| 63 | 20230807 | 195500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20230807 | 195400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20230807 | 195300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20230807 | 195200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20230807 | 195100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20230807 | 195000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20230807 | 194900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20230807 | 194800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20230807 | 194700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20230807 | 194600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20230807 | 194500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20230807 | 194400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20230807 | 194300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20230807 | 194200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20230807 | 194100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20230807 | 194000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20230807 | 193900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20230807 | 193800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20230807 | 193700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20230807 | 193600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20230807 | 193500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20230807 | 193400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20230807 | 193300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20230807 | 193200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20230807 | 193100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20230807 | 193000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20230807 | 192900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20230807 | 192800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20230807 | 192700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20230807 | 192600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 3574 |
| 93 | 20230807 | 192500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20230807 | 192400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20230807 | 192300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20230807 | 192200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20230807 | 192100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20230807 | 192000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20230807 | 191900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20230807 | 191800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20230807 | 191700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20230807 | 191600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20230807 | 191500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20230807 | 191400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20230807 | 191300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20230807 | 191200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20230807 | 191100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20230807 | 191000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20230807 | 190900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20230807 | 190800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20230807 | 190700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20230807 | 190600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20230807 | 190500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20230807 | 190400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20230807 | 190300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20230807 | 190200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20230807 | 190100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20230807 | 190000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20230807 | 185900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20230807 | 185800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20230807 | 185700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20230807 | 185600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 3574 |
| 123 | 20230807 | 185500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20230807 | 185400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20230807 | 185300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20230807 | 185200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20230807 | 185100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20230807 | 185000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20230807 | 184900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20230807 | 184800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20230807 | 184700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20230807 | 184600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20230807 | 184500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20230807 | 184400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20230807 | 184300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20230807 | 184200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20230807 | 184100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20230807 | 184000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20230807 | 183900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20230807 | 183800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20230807 | 183700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20230807 | 183600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20230807 | 183500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20230807 | 183400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20230807 | 183300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20230807 | 183200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20230807 | 183100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20230807 | 183000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20230807 | 182900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20230807 | 182800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20230807 | 182700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20230807 | 182600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 3574 |
| 153 | 20230807 | 182500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20230807 | 182400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20230807 | 182300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20230807 | 182200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20230807 | 182100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20230807 | 182000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20230807 | 181900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20230807 | 181800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20230807 | 181700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20230807 | 181600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20230807 | 181500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20230807 | 181400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20230807 | 181300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20230807 | 181200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20230807 | 181100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20230807 | 181000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20230807 | 180900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20230807 | 180800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20230807 | 180700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20230807 | 180600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20230807 | 180500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20230807 | 180400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20230807 | 180300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20230807 | 180200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20230807 | 180100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20230807 | 180000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20230807 | 175900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20230807 | 175800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20230807 | 175700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20230807 | 175600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 3574 |
| 183 | 20230807 | 175500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20230807 | 175400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20230807 | 175300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20230807 | 175200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20230807 | 175100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20230807 | 175000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20230807 | 174900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20230807 | 174800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20230807 | 174700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20230807 | 174600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20230807 | 174500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20230807 | 174400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20230807 | 174300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20230807 | 174200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20230807 | 174100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20230807 | 174000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20230807 | 173900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20230807 | 173800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 201 | 20230807 | 173700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 202 | 20230807 | 173600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20230807 | 173500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 204 | 20230807 | 173400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 205 | 20230807 | 173300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 206 | 20230807 | 173200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 207 | 20230807 | 173100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 208 | 20230807 | 173000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 209 | 20230807 | 172900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 210 | 20230807 | 172800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 211 | 20230807 | 172700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 212 | 20230807 | 172600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 3574 |
| 213 | 20230807 | 172500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 214 | 20230807 | 172400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 215 | 20230807 | 172300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 216 | 20230807 | 172200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 217 | 20230807 | 172100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 218 | 20230807 | 172000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 219 | 20230807 | 171900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 220 | 20230807 | 171800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 221 | 20230807 | 171700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 222 | 20230807 | 171600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 223 | 20230807 | 171500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 224 | 20230807 | 171400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 225 | 20230807 | 171300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 226 | 20230807 | 171200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 227 | 20230807 | 171100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 228 | 20230807 | 171000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 229 | 20230807 | 170900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 230 | 20230807 | 170800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 231 | 20230807 | 170700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 232 | 20230807 | 170600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 233 | 20230807 | 170500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 234 | 20230807 | 170400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 235 | 20230807 | 170300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 236 | 20230807 | 170200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 237 | 20230807 | 170100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 238 | 20230807 | 170000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 239 | 20230807 | 165900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 240 | 20230807 | 165800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 241 | 20230807 | 165700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 242 | 20230807 | 165600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 3574 |
| 243 | 20230807 | 165500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 244 | 20230807 | 165400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 245 | 20230807 | 165300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 246 | 20230807 | 165200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 247 | 20230807 | 165100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 248 | 20230807 | 165000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 249 | 20230807 | 164900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 250 | 20230807 | 164800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 251 | 20230807 | 164700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 252 | 20230807 | 164600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 253 | 20230807 | 164500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 254 | 20230807 | 164400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 255 | 20230807 | 164300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 256 | 20230807 | 164200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 257 | 20230807 | 164100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 258 | 20230807 | 164000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 259 | 20230807 | 163900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 260 | 20230807 | 163800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 261 | 20230807 | 163700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 262 | 20230807 | 163600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 263 | 20230807 | 163500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 264 | 20230807 | 163400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 265 | 20230807 | 163300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 266 | 20230807 | 163200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 267 | 20230807 | 163100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 268 | 20230807 | 163000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 269 | 20230807 | 162900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 270 | 20230807 | 162800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 271 | 20230807 | 162700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 272 | 20230807 | 162600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 3574 |
| 273 | 20230807 | 162500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 274 | 20230807 | 162400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 275 | 20230807 | 162300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 276 | 20230807 | 162200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 277 | 20230807 | 162100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 278 | 20230807 | 162000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 279 | 20230807 | 161900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 280 | 20230807 | 161800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 281 | 20230807 | 161700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 282 | 20230807 | 161600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 283 | 20230807 | 161500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 284 | 20230807 | 161400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 285 | 20230807 | 161300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 286 | 20230807 | 161200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 287 | 20230807 | 161100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 288 | 20230807 | 161000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 289 | 20230807 | 160900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 290 | 20230807 | 160800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 291 | 20230807 | 160700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 292 | 20230807 | 160600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 293 | 20230807 | 160500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 294 | 20230807 | 160400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 295 | 20230807 | 160300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 296 | 20230807 | 160200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 297 | 20230807 | 160100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 298 | 20230807 | 160000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 299 | 20230807 | 155900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 300 | 20230807 | 155800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 301 | 20230807 | 155700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 302 | 20230807 | 155600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 3574 |
| 303 | 20230807 | 155500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 304 | 20230807 | 155400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 305 | 20230807 | 155300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 306 | 20230807 | 155200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 307 | 20230807 | 155100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 308 | 20230807 | 155000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 309 | 20230807 | 154900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 310 | 20230807 | 154800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 311 | 20230807 | 154700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 312 | 20230807 | 154600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 313 | 20230807 | 154500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 314 | 20230807 | 154400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 315 | 20230807 | 154300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 316 | 20230807 | 154200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 317 | 20230807 | 154100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 318 | 20230807 | 154000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 319 | 20230807 | 153900 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 320 | 20230807 | 153800 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 321 | 20230807 | 153700 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 322 | 20230807 | 153600 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 323 | 20230807 | 153500 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 324 | 20230807 | 153400 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 325 | 20230807 | 153300 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 326 | 20230807 | 153200 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 327 | 20230807 | 153100 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 328 | 20230807 | 153000 | 4641224100 | 24700 | 24700 | 24700 | 24700 | 3574 |
| 329 | 20230807 | 152900 | 4552946300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 330 | 20230807 | 152800 | 4552946300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 331 | 20230807 | 152700 | 4552946300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 332 | 20230807 | 152600 | 4552946300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 333 | 20230807 | 152500 | 4552946300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 334 | 20230807 | 152400 | 4552946300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 335 | 20230807 | 152300 | 4552946300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 336 | 20230807 | 152200 | 4552946300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 337 | 20230807 | 152100 | 4552946300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 338 | 20230807 | 152000 | 4552946300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 339 | 20230807 | 151900 | 4552946300 | 24700 | 24650 | 24700 | 24650 | 985 |
| 340 | 20230807 | 151800 | 4528647800 | 24650 | 24750 | 24750 | 24650 | 1635 |
| 341 | 20230807 | 151700 | 4488239250 | 24750 | 24700 | 24800 | 24650 | 2736 |
| 342 | 20230807 | 151600 | 4420539750 | 24700 | 24600 | 24800 | 24600 | 4194 |
| 343 | 20230807 | 151500 | 4316948150 | 24600 | 24450 | 24650 | 24450 | 3173 |
| 344 | 20230807 | 151400 | 4239082200 | 24500 | 24250 | 24500 | 24250 | 5700 |
| 345 | 20230807 | 151300 | 4099883200 | 24250 | 24150 | 24250 | 24150 | 455 |
| 346 | 20230807 | 151200 | 4088874750 | 24150 | 24150 | 24150 | 24150 | 100 |
| 347 | 20230807 | 151100 | 4086459750 | 24150 | 24200 | 24200 | 24150 | 547 |
| 348 | 20230807 | 151000 | 4073246950 | 24200 | 24250 | 24300 | 24200 | 349 |
| 349 | 20230807 | 150900 | 4064799150 | 24250 | 24300 | 24300 | 24250 | 1108 |
| 350 | 20230807 | 150800 | 4037885100 | 24300 | 24200 | 24300 | 24200 | 769 |
| 351 | 20230807 | 150700 | 4019214600 | 24200 | 24250 | 24250 | 24200 | 365 |
| 352 | 20230807 | 150600 | 4010372900 | 24250 | 24300 | 24300 | 24200 | 549 |
| 353 | 20230807 | 150500 | 3997045900 | 24300 | 24150 | 24350 | 24150 | 4202 |
| 354 | 20230807 | 150400 | 3895257250 | 24100 | 24100 | 24150 | 24000 | 1566 |
| 355 | 20230807 | 150300 | 3857515500 | 24050 | 24000 | 24050 | 24000 | 1221 |
| 356 | 20230807 | 150200 | 3828188000 | 24000 | 24000 | 24050 | 24000 | 141 |
| 357 | 20230807 | 150100 | 3824799000 | 24050 | 24000 | 24050 | 24000 | 463 |
| 358 | 20230807 | 150000 | 3813671050 | 24000 | 24050 | 24050 | 24000 | 519 |
| 359 | 20230807 | 145900 | 3801214550 | 24050 | 24050 | 24100 | 24050 | 415 |
| 360 | 20230807 | 145800 | 3791233750 | 24100 | 24000 | 24100 | 24000 | 384 |
| 361 | 20230807 | 145700 | 3782009600 | 24050 | 24000 | 24050 | 24000 | 694 |
| 362 | 20230807 | 145600 | 3765340800 | 24050 | 24050 | 24050 | 24000 | 165 |
| 363 | 20230807 | 145500 | 3761376250 | 24050 | 23950 | 24050 | 23950 | 482 |
| 364 | 20230807 | 145400 | 3749810600 | 23950 | 23900 | 23950 | 23900 | 446 |
| 365 | 20230807 | 145300 | 3739143900 | 23900 | 23900 | 23900 | 23900 | 484 |
| 366 | 20230807 | 145200 | 3727576300 | 23900 | 23900 | 23900 | 23900 | 290 |
| 367 | 20230807 | 145100 | 3720645300 | 23900 | 23800 | 23900 | 23800 | 599 |
| 368 | 20230807 | 145000 | 3706370650 | 23800 | 23800 | 23800 | 23800 | 121 |
| 369 | 20230807 | 144900 | 3703490850 | 23850 | 23750 | 23850 | 23750 | 43 |
| 370 | 20230807 | 144800 | 3702468150 | 23850 | 23750 | 23850 | 23750 | 286 |
| 371 | 20230807 | 144700 | 3695675450 | 23800 | 23850 | 23850 | 23800 | 700 |
| 372 | 20230807 | 144600 | 3679005450 | 23850 | 23850 | 23850 | 23800 | 874 |
| 373 | 20230807 | 144500 | 3658161350 | 23900 | 23900 | 23900 | 23900 | 55 |
| 374 | 20230807 | 144400 | 3656846850 | 23900 | 23850 | 23900 | 23850 | 7 |
| 375 | 20230807 | 144300 | 3656679850 | 23900 | 23850 | 23900 | 23850 | 51 |
| 376 | 20230807 | 144200 | 3655461000 | 23900 | 23900 | 23900 | 23900 | 319 |
| 377 | 20230807 | 144100 | 3647836900 | 23950 | 23950 | 23950 | 23900 | 333 |
| 378 | 20230807 | 144000 | 3639863050 | 23950 | 23950 | 23950 | 23950 | 37 |
| 379 | 20230807 | 143900 | 3638976900 | 24000 | 24000 | 24000 | 24000 | 14 |
| 380 | 20230807 | 143800 | 3638640900 | 24000 | 24050 | 24050 | 24000 | 185 |
| 381 | 20230807 | 143700 | 3634198250 | 24050 | 24050 | 24050 | 24050 | 111 |
| 382 | 20230807 | 143600 | 3631528700 | 24050 | 24050 | 24100 | 24050 | 445 |
| 383 | 20230807 | 143500 | 3620826250 | 24050 | 24000 | 24050 | 24000 | 241 |
| 384 | 20230807 | 143400 | 3615031450 | 24000 | 23950 | 24050 | 23950 | 3 |
| 385 | 20230807 | 143300 | 3614959450 | 24050 | 24000 | 24050 | 24000 | 401 |
| 386 | 20230807 | 143200 | 3605333000 | 24000 | 24000 | 24000 | 24000 | 0 |
| 387 | 20230807 | 143100 | 3605333000 | 24000 | 24000 | 24000 | 24000 | 767 |
| 388 | 20230807 | 143000 | 3586925000 | 24000 | 24000 | 24000 | 24000 | 212 |
| 389 | 20230807 | 142900 | 3581837000 | 23950 | 24000 | 24000 | 23950 | 282 |
| 390 | 20230807 | 142800 | 3575070250 | 23950 | 23950 | 23950 | 23950 | 4 |
| 391 | 20230807 | 142700 | 3574974450 | 24000 | 23900 | 24000 | 23900 | 640 |
| 392 | 20230807 | 142600 | 3559625750 | 23900 | 23900 | 23900 | 23900 | 109 |
| 393 | 20230807 | 142500 | 3557020650 | 23900 | 23850 | 23900 | 23850 | 295 |
| 394 | 20230807 | 142400 | 3549984800 | 23800 | 23850 | 23850 | 23800 | 12 |
| 395 | 20230807 | 142300 | 3549699100 | 23850 | 23800 | 23850 | 23750 | 358 |
| 396 | 20230807 | 142200 | 3541193750 | 23750 | 23850 | 23850 | 23750 | 39 |
| 397 | 20230807 | 142100 | 3540267400 | 23750 | 23800 | 23800 | 23750 | 209 |
| 398 | 20230807 | 142000 | 3535293250 | 23850 | 23850 | 23850 | 23800 | 121 |
| 399 | 20230807 | 141900 | 3532412400 | 23850 | 23850 | 23850 | 23850 | 28 |
| 400 | 20230807 | 141800 | 3531744600 | 23900 | 23800 | 23900 | 23800 | 6 |
| 401 | 20230807 | 141700 | 3531601700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 402 | 20230807 | 141600 | 3531601700 | 23800 | 23800 | 23800 | 23800 | 30 |
| 403 | 20230807 | 141500 | 3530887700 | 23800 | 23800 | 23800 | 23800 | 4 |
| 404 | 20230807 | 141400 | 3530792500 | 23800 | 23750 | 23800 | 23750 | 142 |
| 405 | 20230807 | 141300 | 3527414200 | 23750 | 23800 | 23800 | 23750 | 2 |
| 406 | 20230807 | 141200 | 3527366650 | 23800 | 23750 | 23800 | 23700 | 161 |
| 407 | 20230807 | 141100 | 3523545650 | 23750 | 23750 | 23750 | 23750 | 51 |
| 408 | 20230807 | 141000 | 3522334400 | 23700 | 23800 | 23800 | 23700 | 287 |
| 409 | 20230807 | 140900 | 3515517750 | 23900 | 23750 | 23900 | 23750 | 152 |
| 410 | 20230807 | 140800 | 3511907600 | 23750 | 23800 | 23800 | 23750 | 232 |
| 411 | 20230807 | 140700 | 3506397350 | 23750 | 23850 | 23900 | 23750 | 162 |
| 412 | 20230807 | 140600 | 3502540950 | 23800 | 23850 | 23850 | 23800 | 384 |
| 413 | 20230807 | 140500 | 3493382600 | 23850 | 23950 | 23950 | 23850 | 602 |
| 414 | 20230807 | 140400 | 3479017650 | 23900 | 23950 | 24000 | 23900 | 838 |
| 415 | 20230807 | 140300 | 3458913050 | 23950 | 24000 | 24000 | 23950 | 561 |
| 416 | 20230807 | 140200 | 3445452100 | 23850 | 24100 | 24100 | 23850 | 184 |
| 417 | 20230807 | 140100 | 3441056150 | 24100 | 24000 | 24100 | 23900 | 762 |
| 418 | 20230807 | 140000 | 3422770550 | 24000 | 23950 | 24000 | 23900 | 126 |
| 419 | 20230807 | 135900 | 3419752850 | 23950 | 24000 | 24000 | 23950 | 602 |
| 420 | 20230807 | 135800 | 3405304900 | 24000 | 24000 | 24000 | 23950 | 1045 |
| 421 | 20230807 | 135700 | 3380225600 | 24000 | 23950 | 24000 | 23950 | 635 |
| 422 | 20230807 | 135600 | 3364989550 | 23950 | 24000 | 24000 | 23950 | 687 |
| 423 | 20230807 | 135500 | 3348515000 | 24000 | 24000 | 24000 | 24000 | 161 |
| 424 | 20230807 | 135400 | 3344651000 | 23950 | 23950 | 23950 | 23950 | 59 |
| 425 | 20230807 | 135300 | 3343237950 | 23950 | 23950 | 23950 | 23900 | 394 |
| 426 | 20230807 | 135200 | 3333801900 | 24000 | 23950 | 24000 | 23950 | 836 |
| 427 | 20230807 | 135100 | 3313756200 | 23950 | 24000 | 24000 | 23950 | 558 |
| 428 | 20230807 | 135000 | 3300374200 | 24000 | 24000 | 24000 | 24000 | 660 |
| 429 | 20230807 | 134900 | 3284534200 | 24000 | 24050 | 24050 | 24000 | 523 |
| 430 | 20230807 | 134800 | 3271980100 | 24100 | 24100 | 24100 | 24100 | 591 |
| 431 | 20230807 | 134700 | 3257737000 | 24150 | 24150 | 24200 | 24150 | 7 |
| 432 | 20230807 | 134600 | 3257567900 | 24150 | 24150 | 24150 | 24100 | 1569 |
| 433 | 20230807 | 134500 | 3219689900 | 24200 | 24150 | 24200 | 24150 | 913 |
| 434 | 20230807 | 134400 | 3197604250 | 24150 | 24050 | 24150 | 24000 | 1126 |
| 435 | 20230807 | 134300 | 3170509950 | 24100 | 24150 | 24200 | 24100 | 1149 |
| 436 | 20230807 | 134200 | 3142769750 | 24200 | 24200 | 24200 | 24200 | 13 |
| 437 | 20230807 | 134100 | 3142455150 | 24100 | 24150 | 24200 | 24100 | 892 |
| 438 | 20230807 | 134000 | 3120922600 | 24150 | 24100 | 24150 | 24050 | 2803 |
| 439 | 20230807 | 133900 | 3053467550 | 24100 | 24100 | 24150 | 24050 | 1702 |
| 440 | 20230807 | 133800 | 3012458100 | 24050 | 24000 | 24050 | 23950 | 1423 |
| 441 | 20230807 | 133700 | 2978275900 | 23850 | 23850 | 24000 | 23850 | 784 |
| 442 | 20230807 | 133600 | 2959509900 | 23850 | 23850 | 23900 | 23850 | 119 |
| 443 | 20230807 | 133500 | 2956671700 | 23850 | 23900 | 23900 | 23850 | 268 |
| 444 | 20230807 | 133400 | 2950279850 | 23850 | 23800 | 23850 | 23800 | 456 |
| 445 | 20230807 | 133300 | 2939422100 | 23800 | 23950 | 23950 | 23800 | 476 |
| 446 | 20230807 | 133200 | 2928081450 | 23950 | 23900 | 23950 | 23800 | 284 |
| 447 | 20230807 | 133100 | 2921292950 | 23900 | 23850 | 23900 | 23850 | 269 |
| 448 | 20230807 | 133000 | 2914871800 | 23850 | 23850 | 23850 | 23750 | 30 |
| 449 | 20230807 | 132900 | 2914156900 | 23700 | 23700 | 23900 | 23700 | 113 |
| 450 | 20230807 | 132800 | 2911476850 | 23700 | 23800 | 23900 | 23700 | 1335 |
| 451 | 20230807 | 132700 | 2879622300 | 23800 | 23850 | 23950 | 23700 | 1675 |
| 452 | 20230807 | 132600 | 2839637250 | 23900 | 23800 | 23900 | 23800 | 466 |
| 453 | 20230807 | 132500 | 2828513600 | 23800 | 23700 | 23800 | 23700 | 1138 |
| 454 | 20230807 | 132400 | 2801495300 | 23700 | 23600 | 23700 | 23600 | 194 |
| 455 | 20230807 | 132300 | 2796903850 | 23550 | 23500 | 23550 | 23500 | 376 |
| 456 | 20230807 | 132200 | 2788052700 | 23450 | 23400 | 23450 | 23400 | 190 |
| 457 | 20230807 | 132100 | 2783601950 | 23450 | 23450 | 23450 | 23450 | 11 |
| 458 | 20230807 | 132000 | 2783344000 | 23350 | 23400 | 23400 | 23350 | 101 |
| 459 | 20230807 | 131900 | 2780980650 | 23400 | 23400 | 23400 | 23300 | 33 |
| 460 | 20230807 | 131800 | 2780211300 | 23350 | 23300 | 23350 | 23300 | 2 |
| 461 | 20230807 | 131700 | 2780164650 | 23350 | 23300 | 23450 | 23250 | 287 |
| 462 | 20230807 | 131600 | 2773459300 | 23500 | 23500 | 23500 | 23500 | 18 |
| 463 | 20230807 | 131500 | 2773036300 | 23300 | 23250 | 23300 | 23250 | 105 |
| 464 | 20230807 | 131400 | 2770592000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 465 | 20230807 | 131300 | 2770592000 | 23300 | 23300 | 23300 | 23300 | 242 |
| 466 | 20230807 | 131200 | 2764953400 | 23300 | 23300 | 23300 | 23300 | 23 |
| 467 | 20230807 | 131100 | 2764417500 | 23300 | 23350 | 23350 | 23300 | 156 |
| 468 | 20230807 | 131000 | 2760777700 | 23350 | 23350 | 23350 | 23350 | 11 |
| 469 | 20230807 | 130900 | 2760520850 | 23500 | 23500 | 23500 | 23500 | 0 |
| 470 | 20230807 | 130800 | 2760520850 | 23500 | 23350 | 23500 | 23300 | 57 |
| 471 | 20230807 | 130700 | 2759190350 | 23500 | 23500 | 23500 | 23500 | 0 |
| 472 | 20230807 | 130600 | 2759190350 | 23500 | 23300 | 23500 | 23300 | 67 |
| 473 | 20230807 | 130500 | 2757629050 | 23300 | 23350 | 23350 | 23300 | 329 |
| 474 | 20230807 | 130400 | 2749956700 | 23350 | 23450 | 23450 | 23350 | 236 |
| 475 | 20230807 | 130300 | 2744445600 | 23450 | 23350 | 23450 | 23350 | 44 |
| 476 | 20230807 | 130200 | 2743416000 | 23400 | 23400 | 23400 | 23400 | 99 |
| 477 | 20230807 | 130100 | 2741099400 | 23500 | 23400 | 23500 | 23400 | 146 |
| 478 | 20230807 | 130000 | 2737682900 | 23400 | 23400 | 23400 | 23400 | 87 |
| 479 | 20230807 | 125900 | 2735647100 | 23400 | 23400 | 23400 | 23400 | 40 |
| 480 | 20230807 | 125800 | 2734711100 | 23600 | 23500 | 23600 | 23350 | 780 |
| 481 | 20230807 | 125700 | 2716444150 | 23600 | 23600 | 23600 | 23600 | 1 |
| 482 | 20230807 | 125600 | 2716420550 | 23450 | 23450 | 23700 | 23450 | 114 |
| 483 | 20230807 | 125500 | 2713735400 | 23450 | 23450 | 23450 | 23450 | 1 |
| 484 | 20230807 | 125400 | 2713711950 | 23400 | 23400 | 23400 | 23400 | 83 |
| 485 | 20230807 | 125300 | 2711769750 | 23400 | 23400 | 23400 | 23350 | 120 |
| 486 | 20230807 | 125200 | 2708961850 | 23350 | 23450 | 23450 | 23350 | 198 |
| 487 | 20230807 | 125100 | 2704329500 | 23400 | 23500 | 23500 | 23400 | 127 |
| 488 | 20230807 | 125000 | 2701356950 | 23400 | 23550 | 23550 | 23400 | 431 |
| 489 | 20230807 | 124900 | 2691265750 | 23450 | 23500 | 23550 | 23450 | 704 |
| 490 | 20230807 | 124800 | 2674756400 | 23500 | 23550 | 23550 | 23500 | 258 |
| 491 | 20230807 | 124700 | 2668685700 | 23600 | 23600 | 23600 | 23600 | 44 |
| 492 | 20230807 | 124600 | 2667647300 | 23600 | 23600 | 23750 | 23600 | 175 |
| 493 | 20230807 | 124500 | 2663517150 | 23600 | 23600 | 23600 | 23600 | 10 |
| 494 | 20230807 | 124400 | 2663281150 | 23600 | 23650 | 23650 | 23600 | 225 |
| 495 | 20230807 | 124300 | 2657966700 | 23650 | 23650 | 23750 | 23650 | 44 |
| 496 | 20230807 | 124200 | 2656925900 | 23650 | 23650 | 23750 | 23650 | 182 |
| 497 | 20230807 | 124100 | 2652611000 | 23650 | 23650 | 23650 | 23650 | 106 |
| 498 | 20230807 | 124000 | 2650104100 | 23600 | 23600 | 23650 | 23600 | 249 |
| 499 | 20230807 | 123900 | 2644227550 | 23600 | 23650 | 23650 | 23600 | 155 |
| 500 | 20230807 | 123800 | 2640566600 | 23700 | 23650 | 23750 | 23650 | 572 |
| 501 | 20230807 | 123700 | 2627007700 | 23650 | 23700 | 23700 | 23650 | 91 |
| 502 | 20230807 | 123600 | 2624851100 | 23700 | 23750 | 23750 | 23650 | 369 |
| 503 | 20230807 | 123500 | 2616105400 | 23700 | 23700 | 23700 | 23700 | 1 |
| 504 | 20230807 | 123400 | 2616081700 | 23800 | 23800 | 23800 | 23800 | 18 |
| 505 | 20230807 | 123300 | 2615653300 | 23700 | 23850 | 23900 | 23700 | 97 |
| 506 | 20230807 | 123200 | 2613338500 | 23850 | 23650 | 23850 | 23650 | 57 |
| 507 | 20230807 | 123100 | 2611980850 | 23750 | 23750 | 23750 | 23750 | 51 |
| 508 | 20230807 | 123000 | 2610769600 | 23750 | 23650 | 23750 | 23650 | 145 |
| 509 | 20230807 | 122900 | 2607333950 | 23650 | 23600 | 23650 | 23600 | 39 |
| 510 | 20230807 | 122800 | 2606412100 | 23600 | 23600 | 23600 | 23600 | 89 |
| 511 | 20230807 | 122700 | 2604311700 | 23600 | 23650 | 23650 | 23600 | 53 |
| 512 | 20230807 | 122600 | 2603060050 | 23650 | 23600 | 23650 | 23600 | 24 |
| 513 | 20230807 | 122500 | 2602493600 | 23550 | 23550 | 23550 | 23550 | 465 |
| 514 | 20230807 | 122400 | 2591542850 | 23650 | 23650 | 23650 | 23650 | 10 |
| 515 | 20230807 | 122300 | 2591306350 | 23650 | 23500 | 23650 | 23450 | 114 |
| 516 | 20230807 | 122200 | 2588629300 | 23600 | 23550 | 23600 | 23550 | 142 |
| 517 | 20230807 | 122100 | 2585280350 | 23550 | 23650 | 23650 | 23550 | 301 |
| 518 | 20230807 | 122000 | 2578184600 | 23600 | 23700 | 23700 | 23600 | 112 |
| 519 | 20230807 | 121900 | 2575540400 | 23600 | 23600 | 23600 | 23600 | 43 |
| 520 | 20230807 | 121800 | 2574525600 | 23600 | 23600 | 23600 | 23600 | 1 |
| 521 | 20230807 | 121700 | 2574502000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 522 | 20230807 | 121600 | 2574502000 | 23700 | 23700 | 23700 | 23600 | 145 |
| 523 | 20230807 | 121500 | 2571069500 | 23700 | 23700 | 23700 | 23700 | 12 |
| 524 | 20230807 | 121400 | 2570785100 | 23650 | 23650 | 23700 | 23650 | 169 |
| 525 | 20230807 | 121300 | 2566788150 | 23600 | 23750 | 23750 | 23600 | 844 |
| 526 | 20230807 | 121200 | 2546821350 | 23750 | 23750 | 23750 | 23750 | 6 |
| 527 | 20230807 | 121100 | 2546678850 | 23750 | 23700 | 23750 | 23700 | 95 |
| 528 | 20230807 | 121000 | 2544427300 | 23700 | 23750 | 23750 | 23700 | 12 |
| 529 | 20230807 | 120900 | 2544142850 | 23700 | 23700 | 23700 | 23700 | 91 |
| 530 | 20230807 | 120800 | 2541986150 | 23700 | 23700 | 23700 | 23700 | 100 |
| 531 | 20230807 | 120700 | 2539616150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 532 | 20230807 | 120600 | 2539616150 | 23800 | 23750 | 23800 | 23750 | 108 |
| 533 | 20230807 | 120500 | 2537047550 | 23650 | 23700 | 23750 | 23650 | 51 |
| 534 | 20230807 | 120400 | 2535838500 | 23700 | 23700 | 23700 | 23700 | 43 |
| 535 | 20230807 | 120300 | 2534819400 | 23650 | 23650 | 23650 | 23650 | 20 |
| 536 | 20230807 | 120200 | 2534346400 | 23650 | 23650 | 23650 | 23650 | 2 |
| 537 | 20230807 | 120100 | 2534299100 | 23700 | 23700 | 23700 | 23700 | 5 |
| 538 | 20230807 | 120000 | 2534180600 | 23700 | 23600 | 23700 | 23600 | 129 |
| 539 | 20230807 | 115900 | 2531133450 | 23600 | 23600 | 23600 | 23600 | 174 |
| 540 | 20230807 | 115800 | 2527027050 | 23600 | 23600 | 23600 | 23600 | 101 |
| 541 | 20230807 | 115700 | 2524643450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 542 | 20230807 | 115600 | 2524643450 | 23600 | 23600 | 23600 | 23600 | 33 |
| 543 | 20230807 | 115500 | 2523864650 | 23550 | 23600 | 23600 | 23550 | 108 |
| 544 | 20230807 | 115400 | 2521320750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 545 | 20230807 | 115300 | 2521320750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 546 | 20230807 | 115200 | 2521320750 | 23600 | 23550 | 23600 | 23550 | 9 |
| 547 | 20230807 | 115100 | 2521108750 | 23600 | 23400 | 23600 | 23400 | 54 |
| 548 | 20230807 | 115000 | 2519842800 | 23400 | 23400 | 23400 | 23400 | 106 |
| 549 | 20230807 | 114900 | 2517362400 | 23400 | 23400 | 23400 | 23400 | 1 |
| 550 | 20230807 | 114800 | 2517339000 | 23450 | 23500 | 23500 | 23450 | 130 |
| 551 | 20230807 | 114700 | 2514284350 | 23500 | 23400 | 23500 | 23400 | 208 |
| 552 | 20230807 | 114600 | 2509402150 | 23500 | 23450 | 23550 | 23450 | 77 |
| 553 | 20230807 | 114500 | 2507596200 | 23550 | 23550 | 23550 | 23450 | 65 |
| 554 | 20230807 | 114400 | 2506068950 | 23550 | 23550 | 23550 | 23550 | 2 |
| 555 | 20230807 | 114300 | 2506021850 | 23500 | 23550 | 23550 | 23500 | 25 |
| 556 | 20230807 | 114200 | 2505434250 | 23550 | 23650 | 23650 | 23550 | 137 |
| 557 | 20230807 | 114100 | 2502203400 | 23650 | 23600 | 23650 | 23600 | 535 |
| 558 | 20230807 | 114000 | 2489576300 | 23600 | 23600 | 23600 | 23600 | 1 |
| 559 | 20230807 | 113900 | 2489552700 | 23600 | 23550 | 23600 | 23550 | 473 |
| 560 | 20230807 | 113800 | 2478393200 | 23550 | 23400 | 23550 | 23400 | 467 |
| 561 | 20230807 | 113700 | 2467419750 | 23400 | 23400 | 23400 | 23400 | 62 |
| 562 | 20230807 | 113600 | 2465968950 | 23400 | 23400 | 23450 | 23400 | 279 |
| 563 | 20230807 | 113500 | 2459438900 | 23450 | 23450 | 23450 | 23450 | 30 |
| 564 | 20230807 | 113400 | 2458735400 | 23450 | 23450 | 23450 | 23450 | 21 |
| 565 | 20230807 | 113300 | 2458242950 | 23450 | 23500 | 23500 | 23450 | 65 |
| 566 | 20230807 | 113200 | 2456718650 | 23400 | 23500 | 23500 | 23400 | 131 |
| 567 | 20230807 | 113100 | 2453645750 | 23550 | 23500 | 23550 | 23500 | 42 |
| 568 | 20230807 | 113000 | 2452658700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 569 | 20230807 | 112900 | 2452658700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 570 | 20230807 | 112800 | 2452658700 | 23500 | 23400 | 23500 | 23400 | 317 |
| 571 | 20230807 | 112700 | 2445240800 | 23400 | 23400 | 23500 | 23400 | 187 |
| 572 | 20230807 | 112600 | 2440863950 | 23500 | 23450 | 23500 | 23400 | 620 |
| 573 | 20230807 | 112500 | 2426335800 | 23500 | 23500 | 23600 | 23500 | 9 |
| 574 | 20230807 | 112400 | 2426124150 | 23500 | 23550 | 23600 | 23500 | 586 |
| 575 | 20230807 | 112300 | 2412350700 | 23600 | 23550 | 23600 | 23550 | 10 |
| 576 | 20230807 | 112200 | 2412115100 | 23600 | 23550 | 23600 | 23550 | 177 |
| 577 | 20230807 | 112100 | 2407940500 | 23550 | 23500 | 23550 | 23500 | 47 |
| 578 | 20230807 | 112000 | 2406835200 | 23500 | 23500 | 23500 | 23500 | 286 |
| 579 | 20230807 | 111900 | 2400114200 | 23500 | 23500 | 23500 | 23500 | 67 |
| 580 | 20230807 | 111800 | 2398539700 | 23500 | 23500 | 23500 | 23500 | 88 |
| 581 | 20230807 | 111700 | 2396471700 | 23500 | 23500 | 23500 | 23500 | 41 |
| 582 | 20230807 | 111600 | 2395508200 | 23500 | 23600 | 23600 | 23500 | 588 |
| 583 | 20230807 | 111500 | 2381667300 | 23700 | 23700 | 23700 | 23700 | 10 |
| 584 | 20230807 | 111400 | 2381430300 | 23600 | 23600 | 23600 | 23600 | 34 |
| 585 | 20230807 | 111300 | 2380627900 | 23600 | 23600 | 23600 | 23600 | 6 |
| 586 | 20230807 | 111200 | 2380486300 | 23600 | 23600 | 23600 | 23600 | 59 |
| 587 | 20230807 | 111100 | 2379093900 | 23600 | 23600 | 23600 | 23600 | 1 |
| 588 | 20230807 | 111000 | 2379070300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 589 | 20230807 | 110900 | 2379070300 | 23700 | 23550 | 23700 | 23550 | 132 |
| 590 | 20230807 | 110800 | 2375961550 | 23550 | 23600 | 23600 | 23550 | 120 |
| 591 | 20230807 | 110700 | 2373130550 | 23550 | 23700 | 23700 | 23550 | 416 |
| 592 | 20230807 | 110600 | 2363271650 | 23700 | 23700 | 23750 | 23700 | 1040 |
| 593 | 20230807 | 110500 | 2338623550 | 23750 | 23600 | 23750 | 23600 | 186 |
| 594 | 20230807 | 110400 | 2334220000 | 23650 | 23700 | 23700 | 23450 | 1256 |
| 595 | 20230807 | 110300 | 2304621700 | 23750 | 23700 | 23750 | 23700 | 22 |
| 596 | 20230807 | 110200 | 2304100250 | 23750 | 23750 | 23750 | 23750 | 85 |
| 597 | 20230807 | 110100 | 2302081500 | 23700 | 23650 | 23700 | 23650 | 539 |
| 598 | 20230807 | 110000 | 2289332700 | 23700 | 23700 | 23700 | 23650 | 220 |
| 599 | 20230807 | 105900 | 2284129600 | 23650 | 23700 | 23700 | 23650 | 32 |
| 600 | 20230807 | 105800 | 2283371250 | 23650 | 23700 | 23700 | 23650 | 112 |
| 601 | 20230807 | 105700 | 2280717750 | 23850 | 23850 | 23900 | 23850 | 220 |
| 602 | 20230807 | 105600 | 2275466300 | 23900 | 23800 | 23900 | 23800 | 304 |
| 603 | 20230807 | 105500 | 2268227150 | 23800 | 23700 | 23800 | 23700 | 178 |
| 604 | 20230807 | 105400 | 2264004650 | 23700 | 23650 | 23700 | 23650 | 2 |
| 605 | 20230807 | 105300 | 2263957300 | 23600 | 23700 | 23700 | 23600 | 547 |
| 606 | 20230807 | 105200 | 2251008000 | 23750 | 23850 | 23850 | 23750 | 582 |
| 607 | 20230807 | 105100 | 2237136200 | 23850 | 23900 | 23900 | 23850 | 140 |
| 608 | 20230807 | 105000 | 2233791500 | 23700 | 23900 | 23900 | 23700 | 1323 |
| 609 | 20230807 | 104900 | 2202173800 | 23950 | 23750 | 23950 | 23750 | 285 |
| 610 | 20230807 | 104800 | 2195365800 | 23750 | 23700 | 23750 | 23700 | 27 |
| 611 | 20230807 | 104700 | 2194725550 | 23700 | 23850 | 23900 | 23700 | 776 |
| 612 | 20230807 | 104600 | 2176282250 | 23900 | 23900 | 23900 | 23900 | 5 |
| 613 | 20230807 | 104500 | 2176162750 | 23900 | 23800 | 23900 | 23800 | 146 |
| 614 | 20230807 | 104400 | 2172686350 | 23700 | 23700 | 23800 | 23700 | 408 |
| 615 | 20230807 | 104300 | 2163013950 | 23750 | 23650 | 23750 | 23650 | 170 |
| 616 | 20230807 | 104200 | 2158982050 | 23750 | 23700 | 23750 | 23650 | 403 |
| 617 | 20230807 | 104100 | 2149443350 | 23750 | 23800 | 23800 | 23650 | 399 |
| 618 | 20230807 | 104000 | 2139981400 | 23850 | 23650 | 23850 | 23650 | 62 |
| 619 | 20230807 | 103900 | 2138502900 | 24000 | 23750 | 24000 | 23650 | 417 |
| 620 | 20230807 | 103800 | 2128588050 | 23750 | 23650 | 23750 | 23650 | 24 |
| 621 | 20230807 | 103700 | 2128019350 | 23650 | 23600 | 23650 | 23600 | 540 |
| 622 | 20230807 | 103600 | 2115272900 | 23600 | 23600 | 23600 | 23550 | 217 |
| 623 | 20230807 | 103500 | 2110152650 | 23600 | 23600 | 23600 | 23550 | 631 |
| 624 | 20230807 | 103400 | 2095280900 | 23650 | 23800 | 23800 | 23600 | 944 |
| 625 | 20230807 | 103300 | 2072941950 | 23800 | 23900 | 23900 | 23800 | 658 |
| 626 | 20230807 | 103200 | 2057246050 | 23850 | 23900 | 23950 | 23850 | 1420 |
| 627 | 20230807 | 103100 | 2023353500 | 23900 | 24100 | 24200 | 23900 | 1575 |
| 628 | 20230807 | 103000 | 1985466700 | 24100 | 24100 | 24150 | 24000 | 1084 |
| 629 | 20230807 | 102900 | 1959363650 | 24150 | 24150 | 24400 | 24100 | 2921 |
| 630 | 20230807 | 102800 | 1888450100 | 24150 | 24050 | 24150 | 23900 | 1735 |
| 631 | 20230807 | 102700 | 1846773200 | 24150 | 24200 | 24300 | 24100 | 2344 |
| 632 | 20230807 | 102600 | 1790102800 | 24250 | 24100 | 24350 | 24000 | 3448 |
| 633 | 20230807 | 102500 | 1706568700 | 24100 | 23900 | 24100 | 23850 | 1184 |
| 634 | 20230807 | 102400 | 1678176000 | 23900 | 23800 | 23900 | 23800 | 559 |
| 635 | 20230807 | 102300 | 1664832800 | 23900 | 23550 | 24000 | 23550 | 1209 |
| 636 | 20230807 | 102200 | 1636075700 | 23550 | 23700 | 23750 | 23550 | 1514 |
| 637 | 20230807 | 102100 | 1600165000 | 23750 | 23700 | 23800 | 23700 | 556 |
| 638 | 20230807 | 102000 | 1586970300 | 23750 | 23900 | 23950 | 23750 | 577 |
| 639 | 20230807 | 101900 | 1573217250 | 23950 | 23750 | 23950 | 23750 | 780 |
| 640 | 20230807 | 101800 | 1554628250 | 23750 | 23500 | 23900 | 23450 | 1330 |
| 641 | 20230807 | 101700 | 1523050300 | 23500 | 23600 | 23600 | 23450 | 145 |
| 642 | 20230807 | 101600 | 1519646700 | 23600 | 23600 | 23650 | 23600 | 124 |
| 643 | 20230807 | 101500 | 1516719350 | 23600 | 23300 | 23600 | 23300 | 738 |
| 644 | 20230807 | 101400 | 1499403450 | 23250 | 23300 | 23300 | 23250 | 283 |
| 645 | 20230807 | 101300 | 1492810100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 646 | 20230807 | 101200 | 1492810100 | 23300 | 23300 | 23300 | 23300 | 34 |
| 647 | 20230807 | 101100 | 1492017900 | 23300 | 23300 | 23300 | 23300 | 64 |
| 648 | 20230807 | 101000 | 1490526700 | 23250 | 23250 | 23250 | 23250 | 121 |
| 649 | 20230807 | 100900 | 1487713450 | 23250 | 23200 | 23250 | 23150 | 71 |
| 650 | 20230807 | 100800 | 1486068650 | 23200 | 23150 | 23200 | 23150 | 12 |
| 651 | 20230807 | 100700 | 1485790800 | 23200 | 23200 | 23200 | 23150 | 81 |
| 652 | 20230807 | 100600 | 1483914600 | 23150 | 23150 | 23200 | 23150 | 404 |
| 653 | 20230807 | 100500 | 1474561500 | 23200 | 23200 | 23200 | 23150 | 101 |
| 654 | 20230807 | 100400 | 1472218850 | 23250 | 23200 | 23250 | 23150 | 698 |
| 655 | 20230807 | 100300 | 1456043400 | 23200 | 23200 | 23200 | 23150 | 478 |
| 656 | 20230807 | 100200 | 1444955800 | 23200 | 23200 | 23200 | 23200 | 140 |
| 657 | 20230807 | 100100 | 1441707800 | 23150 | 23300 | 23300 | 23150 | 1477 |
| 658 | 20230807 | 100000 | 1407461850 | 23250 | 23300 | 23300 | 23250 | 100 |
| 659 | 20230807 | 095900 | 1405136300 | 23250 | 23300 | 23300 | 23250 | 5 |
| 660 | 20230807 | 095800 | 1405019900 | 23300 | 23400 | 23400 | 23300 | 354 |
| 661 | 20230807 | 095700 | 1396760950 | 23400 | 23400 | 23400 | 23400 | 137 |
| 662 | 20230807 | 095600 | 1393555150 | 23350 | 23300 | 23350 | 23300 | 270 |
| 663 | 20230807 | 095500 | 1387262800 | 23300 | 23400 | 23400 | 23300 | 50 |
| 664 | 20230807 | 095400 | 1386097150 | 23400 | 23400 | 23400 | 23400 | 2 |
| 665 | 20230807 | 095300 | 1386050350 | 23400 | 23350 | 23400 | 23350 | 48 |
| 666 | 20230807 | 095200 | 1384929200 | 23350 | 23300 | 23350 | 23300 | 33 |
| 667 | 20230807 | 095100 | 1384158700 | 23250 | 23200 | 23250 | 23200 | 112 |
| 668 | 20230807 | 095000 | 1381557750 | 23200 | 23200 | 23200 | 23200 | 111 |
| 669 | 20230807 | 094900 | 1378982550 | 23200 | 23200 | 23250 | 23200 | 295 |
| 670 | 20230807 | 094800 | 1372125950 | 23250 | 23250 | 23250 | 23250 | 527 |
| 671 | 20230807 | 094700 | 1359873200 | 23250 | 23350 | 23350 | 23250 | 455 |
| 672 | 20230807 | 094600 | 1349273300 | 23300 | 23300 | 23300 | 23300 | 292 |
| 673 | 20230807 | 094500 | 1342469700 | 23350 | 23350 | 23350 | 23350 | 235 |
| 674 | 20230807 | 094400 | 1336982450 | 23350 | 23350 | 23500 | 23350 | 8 |
| 675 | 20230807 | 094300 | 1336795400 | 23350 | 23450 | 23500 | 23300 | 1937 |
| 676 | 20230807 | 094200 | 1291571050 | 23450 | 23400 | 23450 | 23400 | 178 |
| 677 | 20230807 | 094100 | 1287398500 | 23400 | 23400 | 23400 | 23350 | 135 |
| 678 | 20230807 | 094000 | 1284243400 | 23500 | 23500 | 23500 | 23350 | 904 |
| 679 | 20230807 | 093900 | 1263108300 | 23450 | 23650 | 23650 | 23450 | 2946 |
| 680 | 20230807 | 093800 | 1193959500 | 23650 | 23700 | 23700 | 23650 | 62 |
| 681 | 20230807 | 093700 | 1192491250 | 23700 | 23700 | 23750 | 23650 | 157 |
| 682 | 20230807 | 093600 | 1188773200 | 23750 | 23650 | 23750 | 23650 | 110 |
| 683 | 20230807 | 093500 | 1186168500 | 23750 | 23700 | 23750 | 23700 | 41 |
| 684 | 20230807 | 093400 | 1185196550 | 23700 | 23700 | 23700 | 23700 | 242 |
| 685 | 20230807 | 093300 | 1179461150 | 23700 | 23750 | 23750 | 23700 | 3 |
| 686 | 20230807 | 093200 | 1179390000 | 23700 | 23700 | 23750 | 23700 | 271 |
| 687 | 20230807 | 093100 | 1172964550 | 23750 | 23550 | 23750 | 23550 | 92 |
| 688 | 20230807 | 093000 | 1170794500 | 23550 | 23500 | 23550 | 23500 | 70 |
| 689 | 20230807 | 092900 | 1169146900 | 23500 | 23500 | 23500 | 23500 | 604 |
| 690 | 20230807 | 092800 | 1154952900 | 23550 | 23600 | 23600 | 23550 | 1702 |
| 691 | 20230807 | 092700 | 1114868000 | 23600 | 23700 | 23700 | 23600 | 454 |
| 692 | 20230807 | 092600 | 1104141600 | 23700 | 23600 | 23700 | 23600 | 127 |
| 693 | 20230807 | 092500 | 1101139400 | 23600 | 23600 | 23600 | 23550 | 1150 |
| 694 | 20230807 | 092400 | 1073999450 | 23600 | 23700 | 23700 | 23600 | 782 |
| 695 | 20230807 | 092300 | 1055493400 | 23700 | 23700 | 23700 | 23650 | 422 |
| 696 | 20230807 | 092200 | 1045503950 | 23700 | 23700 | 23850 | 23650 | 1039 |
| 697 | 20230807 | 092100 | 1020869350 | 23750 | 23900 | 23900 | 23700 | 2408 |
| 698 | 20230807 | 092000 | 963466350 | 23900 | 24000 | 24050 | 23900 | 651 |
| 699 | 20230807 | 091900 | 947871650 | 24000 | 24150 | 24150 | 23950 | 1963 |
| 700 | 20230807 | 091800 | 900644450 | 24200 | 24300 | 24300 | 24150 | 1631 |
| 701 | 20230807 | 091700 | 861175750 | 24350 | 24300 | 24400 | 24200 | 3176 |
| 702 | 20230807 | 091600 | 783902100 | 24300 | 24100 | 24350 | 24100 | 4726 |
| 703 | 20230807 | 091500 | 669373750 | 24200 | 23950 | 24250 | 23950 | 1525 |
| 704 | 20230807 | 091400 | 632620600 | 23900 | 24150 | 24150 | 23900 | 4853 |
| 705 | 20230807 | 091300 | 516181750 | 24200 | 24200 | 24350 | 24100 | 1209 |
| 706 | 20230807 | 091200 | 486944150 | 24200 | 24150 | 24450 | 23900 | 3993 |
| 707 | 20230807 | 091100 | 390293650 | 24150 | 23950 | 24200 | 23850 | 2943 |
| 708 | 20230807 | 091000 | 319477200 | 23950 | 24000 | 24050 | 23750 | 902 |
| 709 | 20230807 | 090900 | 297985200 | 24000 | 23700 | 24050 | 23700 | 767 |
| 710 | 20230807 | 090800 | 279679800 | 23800 | 23800 | 24050 | 23800 | 1795 |
| 711 | 20230807 | 090700 | 236774650 | 23850 | 23500 | 23850 | 23400 | 1589 |
| 712 | 20230807 | 090600 | 199261650 | 23500 | 23650 | 23650 | 23450 | 1374 |
| 713 | 20230807 | 090500 | 166909750 | 23550 | 23450 | 23550 | 23350 | 98 |
| 714 | 20230807 | 090400 | 164609200 | 23350 | 23350 | 23500 | 23350 | 302 |
| 715 | 20230807 | 090300 | 157549750 | 23350 | 23600 | 23650 | 23350 | 1011 |
| 716 | 20230807 | 090200 | 133799350 | 23600 | 23450 | 23650 | 23400 | 980 |
| 717 | 20230807 | 090100 | 110732800 | 23350 | 23100 | 23350 | 23100 | 862 |
| 718 | 20230807 | 090000 | 90652250 | 23000 | 23550 | 23550 | 23000 | 3787 |