35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 195500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 4843 |
| 3 | 20230807 | 195400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 4 | 20230807 | 195300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 5 | 20230807 | 195200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 6 | 20230807 | 195100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 7 | 20230807 | 195000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 8 | 20230807 | 194900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 9 | 20230807 | 194800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 10 | 20230807 | 194700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 11 | 20230807 | 194600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 12 | 20230807 | 194500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 13 | 20230807 | 194400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 14 | 20230807 | 194300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 15 | 20230807 | 194200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 16 | 20230807 | 194100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 17 | 20230807 | 194000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 18 | 20230807 | 193900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 19 | 20230807 | 193800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 20 | 20230807 | 193700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 21 | 20230807 | 193600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 22 | 20230807 | 193500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 23 | 20230807 | 193400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 24 | 20230807 | 193300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 25 | 20230807 | 193200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 26 | 20230807 | 193100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 27 | 20230807 | 193000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 28 | 20230807 | 192900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 29 | 20230807 | 192800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 30 | 20230807 | 192700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 31 | 20230807 | 192600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 32 | 20230807 | 192500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 4843 |
| 33 | 20230807 | 192400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 34 | 20230807 | 192300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 35 | 20230807 | 192200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 36 | 20230807 | 192100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 37 | 20230807 | 192000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 38 | 20230807 | 191900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 39 | 20230807 | 191800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 40 | 20230807 | 191700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 41 | 20230807 | 191600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 42 | 20230807 | 191500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 43 | 20230807 | 191400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 44 | 20230807 | 191300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 45 | 20230807 | 191200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 46 | 20230807 | 191100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 47 | 20230807 | 191000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 48 | 20230807 | 190900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 49 | 20230807 | 190800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 50 | 20230807 | 190700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 51 | 20230807 | 190600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 52 | 20230807 | 190500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 53 | 20230807 | 190400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 54 | 20230807 | 190300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 55 | 20230807 | 190200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 56 | 20230807 | 190100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 57 | 20230807 | 190000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 58 | 20230807 | 185900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 59 | 20230807 | 185800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 60 | 20230807 | 185700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 61 | 20230807 | 185600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 62 | 20230807 | 185500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 4843 |
| 63 | 20230807 | 185400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 64 | 20230807 | 185300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 65 | 20230807 | 185200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 66 | 20230807 | 185100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 67 | 20230807 | 185000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 68 | 20230807 | 184900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 69 | 20230807 | 184800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 70 | 20230807 | 184700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 71 | 20230807 | 184600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 72 | 20230807 | 184500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 73 | 20230807 | 184400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 74 | 20230807 | 184300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 75 | 20230807 | 184200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 76 | 20230807 | 184100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 77 | 20230807 | 184000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 78 | 20230807 | 183900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 79 | 20230807 | 183800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 80 | 20230807 | 183700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 81 | 20230807 | 183600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 82 | 20230807 | 183500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 83 | 20230807 | 183400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 84 | 20230807 | 183300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 85 | 20230807 | 183200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 86 | 20230807 | 183100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 87 | 20230807 | 183000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 88 | 20230807 | 182900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 89 | 20230807 | 182800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 90 | 20230807 | 182700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 91 | 20230807 | 182600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 92 | 20230807 | 182500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 4843 |
| 93 | 20230807 | 182400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 94 | 20230807 | 182300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 95 | 20230807 | 182200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 96 | 20230807 | 182100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 97 | 20230807 | 182000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 98 | 20230807 | 181900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 99 | 20230807 | 181800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 100 | 20230807 | 181700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 101 | 20230807 | 181600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 102 | 20230807 | 181500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 103 | 20230807 | 181400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 104 | 20230807 | 181300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 105 | 20230807 | 181200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 106 | 20230807 | 181100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 107 | 20230807 | 181000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 108 | 20230807 | 180900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 109 | 20230807 | 180800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 110 | 20230807 | 180700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 111 | 20230807 | 180600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 112 | 20230807 | 180500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 113 | 20230807 | 180400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 114 | 20230807 | 180300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 115 | 20230807 | 180200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 116 | 20230807 | 180100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 117 | 20230807 | 180000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 118 | 20230807 | 175900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 119 | 20230807 | 175800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 120 | 20230807 | 175700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 121 | 20230807 | 175600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 122 | 20230807 | 175500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 4843 |
| 123 | 20230807 | 175400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 124 | 20230807 | 175300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 125 | 20230807 | 175200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 126 | 20230807 | 175100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 127 | 20230807 | 175000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 128 | 20230807 | 174900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 129 | 20230807 | 174800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 130 | 20230807 | 174700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 131 | 20230807 | 174600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 132 | 20230807 | 174500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 133 | 20230807 | 174400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 134 | 20230807 | 174300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 135 | 20230807 | 174200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 136 | 20230807 | 174100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 137 | 20230807 | 174000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 138 | 20230807 | 173900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 139 | 20230807 | 173800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 140 | 20230807 | 173700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 141 | 20230807 | 173600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 142 | 20230807 | 173500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 143 | 20230807 | 173400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 144 | 20230807 | 173300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 145 | 20230807 | 173200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 146 | 20230807 | 173100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 147 | 20230807 | 173000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 148 | 20230807 | 172900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 149 | 20230807 | 172800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 150 | 20230807 | 172700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 151 | 20230807 | 172600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 152 | 20230807 | 172500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 4843 |
| 153 | 20230807 | 172400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 154 | 20230807 | 172300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 155 | 20230807 | 172200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 156 | 20230807 | 172100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 157 | 20230807 | 172000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 158 | 20230807 | 171900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 159 | 20230807 | 171800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 160 | 20230807 | 171700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 161 | 20230807 | 171600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 162 | 20230807 | 171500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 163 | 20230807 | 171400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 164 | 20230807 | 171300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 165 | 20230807 | 171200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 166 | 20230807 | 171100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 167 | 20230807 | 171000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 168 | 20230807 | 170900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 169 | 20230807 | 170800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 170 | 20230807 | 170700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 171 | 20230807 | 170600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 172 | 20230807 | 170500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 173 | 20230807 | 170400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 174 | 20230807 | 170300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 175 | 20230807 | 170200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 176 | 20230807 | 170100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 177 | 20230807 | 170000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 178 | 20230807 | 165900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 179 | 20230807 | 165800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 180 | 20230807 | 165700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 181 | 20230807 | 165600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 182 | 20230807 | 165500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 4843 |
| 183 | 20230807 | 165400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 184 | 20230807 | 165300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 185 | 20230807 | 165200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 186 | 20230807 | 165100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 187 | 20230807 | 165000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 188 | 20230807 | 164900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 189 | 20230807 | 164800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 190 | 20230807 | 164700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 191 | 20230807 | 164600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 192 | 20230807 | 164500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 193 | 20230807 | 164400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 194 | 20230807 | 164300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 195 | 20230807 | 164200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 196 | 20230807 | 164100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 197 | 20230807 | 164000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 198 | 20230807 | 163900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 199 | 20230807 | 163800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 200 | 20230807 | 163700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 201 | 20230807 | 163600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 202 | 20230807 | 163500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 203 | 20230807 | 163400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 204 | 20230807 | 163300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 205 | 20230807 | 163200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 206 | 20230807 | 163100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 207 | 20230807 | 163000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 208 | 20230807 | 162900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 209 | 20230807 | 162800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 210 | 20230807 | 162700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 211 | 20230807 | 162600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 212 | 20230807 | 162500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 4843 |
| 213 | 20230807 | 162400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 214 | 20230807 | 162300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 215 | 20230807 | 162200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 216 | 20230807 | 162100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 217 | 20230807 | 162000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 218 | 20230807 | 161900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 219 | 20230807 | 161800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 220 | 20230807 | 161700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 221 | 20230807 | 161600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 222 | 20230807 | 161500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 223 | 20230807 | 161400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 224 | 20230807 | 161300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 225 | 20230807 | 161200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 226 | 20230807 | 161100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 227 | 20230807 | 161000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 228 | 20230807 | 160900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 229 | 20230807 | 160800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 230 | 20230807 | 160700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 231 | 20230807 | 160600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 232 | 20230807 | 160500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 233 | 20230807 | 160400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 234 | 20230807 | 160300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 235 | 20230807 | 160200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 236 | 20230807 | 160100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 237 | 20230807 | 160000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 238 | 20230807 | 155900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 239 | 20230807 | 155800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 240 | 20230807 | 155700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 241 | 20230807 | 155600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 242 | 20230807 | 155500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 4843 |
| 243 | 20230807 | 155400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 244 | 20230807 | 155300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 245 | 20230807 | 155200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 246 | 20230807 | 155100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 247 | 20230807 | 155000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 248 | 20230807 | 154900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 249 | 20230807 | 154800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 250 | 20230807 | 154700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 251 | 20230807 | 154600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 252 | 20230807 | 154500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 253 | 20230807 | 154400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 254 | 20230807 | 154300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 255 | 20230807 | 154200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 256 | 20230807 | 154100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 257 | 20230807 | 154000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 258 | 20230807 | 153900 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 259 | 20230807 | 153800 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 260 | 20230807 | 153700 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 261 | 20230807 | 153600 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 262 | 20230807 | 153500 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 263 | 20230807 | 153400 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 264 | 20230807 | 153300 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 265 | 20230807 | 153200 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 266 | 20230807 | 153100 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 267 | 20230807 | 153000 | 6182756500 | 24050 | 24050 | 24050 | 24050 | 4843 |
| 268 | 20230807 | 152900 | 6066282350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 269 | 20230807 | 152800 | 6066282350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 270 | 20230807 | 152700 | 6066282350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 271 | 20230807 | 152600 | 6066282350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 272 | 20230807 | 152500 | 6066282350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 273 | 20230807 | 152400 | 6066282350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 274 | 20230807 | 152300 | 6066282350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 275 | 20230807 | 152200 | 6066282350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 276 | 20230807 | 152100 | 6066282350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 277 | 20230807 | 152000 | 6066282350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 278 | 20230807 | 151900 | 6066282350 | 23850 | 24050 | 24050 | 23850 | 702 |
| 279 | 20230807 | 151800 | 6049458900 | 24000 | 24000 | 24050 | 24000 | 931 |
| 280 | 20230807 | 151700 | 6027082300 | 24000 | 24000 | 24050 | 23950 | 889 |
| 281 | 20230807 | 151600 | 6005746450 | 24000 | 23950 | 24100 | 23950 | 2414 |
| 282 | 20230807 | 151500 | 5947789700 | 23950 | 23900 | 23950 | 23900 | 1884 |
| 283 | 20230807 | 151400 | 5902737600 | 23900 | 23900 | 23900 | 23850 | 282 |
| 284 | 20230807 | 151300 | 5896010300 | 23900 | 23800 | 23900 | 23800 | 750 |
| 285 | 20230807 | 151200 | 5878115350 | 23800 | 23850 | 23900 | 23800 | 442 |
| 286 | 20230807 | 151100 | 5867571200 | 23900 | 23900 | 23900 | 23800 | 468 |
| 287 | 20230807 | 151000 | 5856405600 | 23900 | 23900 | 23900 | 23800 | 1010 |
| 288 | 20230807 | 150900 | 5832314650 | 23900 | 23900 | 23950 | 23850 | 706 |
| 289 | 20230807 | 150800 | 5815438950 | 23950 | 24000 | 24050 | 23900 | 2540 |
| 290 | 20230807 | 150700 | 5754622800 | 24000 | 24000 | 24000 | 23900 | 325 |
| 291 | 20230807 | 150600 | 5746834300 | 23950 | 24100 | 24100 | 23900 | 988 |
| 292 | 20230807 | 150500 | 5723100550 | 24050 | 24100 | 24100 | 24000 | 490 |
| 293 | 20230807 | 150400 | 5711322500 | 24000 | 24050 | 24100 | 24000 | 714 |
| 294 | 20230807 | 150300 | 5694137000 | 24000 | 23950 | 24100 | 23950 | 2026 |
| 295 | 20230807 | 150200 | 5645464500 | 24000 | 23950 | 24000 | 23900 | 261 |
| 296 | 20230807 | 150100 | 5639212900 | 23950 | 24000 | 24000 | 23900 | 1343 |
| 297 | 20230807 | 150000 | 5607045750 | 24000 | 23950 | 24050 | 23900 | 5507 |
| 298 | 20230807 | 145900 | 5474977450 | 23950 | 23950 | 24000 | 23950 | 631 |
| 299 | 20230807 | 145800 | 5459852150 | 23950 | 24000 | 24000 | 23850 | 3069 |
| 300 | 20230807 | 145700 | 5386384600 | 23950 | 23950 | 24000 | 23900 | 3254 |
| 301 | 20230807 | 145600 | 5308466150 | 23950 | 23800 | 23950 | 23800 | 4355 |
| 302 | 20230807 | 145500 | 5204460500 | 23750 | 23750 | 23800 | 23700 | 1665 |
| 303 | 20230807 | 145400 | 5164889500 | 23700 | 23700 | 23750 | 23700 | 578 |
| 304 | 20230807 | 145300 | 5151186800 | 23650 | 23650 | 23700 | 23650 | 1221 |
| 305 | 20230807 | 145200 | 5122280400 | 23650 | 23550 | 23650 | 23550 | 787 |
| 306 | 20230807 | 145100 | 5103699300 | 23550 | 23700 | 23700 | 23450 | 2067 |
| 307 | 20230807 | 145000 | 5054857450 | 23750 | 23650 | 23750 | 23650 | 772 |
| 308 | 20230807 | 144900 | 5036562600 | 23650 | 23550 | 23700 | 23500 | 720 |
| 309 | 20230807 | 144800 | 5019557850 | 23500 | 23450 | 23550 | 23450 | 302 |
| 310 | 20230807 | 144700 | 5012457900 | 23500 | 23500 | 23500 | 23450 | 122 |
| 311 | 20230807 | 144600 | 5009591850 | 23450 | 23400 | 23450 | 23400 | 70 |
| 312 | 20230807 | 144500 | 5007950600 | 23400 | 23450 | 23450 | 23400 | 172 |
| 313 | 20230807 | 144400 | 5003918350 | 23400 | 23400 | 23450 | 23350 | 76 |
| 314 | 20230807 | 144300 | 5002140150 | 23450 | 23450 | 23450 | 23400 | 252 |
| 315 | 20230807 | 144200 | 4996233650 | 23450 | 23350 | 23450 | 23350 | 102 |
| 316 | 20230807 | 144100 | 4993843750 | 23350 | 23300 | 23350 | 23300 | 72 |
| 317 | 20230807 | 144000 | 4992163150 | 23300 | 23250 | 23300 | 23250 | 308 |
| 318 | 20230807 | 143900 | 4984988300 | 23200 | 23300 | 23300 | 23200 | 62 |
| 319 | 20230807 | 143800 | 4983546350 | 23250 | 23200 | 23250 | 23200 | 26 |
| 320 | 20230807 | 143700 | 4982942650 | 23200 | 23300 | 23300 | 23200 | 47 |
| 321 | 20230807 | 143600 | 4981850250 | 23300 | 23250 | 23300 | 23200 | 50 |
| 322 | 20230807 | 143500 | 4980687150 | 23250 | 23200 | 23300 | 23150 | 350 |
| 323 | 20230807 | 143400 | 4972563950 | 23200 | 23200 | 23250 | 23200 | 80 |
| 324 | 20230807 | 143300 | 4970707500 | 23200 | 23200 | 23250 | 23200 | 103 |
| 325 | 20230807 | 143200 | 4968314150 | 23250 | 23200 | 23250 | 23200 | 41 |
| 326 | 20230807 | 143100 | 4967361350 | 23200 | 23200 | 23250 | 23150 | 50 |
| 327 | 20230807 | 143000 | 4966200350 | 23200 | 23200 | 23200 | 23150 | 103 |
| 328 | 20230807 | 142900 | 4963812000 | 23250 | 23200 | 23250 | 23200 | 310 |
| 329 | 20230807 | 142800 | 4956609250 | 23200 | 23250 | 23250 | 23200 | 303 |
| 330 | 20230807 | 142700 | 4949565950 | 23200 | 23200 | 23200 | 23200 | 77 |
| 331 | 20230807 | 142600 | 4947779550 | 23250 | 23250 | 23250 | 23200 | 193 |
| 332 | 20230807 | 142500 | 4943299900 | 23250 | 23250 | 23300 | 23250 | 60 |
| 333 | 20230807 | 142400 | 4941902800 | 23250 | 23250 | 23300 | 23250 | 30 |
| 334 | 20230807 | 142300 | 4941204850 | 23250 | 23250 | 23300 | 23250 | 287 |
| 335 | 20230807 | 142200 | 4934529550 | 23300 | 23300 | 23350 | 23250 | 91 |
| 336 | 20230807 | 142100 | 4932408900 | 23300 | 23300 | 23350 | 23300 | 172 |
| 337 | 20230807 | 142000 | 4928399450 | 23300 | 23250 | 23350 | 23250 | 241 |
| 338 | 20230807 | 141900 | 4922787250 | 23250 | 23300 | 23300 | 23250 | 63 |
| 339 | 20230807 | 141800 | 4921321950 | 23250 | 23300 | 23350 | 23250 | 350 |
| 340 | 20230807 | 141700 | 4913165750 | 23300 | 23300 | 23350 | 23300 | 70 |
| 341 | 20230807 | 141600 | 4911531850 | 23350 | 23300 | 23350 | 23300 | 247 |
| 342 | 20230807 | 141500 | 4905775350 | 23300 | 23300 | 23350 | 23250 | 183 |
| 343 | 20230807 | 141400 | 4901505950 | 23300 | 23250 | 23300 | 23250 | 191 |
| 344 | 20230807 | 141300 | 4897056700 | 23250 | 23450 | 23450 | 23250 | 1782 |
| 345 | 20230807 | 141200 | 4855387300 | 23450 | 23450 | 23450 | 23450 | 423 |
| 346 | 20230807 | 141100 | 4845467950 | 23450 | 23350 | 23500 | 23300 | 556 |
| 347 | 20230807 | 141000 | 4832453900 | 23300 | 23300 | 23350 | 23300 | 142 |
| 348 | 20230807 | 140900 | 4829143950 | 23300 | 23300 | 23350 | 23300 | 221 |
| 349 | 20230807 | 140800 | 4823988100 | 23300 | 23250 | 23350 | 23250 | 320 |
| 350 | 20230807 | 140700 | 4816531550 | 23250 | 23300 | 23300 | 23200 | 174 |
| 351 | 20230807 | 140600 | 4812480500 | 23300 | 23300 | 23350 | 23300 | 620 |
| 352 | 20230807 | 140500 | 4798032650 | 23300 | 23350 | 23350 | 23300 | 371 |
| 353 | 20230807 | 140400 | 4789382200 | 23300 | 23200 | 23300 | 23200 | 645 |
| 354 | 20230807 | 140300 | 4774365600 | 23200 | 23200 | 23250 | 23200 | 247 |
| 355 | 20230807 | 140200 | 4768633850 | 23250 | 23200 | 23250 | 23200 | 189 |
| 356 | 20230807 | 140100 | 4764241150 | 23250 | 23100 | 23250 | 23100 | 1710 |
| 357 | 20230807 | 140000 | 4724607500 | 23100 | 23050 | 23100 | 23050 | 705 |
| 358 | 20230807 | 135900 | 4708327300 | 23050 | 23050 | 23050 | 23050 | 19 |
| 359 | 20230807 | 135800 | 4707889350 | 23050 | 23100 | 23150 | 23050 | 185 |
| 360 | 20230807 | 135700 | 4703618500 | 23100 | 23150 | 23150 | 23100 | 526 |
| 361 | 20230807 | 135600 | 4691466500 | 23100 | 23100 | 23150 | 23100 | 148 |
| 362 | 20230807 | 135500 | 4688047300 | 23100 | 23100 | 23150 | 23100 | 74 |
| 363 | 20230807 | 135400 | 4686336500 | 23150 | 23300 | 23300 | 23100 | 568 |
| 364 | 20230807 | 135300 | 4673156100 | 23300 | 23300 | 23350 | 23300 | 653 |
| 365 | 20230807 | 135200 | 4657939400 | 23300 | 23300 | 23350 | 23300 | 225 |
| 366 | 20230807 | 135100 | 4652690500 | 23300 | 23300 | 23350 | 23300 | 261 |
| 367 | 20230807 | 135000 | 4646608750 | 23350 | 23250 | 23350 | 23250 | 533 |
| 368 | 20230807 | 134900 | 4634190750 | 23250 | 23300 | 23300 | 23250 | 139 |
| 369 | 20230807 | 134800 | 4630958600 | 23300 | 23250 | 23300 | 23250 | 201 |
| 370 | 20230807 | 134700 | 4626276550 | 23300 | 23450 | 23450 | 23300 | 567 |
| 371 | 20230807 | 134600 | 4613015900 | 23400 | 23450 | 23450 | 23400 | 350 |
| 372 | 20230807 | 134500 | 4604820600 | 23400 | 23350 | 23450 | 23350 | 565 |
| 373 | 20230807 | 134400 | 4591611550 | 23350 | 23400 | 23400 | 23350 | 117 |
| 374 | 20230807 | 134300 | 4588877850 | 23400 | 23400 | 23500 | 23400 | 635 |
| 375 | 20230807 | 134200 | 4574014450 | 23500 | 23500 | 23550 | 23450 | 2933 |
| 376 | 20230807 | 134100 | 4505086900 | 23450 | 23450 | 23450 | 23350 | 571 |
| 377 | 20230807 | 134000 | 4491709450 | 23450 | 23350 | 23550 | 23300 | 5863 |
| 378 | 20230807 | 133900 | 4353987800 | 23300 | 23250 | 23300 | 23250 | 66 |
| 379 | 20230807 | 133800 | 4352450950 | 23250 | 23200 | 23300 | 23200 | 560 |
| 380 | 20230807 | 133700 | 4339430600 | 23250 | 23150 | 23350 | 23150 | 233 |
| 381 | 20230807 | 133600 | 4334013650 | 23150 | 23050 | 23150 | 23050 | 386 |
| 382 | 20230807 | 133500 | 4325095700 | 23050 | 23050 | 23100 | 23050 | 86 |
| 383 | 20230807 | 133400 | 4323111000 | 23100 | 23100 | 23100 | 23050 | 138 |
| 384 | 20230807 | 133300 | 4319928900 | 23100 | 23050 | 23100 | 23050 | 131 |
| 385 | 20230807 | 133200 | 4316908000 | 23050 | 23000 | 23100 | 23000 | 224 |
| 386 | 20230807 | 133100 | 4311734450 | 23050 | 23000 | 23050 | 23000 | 183 |
| 387 | 20230807 | 133000 | 4307523050 | 23050 | 23050 | 23100 | 23000 | 171 |
| 388 | 20230807 | 132900 | 4303580100 | 23050 | 23100 | 23100 | 23050 | 53 |
| 389 | 20230807 | 132800 | 4302357400 | 23100 | 23150 | 23150 | 22950 | 1037 |
| 390 | 20230807 | 132700 | 4278466350 | 23200 | 23300 | 23450 | 23200 | 315 |
| 391 | 20230807 | 132600 | 4271091900 | 23500 | 23150 | 23500 | 23050 | 744 |
| 392 | 20230807 | 132500 | 4253715400 | 23150 | 23100 | 23150 | 23100 | 46 |
| 393 | 20230807 | 132400 | 4252651200 | 23050 | 23050 | 23100 | 23050 | 254 |
| 394 | 20230807 | 132300 | 4246790900 | 23050 | 23000 | 23100 | 22950 | 470 |
| 395 | 20230807 | 132200 | 4235967650 | 23050 | 23000 | 23050 | 23000 | 47 |
| 396 | 20230807 | 132100 | 4234884800 | 23000 | 23000 | 23050 | 23000 | 217 |
| 397 | 20230807 | 132000 | 4229893400 | 23100 | 23000 | 23150 | 23000 | 235 |
| 398 | 20230807 | 131900 | 4224464400 | 23150 | 22950 | 23150 | 22950 | 779 |
| 399 | 20230807 | 131800 | 4206482250 | 23000 | 23100 | 23100 | 22950 | 590 |
| 400 | 20230807 | 131700 | 4192866000 | 23100 | 23150 | 23150 | 23100 | 165 |
| 401 | 20230807 | 131600 | 4189052700 | 23100 | 23100 | 23100 | 23100 | 120 |
| 402 | 20230807 | 131500 | 4186280700 | 23150 | 23100 | 23200 | 23100 | 98 |
| 403 | 20230807 | 131400 | 4184009300 | 23200 | 23100 | 23200 | 23100 | 406 |
| 404 | 20230807 | 131300 | 4174618900 | 23150 | 23050 | 23150 | 23050 | 214 |
| 405 | 20230807 | 131200 | 4169675950 | 23100 | 23100 | 23150 | 23100 | 852 |
| 406 | 20230807 | 131100 | 4149992900 | 23150 | 23200 | 23200 | 23150 | 967 |
| 407 | 20230807 | 131000 | 4127558600 | 23300 | 23250 | 23300 | 23200 | 48 |
| 408 | 20230807 | 130900 | 4126443000 | 23300 | 23200 | 23300 | 23200 | 284 |
| 409 | 20230807 | 130800 | 4119854000 | 23250 | 23400 | 23400 | 23250 | 190 |
| 410 | 20230807 | 130700 | 4115418900 | 23450 | 23250 | 23450 | 23250 | 1330 |
| 411 | 20230807 | 130600 | 4084297750 | 23350 | 23400 | 23450 | 23350 | 2289 |
| 412 | 20230807 | 130500 | 4030726950 | 23400 | 23300 | 23450 | 23300 | 553 |
| 413 | 20230807 | 130400 | 4017784750 | 23300 | 23300 | 23350 | 23300 | 471 |
| 414 | 20230807 | 130300 | 4006803400 | 23250 | 23200 | 23250 | 23200 | 450 |
| 415 | 20230807 | 130200 | 3996346050 | 23200 | 23100 | 23200 | 23100 | 195 |
| 416 | 20230807 | 130100 | 3991827750 | 23100 | 23100 | 23100 | 23100 | 247 |
| 417 | 20230807 | 130000 | 3986122050 | 23100 | 23050 | 23150 | 23050 | 334 |
| 418 | 20230807 | 125900 | 3978410950 | 23050 | 23150 | 23150 | 23050 | 65 |
| 419 | 20230807 | 125800 | 3976909700 | 23100 | 23100 | 23100 | 23050 | 506 |
| 420 | 20230807 | 125700 | 3965242250 | 23100 | 23150 | 23150 | 23100 | 80 |
| 421 | 20230807 | 125600 | 3963392450 | 23100 | 23000 | 23100 | 23000 | 336 |
| 422 | 20230807 | 125500 | 3955634450 | 23050 | 22900 | 23050 | 22900 | 156 |
| 423 | 20230807 | 125400 | 3952048250 | 22950 | 23050 | 23050 | 22950 | 208 |
| 424 | 20230807 | 125300 | 3947264500 | 23000 | 23000 | 23050 | 23000 | 154 |
| 425 | 20230807 | 125200 | 3943722050 | 23000 | 23000 | 23050 | 23000 | 318 |
| 426 | 20230807 | 125100 | 3936395900 | 23050 | 23100 | 23100 | 23000 | 87 |
| 427 | 20230807 | 125000 | 3934391900 | 23150 | 23150 | 23300 | 23150 | 864 |
| 428 | 20230807 | 124900 | 3914356900 | 23150 | 23050 | 23150 | 23050 | 1054 |
| 429 | 20230807 | 124800 | 3890025200 | 23000 | 23000 | 23000 | 22950 | 276 |
| 430 | 20230807 | 124700 | 3883682200 | 23000 | 23050 | 23050 | 23000 | 126 |
| 431 | 20230807 | 124600 | 3880782450 | 23050 | 23000 | 23100 | 23000 | 76 |
| 432 | 20230807 | 124500 | 3879031200 | 22950 | 22900 | 22950 | 22900 | 146 |
| 433 | 20230807 | 124400 | 3875681250 | 22950 | 22950 | 23000 | 22950 | 309 |
| 434 | 20230807 | 124300 | 3868578600 | 22900 | 22900 | 22950 | 22900 | 809 |
| 435 | 20230807 | 124200 | 3850037000 | 22950 | 22950 | 22950 | 22900 | 50 |
| 436 | 20230807 | 124100 | 3848890200 | 22900 | 22900 | 22900 | 22900 | 137 |
| 437 | 20230807 | 124000 | 3845752900 | 22900 | 22950 | 22950 | 22900 | 199 |
| 438 | 20230807 | 123900 | 3841190850 | 22950 | 23000 | 23000 | 22950 | 117 |
| 439 | 20230807 | 123800 | 3838504300 | 22950 | 22950 | 22950 | 22900 | 266 |
| 440 | 20230807 | 123700 | 3832404100 | 22950 | 22900 | 22950 | 22900 | 135 |
| 441 | 20230807 | 123600 | 3829306200 | 22900 | 22850 | 22900 | 22850 | 29 |
| 442 | 20230807 | 123500 | 3828643100 | 22900 | 22950 | 22950 | 22900 | 582 |
| 443 | 20230807 | 123400 | 3815289050 | 23000 | 22950 | 23000 | 22950 | 122 |
| 444 | 20230807 | 123300 | 3812487300 | 22950 | 22950 | 22950 | 22950 | 109 |
| 445 | 20230807 | 123200 | 3809985750 | 23000 | 23000 | 23000 | 22950 | 71 |
| 446 | 20230807 | 123100 | 3808354250 | 23000 | 23050 | 23050 | 23000 | 299 |
| 447 | 20230807 | 123000 | 3801474450 | 23050 | 22950 | 23100 | 22950 | 197 |
| 448 | 20230807 | 122900 | 3796937100 | 22950 | 22900 | 22950 | 22900 | 55 |
| 449 | 20230807 | 122800 | 3795675950 | 22900 | 22900 | 22900 | 22850 | 286 |
| 450 | 20230807 | 122700 | 3789134100 | 22900 | 22850 | 22900 | 22850 | 14 |
| 451 | 20230807 | 122600 | 3788813850 | 22800 | 22900 | 23000 | 22800 | 341 |
| 452 | 20230807 | 122500 | 3780977700 | 22900 | 22850 | 22950 | 22800 | 642 |
| 453 | 20230807 | 122400 | 3766310100 | 22850 | 22800 | 22850 | 22800 | 97 |
| 454 | 20230807 | 122300 | 3764096400 | 22850 | 22800 | 22850 | 22800 | 128 |
| 455 | 20230807 | 122200 | 3761177550 | 22800 | 22800 | 22850 | 22800 | 43 |
| 456 | 20230807 | 122100 | 3760195800 | 22850 | 22900 | 22900 | 22800 | 195 |
| 457 | 20230807 | 122000 | 3755740250 | 22900 | 22850 | 22900 | 22850 | 170 |
| 458 | 20230807 | 121900 | 3751854400 | 22850 | 22850 | 22900 | 22850 | 57 |
| 459 | 20230807 | 121800 | 3750550150 | 22850 | 22950 | 22950 | 22850 | 152 |
| 460 | 20230807 | 121700 | 3747074100 | 22900 | 22900 | 22900 | 22850 | 35 |
| 461 | 20230807 | 121600 | 3746274100 | 22900 | 22900 | 22900 | 22850 | 57 |
| 462 | 20230807 | 121500 | 3744970150 | 22900 | 22850 | 22900 | 22850 | 219 |
| 463 | 20230807 | 121400 | 3739964650 | 22850 | 22850 | 22900 | 22850 | 193 |
| 464 | 20230807 | 121300 | 3735549550 | 22900 | 22850 | 22900 | 22850 | 117 |
| 465 | 20230807 | 121200 | 3732874850 | 22850 | 22800 | 22850 | 22800 | 126 |
| 466 | 20230807 | 121100 | 3730000250 | 22800 | 22800 | 22800 | 22800 | 75 |
| 467 | 20230807 | 121000 | 3728290250 | 22850 | 22850 | 22850 | 22850 | 109 |
| 468 | 20230807 | 120900 | 3725799600 | 22850 | 22850 | 23050 | 22850 | 237 |
| 469 | 20230807 | 120800 | 3720369800 | 22800 | 22850 | 22850 | 22800 | 289 |
| 470 | 20230807 | 120700 | 3713771150 | 22900 | 22850 | 22900 | 22850 | 93 |
| 471 | 20230807 | 120600 | 3711644750 | 22900 | 22900 | 22900 | 22850 | 29 |
| 472 | 20230807 | 120500 | 3710981150 | 22900 | 23000 | 23000 | 22850 | 163 |
| 473 | 20230807 | 120400 | 3707249350 | 23000 | 22950 | 23000 | 22900 | 185 |
| 474 | 20230807 | 120300 | 3703004100 | 22950 | 22950 | 22950 | 22850 | 146 |
| 475 | 20230807 | 120200 | 3699660350 | 22950 | 22900 | 22950 | 22850 | 170 |
| 476 | 20230807 | 120100 | 3695766500 | 22950 | 23000 | 23000 | 22950 | 68 |
| 477 | 20230807 | 120000 | 3694205450 | 22900 | 23000 | 23000 | 22900 | 111 |
| 478 | 20230807 | 115900 | 3691653250 | 23000 | 23000 | 23000 | 23000 | 83 |
| 479 | 20230807 | 115800 | 3689744250 | 22950 | 22900 | 23000 | 22900 | 268 |
| 480 | 20230807 | 115700 | 3683596800 | 22900 | 22900 | 22900 | 22850 | 62 |
| 481 | 20230807 | 115600 | 3682177400 | 22950 | 22900 | 22950 | 22900 | 32 |
| 482 | 20230807 | 115500 | 3681443250 | 22950 | 23000 | 23000 | 22950 | 325 |
| 483 | 20230807 | 115400 | 3673984000 | 23000 | 23000 | 23050 | 23000 | 77 |
| 484 | 20230807 | 115300 | 3672211550 | 23050 | 23000 | 23050 | 23000 | 36 |
| 485 | 20230807 | 115200 | 3671383150 | 23000 | 23050 | 23100 | 23000 | 197 |
| 486 | 20230807 | 115100 | 3666845350 | 23050 | 23050 | 23100 | 23050 | 242 |
| 487 | 20230807 | 115000 | 3661266800 | 23050 | 23100 | 23100 | 23050 | 133 |
| 488 | 20230807 | 114900 | 3658200150 | 23150 | 23150 | 23150 | 23150 | 175 |
| 489 | 20230807 | 114800 | 3654148900 | 23150 | 23100 | 23150 | 23100 | 98 |
| 490 | 20230807 | 114700 | 3651880600 | 23150 | 23100 | 23300 | 23100 | 476 |
| 491 | 20230807 | 114600 | 3640862150 | 23050 | 23100 | 23150 | 23050 | 66 |
| 492 | 20230807 | 114500 | 3639338700 | 23050 | 23000 | 23050 | 23000 | 287 |
| 493 | 20230807 | 114400 | 3632731750 | 23050 | 23000 | 23100 | 23000 | 41 |
| 494 | 20230807 | 114300 | 3631785500 | 23000 | 23050 | 23050 | 23000 | 61 |
| 495 | 20230807 | 114200 | 3630382100 | 23050 | 23100 | 23100 | 23000 | 326 |
| 496 | 20230807 | 114100 | 3622858550 | 23100 | 23150 | 23150 | 23100 | 37 |
| 497 | 20230807 | 114000 | 3622002500 | 23100 | 23150 | 23150 | 23100 | 106 |
| 498 | 20230807 | 113900 | 3619550150 | 23150 | 23100 | 23150 | 23100 | 143 |
| 499 | 20230807 | 113800 | 3616242800 | 23150 | 23200 | 23200 | 23150 | 77 |
| 500 | 20230807 | 113700 | 3614457950 | 23200 | 23250 | 23250 | 23000 | 400 |
| 501 | 20230807 | 113600 | 3605200350 | 23200 | 23300 | 23350 | 23150 | 609 |
| 502 | 20230807 | 113500 | 3591073500 | 23300 | 23200 | 23300 | 23200 | 669 |
| 503 | 20230807 | 113400 | 3575498350 | 23200 | 23200 | 23200 | 23150 | 174 |
| 504 | 20230807 | 113300 | 3571461700 | 23250 | 23250 | 23300 | 23200 | 106 |
| 505 | 20230807 | 113200 | 3568997150 | 23200 | 23100 | 23200 | 23100 | 225 |
| 506 | 20230807 | 113100 | 3563788400 | 23100 | 23150 | 23250 | 23100 | 145 |
| 507 | 20230807 | 113000 | 3560432250 | 23150 | 23250 | 23250 | 23150 | 119 |
| 508 | 20230807 | 112900 | 3557676500 | 23250 | 23050 | 23250 | 23050 | 2140 |
| 509 | 20230807 | 112800 | 3508148100 | 23050 | 22900 | 23050 | 22850 | 227 |
| 510 | 20230807 | 112700 | 3502928850 | 22900 | 22900 | 22900 | 22900 | 114 |
| 511 | 20230807 | 112600 | 3500318250 | 22900 | 22900 | 22900 | 22900 | 129 |
| 512 | 20230807 | 112500 | 3497364150 | 22900 | 23050 | 23050 | 22900 | 175 |
| 513 | 20230807 | 112400 | 3493347800 | 23000 | 22950 | 23000 | 22950 | 49 |
| 514 | 20230807 | 112300 | 3492221550 | 22950 | 22950 | 22950 | 22950 | 94 |
| 515 | 20230807 | 112200 | 3490064250 | 23000 | 23000 | 23050 | 22950 | 875 |
| 516 | 20230807 | 112100 | 3469932200 | 23000 | 22900 | 23000 | 22900 | 180 |
| 517 | 20230807 | 112000 | 3465804300 | 22850 | 22900 | 22900 | 22850 | 163 |
| 518 | 20230807 | 111900 | 3462078050 | 22950 | 22800 | 22950 | 22800 | 271 |
| 519 | 20230807 | 111800 | 3455885700 | 22800 | 22700 | 22800 | 22700 | 212 |
| 520 | 20230807 | 111700 | 3451062450 | 22750 | 22700 | 22750 | 22700 | 258 |
| 521 | 20230807 | 111600 | 3445204450 | 22700 | 22700 | 22700 | 22650 | 405 |
| 522 | 20230807 | 111500 | 3436018350 | 22650 | 22750 | 22750 | 22650 | 871 |
| 523 | 20230807 | 111400 | 3416260750 | 22900 | 22700 | 22900 | 22700 | 325 |
| 524 | 20230807 | 111300 | 3408857950 | 22750 | 22700 | 22750 | 22700 | 235 |
| 525 | 20230807 | 111200 | 3403513300 | 22750 | 22750 | 22750 | 22700 | 181 |
| 526 | 20230807 | 111100 | 3399399900 | 22800 | 22750 | 22850 | 22750 | 111 |
| 527 | 20230807 | 111000 | 3396869300 | 22750 | 22800 | 22800 | 22750 | 364 |
| 528 | 20230807 | 110900 | 3388578450 | 22800 | 22800 | 22850 | 22800 | 199 |
| 529 | 20230807 | 110800 | 3384039900 | 22850 | 22750 | 22850 | 22750 | 117 |
| 530 | 20230807 | 110700 | 3381373350 | 22800 | 22750 | 22800 | 22700 | 323 |
| 531 | 20230807 | 110600 | 3374025900 | 22700 | 22750 | 22750 | 22700 | 133 |
| 532 | 20230807 | 110500 | 3371003950 | 22750 | 22700 | 22750 | 22700 | 308 |
| 533 | 20230807 | 110400 | 3364001750 | 22700 | 22700 | 22700 | 22650 | 130 |
| 534 | 20230807 | 110300 | 3361051650 | 22750 | 22700 | 22750 | 22650 | 678 |
| 535 | 20230807 | 110200 | 3345659050 | 22700 | 22750 | 22750 | 22700 | 536 |
| 536 | 20230807 | 110100 | 3333479350 | 22700 | 22700 | 22700 | 22700 | 53 |
| 537 | 20230807 | 110000 | 3332276250 | 22650 | 22700 | 22700 | 22650 | 223 |
| 538 | 20230807 | 105900 | 3327215550 | 22700 | 22700 | 22750 | 22700 | 427 |
| 539 | 20230807 | 105800 | 3317505900 | 22650 | 22650 | 22700 | 22650 | 36 |
| 540 | 20230807 | 105700 | 3316689250 | 22550 | 22550 | 22650 | 22550 | 1077 |
| 541 | 20230807 | 105600 | 3292352650 | 22550 | 22700 | 22700 | 22550 | 764 |
| 542 | 20230807 | 105500 | 3275085900 | 22650 | 22600 | 22650 | 22600 | 118 |
| 543 | 20230807 | 105400 | 3272418100 | 22600 | 22850 | 22850 | 22600 | 1742 |
| 544 | 20230807 | 105300 | 3232829350 | 22850 | 22950 | 22950 | 22850 | 601 |
| 545 | 20230807 | 105200 | 3219090150 | 22900 | 23000 | 23000 | 22900 | 539 |
| 546 | 20230807 | 105100 | 3206736250 | 23000 | 22850 | 23000 | 22850 | 756 |
| 547 | 20230807 | 105000 | 3189371700 | 22850 | 22900 | 22950 | 22850 | 389 |
| 548 | 20230807 | 104900 | 3180466900 | 22900 | 22950 | 22950 | 22900 | 125 |
| 549 | 20230807 | 104800 | 3177602900 | 22950 | 22900 | 22950 | 22900 | 48 |
| 550 | 20230807 | 104700 | 3176502650 | 22850 | 22900 | 22900 | 22850 | 656 |
| 551 | 20230807 | 104600 | 3161500800 | 22900 | 22850 | 22950 | 22850 | 256 |
| 552 | 20230807 | 104500 | 3155636600 | 22900 | 23000 | 23000 | 22900 | 662 |
| 553 | 20230807 | 104400 | 3140450500 | 23000 | 23000 | 23050 | 23000 | 882 |
| 554 | 20230807 | 104300 | 3120151700 | 23000 | 23000 | 23050 | 23000 | 205 |
| 555 | 20230807 | 104200 | 3115435350 | 23050 | 23050 | 23050 | 23000 | 310 |
| 556 | 20230807 | 104100 | 3108296150 | 23100 | 23100 | 23100 | 23100 | 278 |
| 557 | 20230807 | 104000 | 3101874350 | 23100 | 23100 | 23100 | 23050 | 291 |
| 558 | 20230807 | 103900 | 3095161950 | 23100 | 23250 | 23250 | 23100 | 890 |
| 559 | 20230807 | 103800 | 3074534100 | 23300 | 23300 | 23350 | 23300 | 408 |
| 560 | 20230807 | 103700 | 3065026350 | 23300 | 23250 | 23500 | 23250 | 505 |
| 561 | 20230807 | 103600 | 3053257550 | 23200 | 23250 | 23300 | 23200 | 420 |
| 562 | 20230807 | 103500 | 3043498700 | 23250 | 23200 | 23300 | 23150 | 1264 |
| 563 | 20230807 | 103400 | 3014160550 | 23250 | 23350 | 23350 | 23250 | 1309 |
| 564 | 20230807 | 103300 | 2983673450 | 23300 | 23400 | 23400 | 23300 | 469 |
| 565 | 20230807 | 103200 | 2972729400 | 23400 | 23500 | 23500 | 23350 | 982 |
| 566 | 20230807 | 103100 | 2949726950 | 23500 | 23450 | 23500 | 23400 | 570 |
| 567 | 20230807 | 103000 | 2936381550 | 23500 | 23500 | 23550 | 23450 | 529 |
| 568 | 20230807 | 102900 | 2923956850 | 23550 | 23550 | 23600 | 23550 | 243 |
| 569 | 20230807 | 102800 | 2918229700 | 23550 | 23550 | 23600 | 23550 | 139 |
| 570 | 20230807 | 102700 | 2914954900 | 23550 | 23500 | 23550 | 23500 | 319 |
| 571 | 20230807 | 102600 | 2907446800 | 23500 | 23500 | 23550 | 23450 | 275 |
| 572 | 20230807 | 102500 | 2900981550 | 23500 | 23550 | 23550 | 23500 | 430 |
| 573 | 20230807 | 102400 | 2890876500 | 23550 | 23550 | 23550 | 23500 | 185 |
| 574 | 20230807 | 102300 | 2886519850 | 23550 | 23450 | 23550 | 23400 | 728 |
| 575 | 20230807 | 102200 | 2869429800 | 23500 | 23550 | 23550 | 23400 | 1794 |
| 576 | 20230807 | 102100 | 2827252400 | 23550 | 23600 | 23650 | 23550 | 299 |
| 577 | 20230807 | 102000 | 2820207200 | 23550 | 23600 | 23650 | 23550 | 374 |
| 578 | 20230807 | 101900 | 2811392600 | 23650 | 23700 | 23700 | 23500 | 2276 |
| 579 | 20230807 | 101800 | 2757536300 | 23750 | 23750 | 23750 | 23750 | 323 |
| 580 | 20230807 | 101700 | 2749865050 | 23750 | 23750 | 23800 | 23700 | 286 |
| 581 | 20230807 | 101600 | 2743074500 | 23800 | 23750 | 23800 | 23750 | 614 |
| 582 | 20230807 | 101500 | 2728462950 | 23800 | 23800 | 23900 | 23750 | 2818 |
| 583 | 20230807 | 101400 | 2661414750 | 23800 | 23900 | 23950 | 23800 | 1328 |
| 584 | 20230807 | 101300 | 2629693450 | 23900 | 23650 | 23900 | 23650 | 6160 |
| 585 | 20230807 | 101200 | 2483088500 | 23650 | 23550 | 23650 | 23550 | 933 |
| 586 | 20230807 | 101100 | 2461066850 | 23550 | 23500 | 23600 | 23500 | 639 |
| 587 | 20230807 | 101000 | 2446017000 | 23500 | 23500 | 23500 | 23450 | 581 |
| 588 | 20230807 | 100900 | 2432372650 | 23450 | 23550 | 23550 | 23450 | 1009 |
| 589 | 20230807 | 100800 | 2408627100 | 23450 | 23450 | 23550 | 23400 | 2142 |
| 590 | 20230807 | 100700 | 2358241700 | 23400 | 23450 | 23500 | 23350 | 693 |
| 591 | 20230807 | 100600 | 2342029500 | 23350 | 23550 | 23550 | 23350 | 511 |
| 592 | 20230807 | 100500 | 2330063200 | 23550 | 23500 | 23600 | 23450 | 454 |
| 593 | 20230807 | 100400 | 2319396650 | 23500 | 23550 | 23600 | 23450 | 1169 |
| 594 | 20230807 | 100300 | 2291891150 | 23600 | 23600 | 23650 | 23550 | 1631 |
| 595 | 20230807 | 100200 | 2253417850 | 23600 | 23200 | 23600 | 23200 | 2414 |
| 596 | 20230807 | 100100 | 2196722800 | 23200 | 23200 | 23200 | 23100 | 1301 |
| 597 | 20230807 | 100000 | 2166614600 | 23200 | 23100 | 23200 | 23100 | 405 |
| 598 | 20230807 | 095900 | 2157236950 | 23100 | 23100 | 23100 | 23100 | 324 |
| 599 | 20230807 | 095800 | 2149752550 | 23050 | 23050 | 23050 | 23050 | 369 |
| 600 | 20230807 | 095700 | 2141247100 | 22950 | 22900 | 22950 | 22900 | 477 |
| 601 | 20230807 | 095600 | 2130311700 | 22900 | 23050 | 23050 | 22900 | 1161 |
| 602 | 20230807 | 095500 | 2103633200 | 23000 | 23050 | 23050 | 23000 | 105 |
| 603 | 20230807 | 095400 | 2101214400 | 23050 | 23100 | 23150 | 23050 | 196 |
| 604 | 20230807 | 095300 | 2096690300 | 23100 | 23200 | 23250 | 23100 | 458 |
| 605 | 20230807 | 095200 | 2086081100 | 23150 | 23100 | 23250 | 23100 | 524 |
| 606 | 20230807 | 095100 | 2073953350 | 23100 | 23200 | 23450 | 23000 | 2095 |
| 607 | 20230807 | 095000 | 2025053050 | 23200 | 23200 | 23200 | 22950 | 18599 |
| 608 | 20230807 | 094900 | 1597166000 | 23150 | 23450 | 23450 | 23150 | 3026 |
| 609 | 20230807 | 094800 | 1526744100 | 23450 | 23500 | 23500 | 23450 | 258 |
| 610 | 20230807 | 094700 | 1520691500 | 23400 | 23350 | 23400 | 23300 | 842 |
| 611 | 20230807 | 094600 | 1501034450 | 23400 | 23300 | 23400 | 23300 | 351 |
| 612 | 20230807 | 094500 | 1492836450 | 23300 | 23300 | 23300 | 23300 | 342 |
| 613 | 20230807 | 094400 | 1484867850 | 23300 | 23350 | 23400 | 23250 | 657 |
| 614 | 20230807 | 094300 | 1469538250 | 23300 | 23400 | 23400 | 23300 | 186 |
| 615 | 20230807 | 094200 | 1465199000 | 23400 | 23600 | 23600 | 23400 | 538 |
| 616 | 20230807 | 094100 | 1452569500 | 23600 | 23600 | 23600 | 23400 | 524 |
| 617 | 20230807 | 094000 | 1440221100 | 23700 | 23900 | 23950 | 23700 | 16377 |
| 618 | 20230807 | 093900 | 1051604750 | 23900 | 23250 | 23900 | 23250 | 9342 |
| 619 | 20230807 | 093800 | 831159600 | 23350 | 23150 | 23350 | 23150 | 1580 |
| 620 | 20230807 | 093700 | 794384450 | 23150 | 23200 | 23200 | 23150 | 420 |
| 621 | 20230807 | 093600 | 784659100 | 23150 | 23100 | 23150 | 23050 | 833 |
| 622 | 20230807 | 093500 | 765409900 | 23100 | 22900 | 23100 | 22900 | 1019 |
| 623 | 20230807 | 093400 | 741996950 | 22850 | 22750 | 22900 | 22750 | 574 |
| 624 | 20230807 | 093300 | 728888100 | 22750 | 22800 | 22800 | 22750 | 151 |
| 625 | 20230807 | 093200 | 725446150 | 22750 | 22500 | 22750 | 22500 | 875 |
| 626 | 20230807 | 093100 | 705651100 | 22500 | 22550 | 22600 | 22400 | 348 |
| 627 | 20230807 | 093000 | 697819350 | 22600 | 22500 | 22650 | 22500 | 674 |
| 628 | 20230807 | 092900 | 682574250 | 22400 | 22450 | 22500 | 22400 | 471 |
| 629 | 20230807 | 092800 | 671990850 | 22400 | 22350 | 22400 | 22300 | 265 |
| 630 | 20230807 | 092700 | 666060950 | 22350 | 22350 | 22350 | 22250 | 623 |
| 631 | 20230807 | 092600 | 652149300 | 22300 | 22350 | 22400 | 22300 | 593 |
| 632 | 20230807 | 092500 | 638899350 | 22350 | 22350 | 22350 | 22250 | 899 |
| 633 | 20230807 | 092400 | 618829400 | 22350 | 22550 | 22550 | 22350 | 1283 |
| 634 | 20230807 | 092300 | 590038800 | 22550 | 22650 | 22750 | 22550 | 410 |
| 635 | 20230807 | 092200 | 580766550 | 22650 | 22700 | 22700 | 22650 | 284 |
| 636 | 20230807 | 092100 | 574329000 | 22700 | 22750 | 22750 | 22700 | 229 |
| 637 | 20230807 | 092000 | 569123950 | 22700 | 22700 | 22750 | 22700 | 310 |
| 638 | 20230807 | 091900 | 562086500 | 22750 | 22750 | 22800 | 22750 | 420 |
| 639 | 20230807 | 091800 | 552530250 | 22750 | 22950 | 22950 | 22750 | 1950 |
| 640 | 20230807 | 091700 | 507914750 | 22950 | 23000 | 23050 | 22950 | 301 |
| 641 | 20230807 | 091600 | 500992900 | 22950 | 22900 | 23000 | 22900 | 277 |
| 642 | 20230807 | 091500 | 494635750 | 22900 | 23050 | 23050 | 22900 | 114 |
| 643 | 20230807 | 091400 | 492013800 | 23050 | 23200 | 23200 | 23000 | 724 |
| 644 | 20230807 | 091300 | 475271450 | 23200 | 23050 | 23200 | 23000 | 928 |
| 645 | 20230807 | 091200 | 453839400 | 23000 | 23050 | 23050 | 22950 | 1950 |
| 646 | 20230807 | 091100 | 408985300 | 23150 | 23250 | 23250 | 23100 | 659 |
| 647 | 20230807 | 091000 | 393720150 | 23300 | 23200 | 23300 | 23150 | 1764 |
| 648 | 20230807 | 090900 | 352654300 | 23100 | 23100 | 23200 | 23050 | 628 |
| 649 | 20230807 | 090800 | 338132400 | 23100 | 23100 | 23100 | 23100 | 680 |
| 650 | 20230807 | 090700 | 322424400 | 23150 | 23250 | 23300 | 23100 | 913 |
| 651 | 20230807 | 090600 | 301209850 | 23200 | 23000 | 23200 | 23000 | 517 |
| 652 | 20230807 | 090500 | 289260750 | 23000 | 22900 | 23000 | 22850 | 216 |
| 653 | 20230807 | 090400 | 284315600 | 22900 | 23000 | 23000 | 22750 | 2611 |
| 654 | 20230807 | 090300 | 224682300 | 23000 | 23100 | 23100 | 23000 | 1409 |
| 655 | 20230807 | 090200 | 192199700 | 23100 | 23300 | 23400 | 23100 | 1962 |
| 656 | 20230807 | 090100 | 146572400 | 23400 | 23200 | 23500 | 23200 | 3002 |
| 657 | 20230807 | 090000 | 76504250 | 23200 | 22950 | 23500 | 22950 | 3317 |