38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 203900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 8156 |
| 3 | 20230803 | 203800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20230803 | 203700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20230803 | 203600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20230803 | 203500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20230803 | 203400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20230803 | 203300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20230803 | 203200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20230803 | 203100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20230803 | 203000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20230803 | 202900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20230803 | 202800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20230803 | 202700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20230803 | 202600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20230803 | 202500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20230803 | 202400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20230803 | 202300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20230803 | 202200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20230803 | 202100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20230803 | 202000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20230803 | 201900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20230803 | 201800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20230803 | 201700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20230803 | 201600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20230803 | 201500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20230803 | 201400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20230803 | 201300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20230803 | 201200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20230803 | 201100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20230803 | 201000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20230803 | 200900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 8156 |
| 33 | 20230803 | 200800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20230803 | 200700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20230803 | 200600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20230803 | 200500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20230803 | 200400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20230803 | 200300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20230803 | 200200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20230803 | 200100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20230803 | 200000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20230803 | 195900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20230803 | 195800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20230803 | 195700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20230803 | 195600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20230803 | 195500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20230803 | 195400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20230803 | 195300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20230803 | 195200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20230803 | 195100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20230803 | 195000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20230803 | 194900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20230803 | 194800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20230803 | 194700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20230803 | 194600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20230803 | 194500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20230803 | 194400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20230803 | 194300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20230803 | 194200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20230803 | 194100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20230803 | 194000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20230803 | 193900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 8156 |
| 63 | 20230803 | 193800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20230803 | 193700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20230803 | 193600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20230803 | 193500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20230803 | 193400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20230803 | 193300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20230803 | 193200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20230803 | 193100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20230803 | 193000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20230803 | 192900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20230803 | 192800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20230803 | 192700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20230803 | 192600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20230803 | 192500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20230803 | 192400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20230803 | 192300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20230803 | 192200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20230803 | 192100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20230803 | 192000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20230803 | 191900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20230803 | 191800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20230803 | 191700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20230803 | 191600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20230803 | 191500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20230803 | 191400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20230803 | 191300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20230803 | 191200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20230803 | 191100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20230803 | 191000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20230803 | 190900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 8156 |
| 93 | 20230803 | 190800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20230803 | 190700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20230803 | 190600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20230803 | 190500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20230803 | 190400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20230803 | 190300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20230803 | 190200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20230803 | 190100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20230803 | 190000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20230803 | 185900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20230803 | 185800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20230803 | 185700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20230803 | 185600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20230803 | 185500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20230803 | 185400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20230803 | 185300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20230803 | 185200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20230803 | 185100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20230803 | 185000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20230803 | 184900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20230803 | 184800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20230803 | 184700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20230803 | 184600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20230803 | 184500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20230803 | 184400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20230803 | 184300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20230803 | 184200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20230803 | 184100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20230803 | 184000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20230803 | 183900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 8156 |
| 123 | 20230803 | 183800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20230803 | 183700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20230803 | 183600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20230803 | 183500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20230803 | 183400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20230803 | 183300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20230803 | 183200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20230803 | 183100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20230803 | 183000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20230803 | 182900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20230803 | 182800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20230803 | 182700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20230803 | 182600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20230803 | 182500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20230803 | 182400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20230803 | 182300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20230803 | 182200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20230803 | 182100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20230803 | 182000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20230803 | 181900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20230803 | 181800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20230803 | 181700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20230803 | 181600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20230803 | 181500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20230803 | 181400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20230803 | 181300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20230803 | 181200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20230803 | 181100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20230803 | 181000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20230803 | 180900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 8156 |
| 153 | 20230803 | 180800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20230803 | 180700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20230803 | 180600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20230803 | 180500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20230803 | 180400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20230803 | 180300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20230803 | 180200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20230803 | 180100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20230803 | 180000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20230803 | 175900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20230803 | 175800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20230803 | 175700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20230803 | 175600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20230803 | 175500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20230803 | 175400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20230803 | 175300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20230803 | 175200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20230803 | 175100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20230803 | 175000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20230803 | 174900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20230803 | 174800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20230803 | 174700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20230803 | 174600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20230803 | 174500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20230803 | 174400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20230803 | 174300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20230803 | 174200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20230803 | 174100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20230803 | 174000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20230803 | 173900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 8156 |
| 183 | 20230803 | 173800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20230803 | 173700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20230803 | 173600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20230803 | 173500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20230803 | 173400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20230803 | 173300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20230803 | 173200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20230803 | 173100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20230803 | 173000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20230803 | 172900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20230803 | 172800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20230803 | 172700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20230803 | 172600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20230803 | 172500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20230803 | 172400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20230803 | 172300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20230803 | 172200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20230803 | 172100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20230803 | 172000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20230803 | 171900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20230803 | 171800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20230803 | 171700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20230803 | 171600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20230803 | 171500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20230803 | 171400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20230803 | 171300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20230803 | 171200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20230803 | 171100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20230803 | 171000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20230803 | 170900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 8156 |
| 213 | 20230803 | 170800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20230803 | 170700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20230803 | 170600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20230803 | 170500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20230803 | 170400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20230803 | 170300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20230803 | 170200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20230803 | 170100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20230803 | 170000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20230803 | 165900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20230803 | 165800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20230803 | 165700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20230803 | 165600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20230803 | 165500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20230803 | 165400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20230803 | 165300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20230803 | 165200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20230803 | 165100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 231 | 20230803 | 165000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 232 | 20230803 | 164900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 233 | 20230803 | 164800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 234 | 20230803 | 164700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 235 | 20230803 | 164600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 236 | 20230803 | 164500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 237 | 20230803 | 164400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 238 | 20230803 | 164300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 239 | 20230803 | 164200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 240 | 20230803 | 164100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 241 | 20230803 | 164000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 242 | 20230803 | 163900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 8156 |
| 243 | 20230803 | 163800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 244 | 20230803 | 163700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 245 | 20230803 | 163600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 246 | 20230803 | 163500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 247 | 20230803 | 163400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 248 | 20230803 | 163300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 249 | 20230803 | 163200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 250 | 20230803 | 163100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 251 | 20230803 | 163000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 252 | 20230803 | 162900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 253 | 20230803 | 162800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 254 | 20230803 | 162700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 255 | 20230803 | 162600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 256 | 20230803 | 162500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 257 | 20230803 | 162400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 258 | 20230803 | 162300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 259 | 20230803 | 162200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 260 | 20230803 | 162100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 261 | 20230803 | 162000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 262 | 20230803 | 161900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 263 | 20230803 | 161800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 264 | 20230803 | 161700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 265 | 20230803 | 161600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 266 | 20230803 | 161500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 267 | 20230803 | 161400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 268 | 20230803 | 161300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 269 | 20230803 | 161200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 270 | 20230803 | 161100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 271 | 20230803 | 161000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 272 | 20230803 | 160900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 8156 |
| 273 | 20230803 | 160800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 274 | 20230803 | 160700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 275 | 20230803 | 160600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 276 | 20230803 | 160500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 277 | 20230803 | 160400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 278 | 20230803 | 160300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 279 | 20230803 | 160200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 280 | 20230803 | 160100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 281 | 20230803 | 160000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 282 | 20230803 | 155900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 283 | 20230803 | 155800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 284 | 20230803 | 155700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 285 | 20230803 | 155600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 286 | 20230803 | 155500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 287 | 20230803 | 155400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 288 | 20230803 | 155300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 289 | 20230803 | 155200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 290 | 20230803 | 155100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 291 | 20230803 | 155000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 292 | 20230803 | 154900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 293 | 20230803 | 154800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 294 | 20230803 | 154700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 295 | 20230803 | 154600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 296 | 20230803 | 154500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 297 | 20230803 | 154400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 298 | 20230803 | 154300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 299 | 20230803 | 154200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 300 | 20230803 | 154100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 301 | 20230803 | 154000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 302 | 20230803 | 153900 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 8156 |
| 303 | 20230803 | 153800 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 304 | 20230803 | 153700 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 305 | 20230803 | 153600 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 306 | 20230803 | 153500 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 307 | 20230803 | 153400 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 308 | 20230803 | 153300 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 309 | 20230803 | 153200 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 310 | 20230803 | 153100 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 311 | 20230803 | 153000 | 14135335550 | 33600 | 33600 | 33600 | 33600 | 8156 |
| 312 | 20230803 | 152900 | 13861293950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 313 | 20230803 | 152800 | 13861293950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 314 | 20230803 | 152700 | 13861293950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 315 | 20230803 | 152600 | 13861293950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 316 | 20230803 | 152500 | 13861293950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 317 | 20230803 | 152400 | 13861293950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 318 | 20230803 | 152300 | 13861293950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 319 | 20230803 | 152200 | 13861293950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 320 | 20230803 | 152100 | 13861293950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 321 | 20230803 | 152000 | 13861293950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 322 | 20230803 | 151900 | 13861293950 | 33600 | 33650 | 33650 | 33600 | 1344 |
| 323 | 20230803 | 151800 | 13816094550 | 33650 | 33650 | 33700 | 33650 | 1373 |
| 324 | 20230803 | 151700 | 13769876350 | 33650 | 33550 | 33700 | 33500 | 1066 |
| 325 | 20230803 | 151600 | 13734057250 | 33550 | 33500 | 33550 | 33450 | 3044 |
| 326 | 20230803 | 151500 | 13632083400 | 33500 | 33450 | 33500 | 33350 | 3594 |
| 327 | 20230803 | 151400 | 13511884000 | 33450 | 33300 | 33450 | 33300 | 1237 |
| 328 | 20230803 | 151300 | 13470605200 | 33300 | 33300 | 33350 | 33300 | 1316 |
| 329 | 20230803 | 151200 | 13426749400 | 33300 | 33300 | 33300 | 33250 | 824 |
| 330 | 20230803 | 151100 | 13399310650 | 33300 | 33250 | 33300 | 33250 | 476 |
| 331 | 20230803 | 151000 | 13383464250 | 33250 | 33250 | 33250 | 33200 | 562 |
| 332 | 20230803 | 150900 | 13364777800 | 33250 | 33250 | 33250 | 33200 | 1135 |
| 333 | 20230803 | 150800 | 13327073150 | 33200 | 33200 | 33250 | 33200 | 493 |
| 334 | 20230803 | 150700 | 13310686100 | 33200 | 33200 | 33250 | 33200 | 588 |
| 335 | 20230803 | 150600 | 13291164300 | 33200 | 33250 | 33250 | 33200 | 515 |
| 336 | 20230803 | 150500 | 13274061950 | 33250 | 33250 | 33250 | 33200 | 263 |
| 337 | 20230803 | 150400 | 13265328150 | 33200 | 33250 | 33250 | 33200 | 148 |
| 338 | 20230803 | 150300 | 13260413550 | 33200 | 33200 | 33250 | 33200 | 227 |
| 339 | 20230803 | 150200 | 13252873150 | 33200 | 33250 | 33250 | 33200 | 36 |
| 340 | 20230803 | 150100 | 13251677450 | 33250 | 33200 | 33250 | 33200 | 306 |
| 341 | 20230803 | 150000 | 13241514550 | 33150 | 33150 | 33200 | 33150 | 613 |
| 342 | 20230803 | 145900 | 13221177950 | 33150 | 33200 | 33200 | 33150 | 40 |
| 343 | 20230803 | 145800 | 13219851500 | 33150 | 33200 | 33200 | 33150 | 126 |
| 344 | 20230803 | 145700 | 13215672950 | 33200 | 33200 | 33200 | 33150 | 32 |
| 345 | 20230803 | 145600 | 13214611700 | 33200 | 33100 | 33200 | 33100 | 334 |
| 346 | 20230803 | 145500 | 13203536950 | 33100 | 33150 | 33150 | 33100 | 204 |
| 347 | 20230803 | 145400 | 13196784350 | 33100 | 33100 | 33100 | 33100 | 68 |
| 348 | 20230803 | 145300 | 13194533550 | 33150 | 33100 | 33150 | 33100 | 120 |
| 349 | 20230803 | 145200 | 13190555600 | 33150 | 33050 | 33150 | 33050 | 12 |
| 350 | 20230803 | 145100 | 13190158650 | 33050 | 33100 | 33150 | 33050 | 908 |
| 351 | 20230803 | 145000 | 13160144350 | 33100 | 33100 | 33150 | 33100 | 72 |
| 352 | 20230803 | 144900 | 13157761100 | 33050 | 33050 | 33050 | 33000 | 444 |
| 353 | 20230803 | 144800 | 13143087300 | 33050 | 33200 | 33200 | 33050 | 1025 |
| 354 | 20230803 | 144700 | 13109189250 | 33200 | 33250 | 33250 | 33200 | 530 |
| 355 | 20230803 | 144600 | 13091591300 | 33250 | 33200 | 33300 | 33200 | 141 |
| 356 | 20230803 | 144500 | 13086907900 | 33200 | 33250 | 33250 | 33200 | 188 |
| 357 | 20230803 | 144400 | 13080658450 | 33250 | 33250 | 33300 | 33250 | 440 |
| 358 | 20230803 | 144300 | 13066028200 | 33250 | 33200 | 33250 | 33200 | 323 |
| 359 | 20230803 | 144200 | 13055288950 | 33200 | 33200 | 33250 | 33100 | 1420 |
| 360 | 20230803 | 144100 | 13008190750 | 33200 | 33250 | 33250 | 33150 | 405 |
| 361 | 20230803 | 144000 | 12994739000 | 33250 | 33250 | 33300 | 33250 | 898 |
| 362 | 20230803 | 143900 | 12964874050 | 33250 | 33250 | 33300 | 33250 | 854 |
| 363 | 20230803 | 143800 | 12936474900 | 33250 | 33200 | 33250 | 33200 | 1062 |
| 364 | 20230803 | 143700 | 12901215050 | 33150 | 33150 | 33150 | 33150 | 61 |
| 365 | 20230803 | 143600 | 12899192900 | 33150 | 33150 | 33150 | 33100 | 338 |
| 366 | 20230803 | 143500 | 12887988700 | 33150 | 33200 | 33200 | 33100 | 247 |
| 367 | 20230803 | 143400 | 12879800000 | 33150 | 33150 | 33200 | 33150 | 247 |
| 368 | 20230803 | 143300 | 12871611800 | 33150 | 33200 | 33200 | 33150 | 1177 |
| 369 | 20230803 | 143200 | 12832586750 | 33200 | 33200 | 33200 | 33150 | 169 |
| 370 | 20230803 | 143100 | 12826981800 | 33200 | 33150 | 33200 | 33150 | 598 |
| 371 | 20230803 | 143000 | 12807157050 | 33100 | 33150 | 33150 | 33100 | 75 |
| 372 | 20230803 | 142900 | 12804673350 | 33100 | 33100 | 33100 | 33100 | 269 |
| 373 | 20230803 | 142800 | 12795769450 | 33100 | 33100 | 33100 | 33050 | 211 |
| 374 | 20230803 | 142700 | 12788788650 | 33050 | 33050 | 33050 | 33050 | 16 |
| 375 | 20230803 | 142600 | 12788259850 | 33050 | 33000 | 33050 | 32950 | 735 |
| 376 | 20230803 | 142500 | 12763997300 | 33000 | 33000 | 33000 | 33000 | 438 |
| 377 | 20230803 | 142400 | 12749543300 | 33000 | 32950 | 33000 | 32950 | 241 |
| 378 | 20230803 | 142300 | 12741601000 | 32950 | 32900 | 32950 | 32900 | 513 |
| 379 | 20230803 | 142200 | 12724710950 | 32900 | 32850 | 32900 | 32850 | 91 |
| 380 | 20230803 | 142100 | 12721717150 | 32900 | 32900 | 32900 | 32850 | 24 |
| 381 | 20230803 | 142000 | 12720928150 | 32850 | 32850 | 32900 | 32850 | 142 |
| 382 | 20230803 | 141900 | 12716257500 | 32900 | 32850 | 32900 | 32850 | 786 |
| 383 | 20230803 | 141800 | 12690401000 | 32900 | 32900 | 32900 | 32850 | 781 |
| 384 | 20230803 | 141700 | 12664722550 | 32850 | 32850 | 32850 | 32850 | 379 |
| 385 | 20230803 | 141600 | 12652272400 | 32850 | 32850 | 32850 | 32800 | 432 |
| 386 | 20230803 | 141500 | 12638082250 | 32850 | 32800 | 32850 | 32800 | 45 |
| 387 | 20230803 | 141400 | 12636605000 | 32800 | 32850 | 32850 | 32800 | 305 |
| 388 | 20230803 | 141300 | 12626585800 | 32850 | 32850 | 32900 | 32850 | 99 |
| 389 | 20230803 | 141200 | 12623333400 | 32850 | 32800 | 32850 | 32800 | 715 |
| 390 | 20230803 | 141100 | 12599879850 | 32800 | 32850 | 32850 | 32800 | 1006 |
| 391 | 20230803 | 141000 | 12566836850 | 32900 | 32950 | 32950 | 32850 | 584 |
| 392 | 20230803 | 140900 | 12547628650 | 32950 | 32900 | 32950 | 32900 | 90 |
| 393 | 20230803 | 140800 | 12544667600 | 32850 | 32900 | 32900 | 32850 | 843 |
| 394 | 20230803 | 140700 | 12516933500 | 32950 | 32900 | 32950 | 32900 | 1050 |
| 395 | 20230803 | 140600 | 12482386800 | 32900 | 32950 | 32950 | 32900 | 829 |
| 396 | 20230803 | 140500 | 12455105550 | 32950 | 33000 | 33000 | 32950 | 1797 |
| 397 | 20230803 | 140400 | 12395862050 | 32950 | 33100 | 33100 | 32950 | 959 |
| 398 | 20230803 | 140300 | 12364179700 | 33100 | 33100 | 33150 | 33050 | 460 |
| 399 | 20230803 | 140200 | 12348945150 | 33100 | 33000 | 33100 | 33000 | 503 |
| 400 | 20230803 | 140100 | 12332318850 | 33000 | 33000 | 33050 | 33000 | 96 |
| 401 | 20230803 | 140000 | 12329148800 | 33000 | 33000 | 33050 | 33000 | 95 |
| 402 | 20230803 | 135900 | 12326013700 | 33000 | 33000 | 33000 | 33000 | 472 |
| 403 | 20230803 | 135800 | 12310437700 | 33000 | 33050 | 33050 | 33000 | 118 |
| 404 | 20230803 | 135700 | 12306538000 | 33050 | 33050 | 33100 | 33050 | 374 |
| 405 | 20230803 | 135600 | 12294177100 | 33100 | 33050 | 33100 | 33050 | 92 |
| 406 | 20230803 | 135500 | 12291136450 | 33050 | 33050 | 33100 | 33000 | 152 |
| 407 | 20230803 | 135400 | 12286118350 | 33050 | 33000 | 33100 | 33000 | 141 |
| 408 | 20230803 | 135300 | 12281462700 | 33000 | 33000 | 33050 | 32900 | 1570 |
| 409 | 20230803 | 135200 | 12229727500 | 33000 | 33050 | 33150 | 33000 | 839 |
| 410 | 20230803 | 135100 | 12201990550 | 33150 | 33150 | 33200 | 33050 | 757 |
| 411 | 20230803 | 135000 | 12176933450 | 33150 | 33150 | 33200 | 33150 | 278 |
| 412 | 20230803 | 134900 | 12167717400 | 33150 | 33050 | 33150 | 33050 | 889 |
| 413 | 20230803 | 134800 | 12138276750 | 33050 | 33050 | 33050 | 33000 | 152 |
| 414 | 20230803 | 134700 | 12133253200 | 33050 | 33050 | 33050 | 33050 | 302 |
| 415 | 20230803 | 134600 | 12123272100 | 33050 | 33050 | 33050 | 33050 | 16 |
| 416 | 20230803 | 134500 | 12122743300 | 33050 | 33050 | 33050 | 33050 | 39 |
| 417 | 20230803 | 134400 | 12121454350 | 33050 | 33100 | 33100 | 33000 | 248 |
| 418 | 20230803 | 134300 | 12113256850 | 33100 | 33050 | 33100 | 33050 | 792 |
| 419 | 20230803 | 134200 | 12087068550 | 33050 | 33050 | 33050 | 33000 | 32 |
| 420 | 20230803 | 134100 | 12086011450 | 32950 | 32950 | 33000 | 32950 | 272 |
| 421 | 20230803 | 134000 | 12077041050 | 33000 | 32950 | 33000 | 32950 | 126 |
| 422 | 20230803 | 133900 | 12072885850 | 32950 | 32950 | 33000 | 32950 | 938 |
| 423 | 20230803 | 133800 | 12041963700 | 32950 | 32950 | 33000 | 32950 | 116 |
| 424 | 20230803 | 133700 | 12038140100 | 33050 | 32950 | 33050 | 32900 | 507 |
| 425 | 20230803 | 133600 | 12021420600 | 32950 | 32950 | 32950 | 32900 | 1046 |
| 426 | 20230803 | 133500 | 11986955300 | 32950 | 32950 | 32950 | 32950 | 183 |
| 427 | 20230803 | 133400 | 11980925450 | 32950 | 32900 | 32950 | 32900 | 51 |
| 428 | 20230803 | 133300 | 11979247350 | 32900 | 32950 | 33000 | 32900 | 122 |
| 429 | 20230803 | 133200 | 11975232800 | 33000 | 32950 | 33000 | 32950 | 905 |
| 430 | 20230803 | 133100 | 11945408150 | 32950 | 33000 | 33000 | 32900 | 865 |
| 431 | 20230803 | 133000 | 11916913100 | 33000 | 33000 | 33000 | 32950 | 34 |
| 432 | 20230803 | 132900 | 11915791150 | 33000 | 32950 | 33000 | 32950 | 255 |
| 433 | 20230803 | 132800 | 11907387350 | 32950 | 32950 | 32950 | 32950 | 163 |
| 434 | 20230803 | 132700 | 11902016500 | 32950 | 32900 | 33000 | 32900 | 246 |
| 435 | 20230803 | 132600 | 11893915400 | 32900 | 32950 | 33000 | 32900 | 252 |
| 436 | 20230803 | 132500 | 11885613550 | 33000 | 32950 | 33000 | 32900 | 272 |
| 437 | 20230803 | 132400 | 11876657100 | 32950 | 32900 | 32950 | 32900 | 548 |
| 438 | 20230803 | 132300 | 11858601400 | 32900 | 32950 | 32950 | 32900 | 82 |
| 439 | 20230803 | 132200 | 11855900800 | 33000 | 32900 | 33000 | 32900 | 114 |
| 440 | 20230803 | 132100 | 11852147650 | 32950 | 32950 | 33000 | 32900 | 40 |
| 441 | 20230803 | 132000 | 11850828850 | 32950 | 32950 | 32950 | 32900 | 174 |
| 442 | 20230803 | 131900 | 11845095600 | 32950 | 32950 | 32950 | 32900 | 179 |
| 443 | 20230803 | 131800 | 11839200650 | 32950 | 32950 | 33000 | 32950 | 114 |
| 444 | 20230803 | 131700 | 11835443800 | 32950 | 32950 | 32950 | 32950 | 288 |
| 445 | 20230803 | 131600 | 11825954200 | 32950 | 33000 | 33050 | 32950 | 72 |
| 446 | 20230803 | 131500 | 11823578150 | 33000 | 33000 | 33050 | 32950 | 1045 |
| 447 | 20230803 | 131400 | 11789083200 | 33000 | 33000 | 33050 | 33000 | 110 |
| 448 | 20230803 | 131300 | 11785452950 | 33000 | 33100 | 33100 | 33000 | 569 |
| 449 | 20230803 | 131200 | 11766648250 | 33100 | 33050 | 33100 | 33050 | 25 |
| 450 | 20230803 | 131100 | 11765821650 | 33050 | 33050 | 33050 | 33050 | 85 |
| 451 | 20230803 | 131000 | 11763012400 | 33050 | 33050 | 33050 | 33050 | 67 |
| 452 | 20230803 | 130900 | 11760798050 | 33050 | 33050 | 33100 | 33050 | 156 |
| 453 | 20230803 | 130800 | 11755637250 | 33100 | 33000 | 33100 | 33000 | 895 |
| 454 | 20230803 | 130700 | 11726071400 | 33000 | 33050 | 33100 | 33000 | 473 |
| 455 | 20230803 | 130600 | 11710441550 | 33100 | 33050 | 33100 | 33050 | 281 |
| 456 | 20230803 | 130500 | 11701149150 | 33100 | 33050 | 33100 | 33050 | 159 |
| 457 | 20230803 | 130400 | 11695891750 | 33050 | 33050 | 33100 | 33050 | 234 |
| 458 | 20230803 | 130300 | 11688149950 | 33100 | 33050 | 33100 | 33050 | 53 |
| 459 | 20230803 | 130200 | 11686397800 | 33050 | 33100 | 33150 | 33050 | 461 |
| 460 | 20230803 | 130100 | 11671139300 | 33100 | 33150 | 33150 | 33100 | 690 |
| 461 | 20230803 | 130000 | 11648298350 | 33150 | 33050 | 33150 | 33050 | 470 |
| 462 | 20230803 | 125900 | 11632740250 | 33050 | 33050 | 33050 | 33000 | 735 |
| 463 | 20230803 | 125800 | 11608457100 | 33050 | 33050 | 33050 | 33000 | 137 |
| 464 | 20230803 | 125700 | 11603929650 | 33050 | 33050 | 33050 | 33000 | 41 |
| 465 | 20230803 | 125600 | 11602575150 | 33000 | 33050 | 33050 | 33000 | 58 |
| 466 | 20230803 | 125500 | 11600660050 | 33050 | 33000 | 33050 | 33000 | 246 |
| 467 | 20230803 | 125400 | 11592535500 | 32950 | 33000 | 33000 | 32950 | 96 |
| 468 | 20230803 | 125300 | 11589368000 | 33000 | 32950 | 33000 | 32950 | 220 |
| 469 | 20230803 | 125200 | 11582110200 | 32800 | 33000 | 33000 | 32800 | 461 |
| 470 | 20230803 | 125100 | 11566958650 | 33000 | 33000 | 33000 | 33000 | 63 |
| 471 | 20230803 | 125000 | 11564879650 | 33000 | 32950 | 33000 | 32900 | 567 |
| 472 | 20230803 | 124900 | 11546189800 | 32950 | 32800 | 32950 | 32800 | 16 |
| 473 | 20230803 | 124800 | 11545662900 | 32800 | 32950 | 32950 | 32800 | 277 |
| 474 | 20230803 | 124700 | 11536572650 | 32800 | 32900 | 32950 | 32800 | 229 |
| 475 | 20230803 | 124600 | 11529042600 | 32900 | 32950 | 32950 | 32900 | 179 |
| 476 | 20230803 | 124500 | 11523147150 | 32950 | 32850 | 32950 | 32800 | 218 |
| 477 | 20230803 | 124400 | 11515985550 | 32850 | 32900 | 32900 | 32850 | 127 |
| 478 | 20230803 | 124300 | 11511807350 | 32850 | 32900 | 32900 | 32850 | 12 |
| 479 | 20230803 | 124200 | 11511413050 | 32850 | 32850 | 32850 | 32850 | 158 |
| 480 | 20230803 | 124100 | 11506222750 | 32800 | 32850 | 32850 | 32800 | 307 |
| 481 | 20230803 | 124000 | 11496147950 | 32850 | 32850 | 32850 | 32850 | 230 |
| 482 | 20230803 | 123900 | 11488592450 | 32850 | 32800 | 32850 | 32800 | 372 |
| 483 | 20230803 | 123800 | 11476389250 | 32850 | 32850 | 32850 | 32850 | 218 |
| 484 | 20230803 | 123700 | 11469227950 | 32900 | 32900 | 32900 | 32850 | 829 |
| 485 | 20230803 | 123600 | 11441988600 | 32900 | 32900 | 32900 | 32850 | 289 |
| 486 | 20230803 | 123500 | 11432487500 | 32900 | 32950 | 32950 | 32850 | 1226 |
| 487 | 20230803 | 123400 | 11392150800 | 32950 | 32900 | 32950 | 32900 | 173 |
| 488 | 20230803 | 123300 | 11386458900 | 32900 | 33000 | 33000 | 32850 | 854 |
| 489 | 20230803 | 123200 | 11358335150 | 33000 | 32850 | 33000 | 32850 | 1400 |
| 490 | 20230803 | 123100 | 11312223150 | 32950 | 33000 | 33050 | 32800 | 1739 |
| 491 | 20230803 | 123000 | 11254937350 | 33000 | 32950 | 33000 | 32900 | 604 |
| 492 | 20230803 | 122900 | 11235018450 | 32950 | 32900 | 32950 | 32900 | 192 |
| 493 | 20230803 | 122800 | 11228693550 | 32900 | 32850 | 32900 | 32850 | 333 |
| 494 | 20230803 | 122700 | 11217741200 | 32900 | 32850 | 32900 | 32800 | 176 |
| 495 | 20230803 | 122600 | 11211960250 | 32800 | 32750 | 32800 | 32750 | 127 |
| 496 | 20230803 | 122500 | 11207800000 | 32650 | 32650 | 32650 | 32650 | 35 |
| 497 | 20230803 | 122400 | 11206657250 | 32650 | 32750 | 32750 | 32600 | 383 |
| 498 | 20230803 | 122300 | 11194150950 | 32750 | 32700 | 32750 | 32650 | 320 |
| 499 | 20230803 | 122200 | 11183682500 | 32650 | 32550 | 32650 | 32550 | 23 |
| 500 | 20230803 | 122100 | 11182932700 | 32600 | 32600 | 32700 | 32550 | 651 |
| 501 | 20230803 | 122000 | 11161711500 | 32550 | 32550 | 32550 | 32550 | 346 |
| 502 | 20230803 | 121900 | 11150449200 | 32500 | 32550 | 32550 | 32500 | 621 |
| 503 | 20230803 | 121800 | 11130263600 | 32500 | 32500 | 32550 | 32500 | 1683 |
| 504 | 20230803 | 121700 | 11075563600 | 32500 | 32600 | 32600 | 32500 | 1884 |
| 505 | 20230803 | 121600 | 11014253400 | 32600 | 32600 | 32600 | 32550 | 156 |
| 506 | 20230803 | 121500 | 11009168450 | 32600 | 32600 | 32600 | 32600 | 117 |
| 507 | 20230803 | 121400 | 11005354250 | 32600 | 32650 | 32650 | 32600 | 136 |
| 508 | 20230803 | 121300 | 11000914100 | 32650 | 32600 | 32650 | 32600 | 267 |
| 509 | 20230803 | 121200 | 10992198200 | 32600 | 32650 | 32650 | 32600 | 342 |
| 510 | 20230803 | 121100 | 10981048550 | 32650 | 32650 | 32650 | 32600 | 27 |
| 511 | 20230803 | 121000 | 10980167500 | 32650 | 32650 | 32650 | 32650 | 8 |
| 512 | 20230803 | 120900 | 10979906300 | 32650 | 32650 | 32650 | 32650 | 1004 |
| 513 | 20230803 | 120800 | 10947125700 | 32650 | 32700 | 32700 | 32650 | 113 |
| 514 | 20230803 | 120700 | 10943432100 | 32700 | 32650 | 32700 | 32650 | 111 |
| 515 | 20230803 | 120600 | 10939807600 | 32650 | 32700 | 32700 | 32650 | 440 |
| 516 | 20230803 | 120500 | 10925427800 | 32750 | 32700 | 32750 | 32650 | 638 |
| 517 | 20230803 | 120400 | 10904582350 | 32700 | 32750 | 32750 | 32700 | 672 |
| 518 | 20230803 | 120300 | 10882606950 | 32750 | 32750 | 32750 | 32750 | 555 |
| 519 | 20230803 | 120200 | 10864430700 | 32750 | 32800 | 32800 | 32750 | 211 |
| 520 | 20230803 | 120100 | 10857517400 | 32800 | 32850 | 32900 | 32800 | 937 |
| 521 | 20230803 | 120000 | 10826763800 | 32850 | 32850 | 32850 | 32850 | 117 |
| 522 | 20230803 | 115900 | 10822920350 | 32850 | 32800 | 32850 | 32750 | 325 |
| 523 | 20230803 | 115800 | 10812259050 | 32800 | 32750 | 32800 | 32700 | 389 |
| 524 | 20230803 | 115700 | 10799501500 | 32750 | 32700 | 32800 | 32700 | 377 |
| 525 | 20230803 | 115600 | 10787157950 | 32700 | 32700 | 32700 | 32650 | 670 |
| 526 | 20230803 | 115500 | 10765256350 | 32650 | 32700 | 32700 | 32650 | 278 |
| 527 | 20230803 | 115400 | 10756172000 | 32700 | 32700 | 32700 | 32650 | 518 |
| 528 | 20230803 | 115300 | 10739247250 | 32700 | 32650 | 32700 | 32650 | 58 |
| 529 | 20230803 | 115200 | 10737351450 | 32650 | 32650 | 32650 | 32650 | 341 |
| 530 | 20230803 | 115100 | 10726217800 | 32600 | 32550 | 32600 | 32550 | 610 |
| 531 | 20230803 | 115000 | 10706336250 | 32600 | 32550 | 32600 | 32500 | 82 |
| 532 | 20230803 | 114900 | 10703669700 | 32550 | 32550 | 32550 | 32500 | 147 |
| 533 | 20230803 | 114800 | 10698886300 | 32550 | 32550 | 32550 | 32500 | 715 |
| 534 | 20230803 | 114700 | 10675641050 | 32550 | 32700 | 32700 | 32500 | 700 |
| 535 | 20230803 | 114600 | 10652852150 | 32650 | 32650 | 32700 | 32650 | 415 |
| 536 | 20230803 | 114500 | 10639286050 | 32600 | 32550 | 32600 | 32550 | 140 |
| 537 | 20230803 | 114400 | 10634727550 | 32550 | 32500 | 32600 | 32500 | 221 |
| 538 | 20230803 | 114300 | 10627534450 | 32450 | 32500 | 32550 | 32450 | 646 |
| 539 | 20230803 | 114200 | 10606548250 | 32550 | 32550 | 32550 | 32500 | 526 |
| 540 | 20230803 | 114100 | 10589452150 | 32500 | 32450 | 32500 | 32450 | 555 |
| 541 | 20230803 | 114000 | 10571424100 | 32450 | 32550 | 32550 | 32450 | 1677 |
| 542 | 20230803 | 113900 | 10516974000 | 32550 | 32550 | 32650 | 32500 | 753 |
| 543 | 20230803 | 113800 | 10492489150 | 32500 | 32550 | 32700 | 32500 | 851 |
| 544 | 20230803 | 113700 | 10464783450 | 32500 | 32550 | 32600 | 32500 | 604 |
| 545 | 20230803 | 113600 | 10445138850 | 32550 | 32650 | 32650 | 32550 | 168 |
| 546 | 20230803 | 113500 | 10439669700 | 32550 | 32500 | 32600 | 32500 | 639 |
| 547 | 20230803 | 113400 | 10418858850 | 32500 | 32450 | 32500 | 32450 | 941 |
| 548 | 20230803 | 113300 | 10388318500 | 32450 | 32550 | 32550 | 32400 | 4514 |
| 549 | 20230803 | 113200 | 10241661300 | 32550 | 32550 | 32600 | 32550 | 1261 |
| 550 | 20230803 | 113100 | 10200612550 | 32550 | 32650 | 32650 | 32550 | 935 |
| 551 | 20230803 | 113000 | 10170114600 | 32650 | 32750 | 32850 | 32650 | 2245 |
| 552 | 20230803 | 112900 | 10096717250 | 32750 | 32950 | 32950 | 32750 | 5571 |
| 553 | 20230803 | 112800 | 9913639500 | 32950 | 33000 | 33050 | 32950 | 2107 |
| 554 | 20230803 | 112700 | 9844161650 | 33000 | 33050 | 33050 | 33000 | 280 |
| 555 | 20230803 | 112600 | 9834920650 | 33050 | 33050 | 33050 | 33000 | 580 |
| 556 | 20230803 | 112500 | 9815772150 | 33050 | 33000 | 33050 | 33000 | 157 |
| 557 | 20230803 | 112400 | 9810591050 | 33000 | 32950 | 33000 | 32950 | 1039 |
| 558 | 20230803 | 112300 | 9776314950 | 32950 | 32950 | 32950 | 32900 | 745 |
| 559 | 20230803 | 112200 | 9751774700 | 32950 | 33000 | 33000 | 32950 | 389 |
| 560 | 20230803 | 112100 | 9738956650 | 32950 | 32950 | 33000 | 32950 | 729 |
| 561 | 20230803 | 112000 | 9714924500 | 32950 | 33000 | 33000 | 32950 | 263 |
| 562 | 20230803 | 111900 | 9706252950 | 33000 | 33000 | 33050 | 33000 | 670 |
| 563 | 20230803 | 111800 | 9684126950 | 33000 | 33000 | 33000 | 33000 | 372 |
| 564 | 20230803 | 111700 | 9671850950 | 32950 | 33000 | 33000 | 32950 | 2203 |
| 565 | 20230803 | 111600 | 9599239450 | 33000 | 33100 | 33100 | 33000 | 352 |
| 566 | 20230803 | 111500 | 9587619450 | 33100 | 33050 | 33100 | 33000 | 335 |
| 567 | 20230803 | 111400 | 9576561900 | 33000 | 33100 | 33100 | 33000 | 841 |
| 568 | 20230803 | 111300 | 9548764550 | 33050 | 33000 | 33100 | 33000 | 343 |
| 569 | 20230803 | 111200 | 9537436450 | 33000 | 33050 | 33050 | 32950 | 113 |
| 570 | 20230803 | 111100 | 9533708600 | 33050 | 33000 | 33050 | 33000 | 976 |
| 571 | 20230803 | 111000 | 9501489200 | 32950 | 33000 | 33000 | 32950 | 177 |
| 572 | 20230803 | 110900 | 9495652600 | 32950 | 33050 | 33050 | 32950 | 1575 |
| 573 | 20230803 | 110800 | 9443680400 | 33050 | 33000 | 33150 | 33000 | 1896 |
| 574 | 20230803 | 110700 | 9381002200 | 33000 | 33000 | 33050 | 33000 | 852 |
| 575 | 20230803 | 110600 | 9352885950 | 33000 | 33150 | 33150 | 33000 | 1620 |
| 576 | 20230803 | 110500 | 9299392500 | 33150 | 33200 | 33200 | 33150 | 47 |
| 577 | 20230803 | 110400 | 9297833150 | 33200 | 33250 | 33250 | 33050 | 606 |
| 578 | 20230803 | 110300 | 9277714600 | 33250 | 33100 | 33300 | 33100 | 602 |
| 579 | 20230803 | 110200 | 9257745150 | 33000 | 33100 | 33150 | 32950 | 2629 |
| 580 | 20230803 | 110100 | 9170938200 | 33100 | 33050 | 33100 | 33050 | 1297 |
| 581 | 20230803 | 110000 | 9128055350 | 33050 | 32900 | 33050 | 32900 | 757 |
| 582 | 20230803 | 105900 | 9103102050 | 32900 | 33000 | 33000 | 32850 | 6584 |
| 583 | 20230803 | 105800 | 8886099500 | 33000 | 33150 | 33200 | 33000 | 6877 |
| 584 | 20230803 | 105700 | 8658634500 | 33150 | 33250 | 33250 | 33150 | 2476 |
| 585 | 20230803 | 105600 | 8576392600 | 33250 | 33300 | 33300 | 33250 | 1114 |
| 586 | 20230803 | 105500 | 8539351600 | 33300 | 33350 | 33350 | 33300 | 1630 |
| 587 | 20230803 | 105400 | 8485062400 | 33350 | 33350 | 33400 | 33350 | 166 |
| 588 | 20230803 | 105300 | 8479526150 | 33350 | 33350 | 33400 | 33350 | 231 |
| 589 | 20230803 | 105200 | 8471821700 | 33350 | 33400 | 33400 | 33350 | 875 |
| 590 | 20230803 | 105100 | 8442629400 | 33400 | 33350 | 33400 | 33300 | 644 |
| 591 | 20230803 | 105000 | 8421153550 | 33300 | 33300 | 33350 | 33300 | 229 |
| 592 | 20230803 | 104900 | 8413527750 | 33350 | 33300 | 33350 | 33300 | 600 |
| 593 | 20230803 | 104800 | 8393531300 | 33350 | 33350 | 33400 | 33300 | 2212 |
| 594 | 20230803 | 104700 | 8319858900 | 33400 | 33350 | 33400 | 33350 | 1095 |
| 595 | 20230803 | 104600 | 8283335150 | 33400 | 33350 | 33400 | 33350 | 517 |
| 596 | 20230803 | 104500 | 8266091200 | 33400 | 33400 | 33450 | 33400 | 1675 |
| 597 | 20230803 | 104400 | 8210145650 | 33400 | 33500 | 33550 | 33400 | 3341 |
| 598 | 20230803 | 104300 | 8098293150 | 33500 | 33550 | 33550 | 33500 | 651 |
| 599 | 20230803 | 104200 | 8076454550 | 33550 | 33600 | 33600 | 33550 | 333 |
| 600 | 20230803 | 104100 | 8065272350 | 33600 | 33550 | 33600 | 33550 | 667 |
| 601 | 20230803 | 104000 | 8042891050 | 33550 | 33600 | 33600 | 33550 | 187 |
| 602 | 20230803 | 103900 | 8036608600 | 33550 | 33600 | 33600 | 33550 | 157 |
| 603 | 20230803 | 103800 | 8031334050 | 33550 | 33550 | 33700 | 33550 | 1888 |
| 604 | 20230803 | 103700 | 7967921150 | 33550 | 33600 | 33600 | 33550 | 1574 |
| 605 | 20230803 | 103600 | 7915063500 | 33600 | 33650 | 33700 | 33600 | 509 |
| 606 | 20230803 | 103500 | 7897936250 | 33600 | 33650 | 33700 | 33600 | 522 |
| 607 | 20230803 | 103400 | 7880374850 | 33600 | 33650 | 33650 | 33600 | 739 |
| 608 | 20230803 | 103300 | 7855514700 | 33650 | 33700 | 33700 | 33650 | 564 |
| 609 | 20230803 | 103200 | 7836530850 | 33650 | 33650 | 33650 | 33550 | 550 |
| 610 | 20230803 | 103100 | 7818051500 | 33550 | 33600 | 33600 | 33550 | 1543 |
| 611 | 20230803 | 103000 | 7766210050 | 33600 | 33650 | 33650 | 33550 | 1290 |
| 612 | 20230803 | 102900 | 7722862400 | 33650 | 33800 | 33800 | 33650 | 1847 |
| 613 | 20230803 | 102800 | 7660619250 | 33800 | 33800 | 33800 | 33700 | 622 |
| 614 | 20230803 | 102700 | 7639629350 | 33800 | 33950 | 34050 | 33750 | 1452 |
| 615 | 20230803 | 102600 | 7590485400 | 33950 | 33950 | 33950 | 33900 | 643 |
| 616 | 20230803 | 102500 | 7568677400 | 33950 | 34100 | 34100 | 33950 | 1065 |
| 617 | 20230803 | 102400 | 7532441250 | 34100 | 34100 | 34100 | 34050 | 190 |
| 618 | 20230803 | 102300 | 7525964000 | 34100 | 34050 | 34150 | 34000 | 1754 |
| 619 | 20230803 | 102200 | 7466255650 | 34150 | 34300 | 34300 | 34100 | 2112 |
| 620 | 20230803 | 102100 | 7394021950 | 34300 | 34250 | 34300 | 34200 | 1769 |
| 621 | 20230803 | 102000 | 7333446150 | 34250 | 34050 | 34250 | 34050 | 1949 |
| 622 | 20230803 | 101900 | 7266895200 | 34050 | 33900 | 34050 | 33900 | 1942 |
| 623 | 20230803 | 101800 | 7200893600 | 33900 | 33750 | 33900 | 33750 | 763 |
| 624 | 20230803 | 101700 | 7175093250 | 33700 | 33600 | 33700 | 33600 | 540 |
| 625 | 20230803 | 101600 | 7156920250 | 33700 | 33650 | 33700 | 33550 | 798 |
| 626 | 20230803 | 101500 | 7130096800 | 33500 | 33650 | 33650 | 33500 | 3617 |
| 627 | 20230803 | 101400 | 7008696300 | 33700 | 33800 | 33800 | 33700 | 750 |
| 628 | 20230803 | 101300 | 6983401500 | 33800 | 33800 | 33800 | 33750 | 171 |
| 629 | 20230803 | 101200 | 6977622800 | 33800 | 33500 | 33850 | 33500 | 2929 |
| 630 | 20230803 | 101100 | 6879207000 | 33500 | 33600 | 33600 | 33500 | 2057 |
| 631 | 20230803 | 101000 | 6810230700 | 33600 | 33700 | 33700 | 33600 | 1691 |
| 632 | 20230803 | 100900 | 6753353350 | 33700 | 33750 | 33800 | 33650 | 643 |
| 633 | 20230803 | 100800 | 6731685000 | 33700 | 33750 | 33800 | 33700 | 421 |
| 634 | 20230803 | 100700 | 6717478050 | 33750 | 33750 | 33800 | 33750 | 682 |
| 635 | 20230803 | 100600 | 6694460450 | 33750 | 33850 | 33850 | 33750 | 1343 |
| 636 | 20230803 | 100500 | 6649060950 | 33850 | 33950 | 33950 | 33850 | 1069 |
| 637 | 20230803 | 100400 | 6612852250 | 33950 | 33900 | 33950 | 33850 | 224 |
| 638 | 20230803 | 100300 | 6605266050 | 33900 | 33850 | 33900 | 33850 | 812 |
| 639 | 20230803 | 100200 | 6577742800 | 33850 | 33850 | 33850 | 33850 | 1269 |
| 640 | 20230803 | 100100 | 6534787150 | 33850 | 33850 | 33900 | 33850 | 136 |
| 641 | 20230803 | 100000 | 6530182700 | 33850 | 33900 | 33900 | 33850 | 224 |
| 642 | 20230803 | 095900 | 6522590400 | 33900 | 33950 | 33950 | 33850 | 1958 |
| 643 | 20230803 | 095800 | 6456218600 | 33950 | 34000 | 34000 | 33950 | 511 |
| 644 | 20230803 | 095700 | 6438870050 | 33950 | 34050 | 34050 | 33950 | 1297 |
| 645 | 20230803 | 095600 | 6394769400 | 34050 | 34000 | 34050 | 34000 | 596 |
| 646 | 20230803 | 095500 | 6374498300 | 34050 | 34100 | 34100 | 34050 | 2168 |
| 647 | 20230803 | 095400 | 6300675600 | 34100 | 34050 | 34100 | 34050 | 80 |
| 648 | 20230803 | 095300 | 6297950000 | 34050 | 34100 | 34100 | 34050 | 427 |
| 649 | 20230803 | 095200 | 6283390500 | 34100 | 34150 | 34200 | 34100 | 536 |
| 650 | 20230803 | 095100 | 6265085800 | 34150 | 34150 | 34200 | 34150 | 233 |
| 651 | 20230803 | 095000 | 6257126250 | 34150 | 34250 | 34300 | 34150 | 1571 |
| 652 | 20230803 | 094900 | 6203396350 | 34300 | 34300 | 34300 | 34250 | 725 |
| 653 | 20230803 | 094800 | 6178548150 | 34300 | 34300 | 34350 | 34300 | 589 |
| 654 | 20230803 | 094700 | 6158344450 | 34300 | 34300 | 34300 | 34300 | 343 |
| 655 | 20230803 | 094600 | 6146579550 | 34300 | 34300 | 34350 | 34300 | 679 |
| 656 | 20230803 | 094500 | 6123289150 | 34350 | 34300 | 34350 | 34300 | 253 |
| 657 | 20230803 | 094400 | 6114598750 | 34350 | 34300 | 34400 | 34300 | 872 |
| 658 | 20230803 | 094300 | 6084647550 | 34350 | 34350 | 34350 | 34300 | 502 |
| 659 | 20230803 | 094200 | 6067413300 | 34350 | 34300 | 34350 | 34300 | 1904 |
| 660 | 20230803 | 094100 | 6002064200 | 34300 | 34350 | 34350 | 34300 | 234 |
| 661 | 20230803 | 094000 | 5994027600 | 34350 | 34350 | 34400 | 34350 | 789 |
| 662 | 20230803 | 093900 | 5966907950 | 34400 | 34400 | 34450 | 34350 | 879 |
| 663 | 20230803 | 093800 | 5936665700 | 34450 | 34450 | 34450 | 34300 | 3251 |
| 664 | 20230803 | 093700 | 5824830950 | 34450 | 34350 | 34450 | 34350 | 2329 |
| 665 | 20230803 | 093600 | 5744725600 | 34350 | 34300 | 34350 | 34300 | 2070 |
| 666 | 20230803 | 093500 | 5673656500 | 34350 | 34100 | 34350 | 34050 | 2089 |
| 667 | 20230803 | 093400 | 5602159150 | 34100 | 34050 | 34100 | 34050 | 714 |
| 668 | 20230803 | 093300 | 5577836950 | 34050 | 34150 | 34150 | 34050 | 1296 |
| 669 | 20230803 | 093200 | 5533648850 | 34150 | 34150 | 34200 | 34100 | 824 |
| 670 | 20230803 | 093100 | 5505537650 | 34100 | 34050 | 34150 | 34050 | 808 |
| 671 | 20230803 | 093000 | 5477966550 | 34050 | 33950 | 34050 | 33950 | 1431 |
| 672 | 20230803 | 092900 | 5429345500 | 33950 | 33950 | 34000 | 33900 | 1238 |
| 673 | 20230803 | 092800 | 5387290000 | 34000 | 34050 | 34050 | 33950 | 908 |
| 674 | 20230803 | 092700 | 5356442200 | 34000 | 34150 | 34150 | 34000 | 1359 |
| 675 | 20230803 | 092600 | 5310170500 | 34150 | 34200 | 34200 | 34100 | 1856 |
| 676 | 20230803 | 092500 | 5246755450 | 34200 | 34300 | 34350 | 34100 | 3402 |
| 677 | 20230803 | 092400 | 5130395250 | 34350 | 34350 | 34450 | 34300 | 7764 |
| 678 | 20230803 | 092300 | 4863727750 | 34350 | 34300 | 34350 | 34250 | 5599 |
| 679 | 20230803 | 092200 | 4671655000 | 34300 | 34000 | 34350 | 34000 | 3015 |
| 680 | 20230803 | 092100 | 4568595100 | 34000 | 33900 | 34000 | 33850 | 3582 |
| 681 | 20230803 | 092000 | 4446992650 | 33850 | 33550 | 33850 | 33500 | 6280 |
| 682 | 20230803 | 091900 | 4235797000 | 33550 | 33600 | 33650 | 33550 | 943 |
| 683 | 20230803 | 091800 | 4204118700 | 33600 | 33450 | 33650 | 33350 | 4810 |
| 684 | 20230803 | 091700 | 4043147650 | 33350 | 33400 | 33500 | 33200 | 4659 |
| 685 | 20230803 | 091600 | 3887797000 | 33350 | 33500 | 33700 | 33350 | 2026 |
| 686 | 20230803 | 091500 | 3819994250 | 33500 | 33750 | 33750 | 33500 | 1739 |
| 687 | 20230803 | 091400 | 3761510800 | 33700 | 33700 | 33800 | 33650 | 757 |
| 688 | 20230803 | 091300 | 3735966700 | 33750 | 33450 | 33750 | 33400 | 3523 |
| 689 | 20230803 | 091200 | 3617972300 | 33500 | 33700 | 33800 | 33500 | 2673 |
| 690 | 20230803 | 091100 | 3528169500 | 33700 | 33600 | 34000 | 33600 | 2765 |
| 691 | 20230803 | 091000 | 3434708850 | 33600 | 33600 | 33700 | 33500 | 2428 |
| 692 | 20230803 | 090900 | 3353170800 | 33500 | 33300 | 33600 | 33200 | 5897 |
| 693 | 20230803 | 090800 | 3156573650 | 33300 | 33450 | 33500 | 33250 | 7439 |
| 694 | 20230803 | 090700 | 2908557000 | 33450 | 33550 | 33700 | 33400 | 6495 |
| 695 | 20230803 | 090600 | 2690994700 | 33500 | 33850 | 33850 | 33450 | 8710 |
| 696 | 20230803 | 090500 | 2398369200 | 33850 | 34000 | 34050 | 33850 | 5307 |
| 697 | 20230803 | 090400 | 2218184900 | 34000 | 34450 | 34450 | 34000 | 8050 |
| 698 | 20230803 | 090300 | 1943316400 | 34400 | 34650 | 34800 | 34300 | 12569 |
| 699 | 20230803 | 090200 | 1508684500 | 34700 | 34600 | 34850 | 34600 | 12124 |
| 700 | 20230803 | 090100 | 1087194000 | 34700 | 34050 | 34700 | 34050 | 16462 |
| 701 | 20230803 | 090000 | 519483150 | 34000 | 33900 | 34000 | 33700 | 14953 |