34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 194700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 2270 |
| 3 | 20230803 | 194600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20230803 | 194500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20230803 | 194400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20230803 | 194300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20230803 | 194200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20230803 | 194100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20230803 | 194000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20230803 | 193900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20230803 | 193800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20230803 | 193700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20230803 | 193600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20230803 | 193500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20230803 | 193400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20230803 | 193300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20230803 | 193200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20230803 | 193100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20230803 | 193000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20230803 | 192900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20230803 | 192800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20230803 | 192700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20230803 | 192600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20230803 | 192500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20230803 | 192400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20230803 | 192300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20230803 | 192200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20230803 | 192100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20230803 | 192000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20230803 | 191900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20230803 | 191800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20230803 | 191700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 2270 |
| 33 | 20230803 | 191600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20230803 | 191500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20230803 | 191400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20230803 | 191300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20230803 | 191200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20230803 | 191100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20230803 | 191000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20230803 | 190900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20230803 | 190800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20230803 | 190700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20230803 | 190600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20230803 | 190500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20230803 | 190400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20230803 | 190300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20230803 | 190200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20230803 | 190100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20230803 | 190000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20230803 | 185900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20230803 | 185800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20230803 | 185700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20230803 | 185600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20230803 | 185500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20230803 | 185400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20230803 | 185300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20230803 | 185200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20230803 | 185100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20230803 | 185000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20230803 | 184900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20230803 | 184800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20230803 | 184700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 2270 |
| 63 | 20230803 | 184600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20230803 | 184500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20230803 | 184400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20230803 | 184300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20230803 | 184200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20230803 | 184100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20230803 | 184000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20230803 | 183900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20230803 | 183800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20230803 | 183700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20230803 | 183600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20230803 | 183500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20230803 | 183400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20230803 | 183300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20230803 | 183200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20230803 | 183100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20230803 | 183000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20230803 | 182900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20230803 | 182800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20230803 | 182700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20230803 | 182600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20230803 | 182500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20230803 | 182400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20230803 | 182300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20230803 | 182200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20230803 | 182100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20230803 | 182000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20230803 | 181900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20230803 | 181800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20230803 | 181700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 2270 |
| 93 | 20230803 | 181600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20230803 | 181500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20230803 | 181400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20230803 | 181300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20230803 | 181200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20230803 | 181100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20230803 | 181000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20230803 | 180900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20230803 | 180800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20230803 | 180700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20230803 | 180600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20230803 | 180500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20230803 | 180400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20230803 | 180300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20230803 | 180200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20230803 | 180100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20230803 | 180000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20230803 | 175900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20230803 | 175800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20230803 | 175700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20230803 | 175600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20230803 | 175500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20230803 | 175400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20230803 | 175300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20230803 | 175200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20230803 | 175100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20230803 | 175000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20230803 | 174900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20230803 | 174800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20230803 | 174700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 2270 |
| 123 | 20230803 | 174600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20230803 | 174500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20230803 | 174400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20230803 | 174300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20230803 | 174200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20230803 | 174100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20230803 | 174000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20230803 | 173900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20230803 | 173800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20230803 | 173700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20230803 | 173600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20230803 | 173500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20230803 | 173400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20230803 | 173300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20230803 | 173200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20230803 | 173100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20230803 | 173000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20230803 | 172900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20230803 | 172800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20230803 | 172700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20230803 | 172600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20230803 | 172500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20230803 | 172400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20230803 | 172300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20230803 | 172200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20230803 | 172100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20230803 | 172000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20230803 | 171900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20230803 | 171800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20230803 | 171700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 2270 |
| 153 | 20230803 | 171600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20230803 | 171500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20230803 | 171400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20230803 | 171300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20230803 | 171200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20230803 | 171100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20230803 | 171000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20230803 | 170900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20230803 | 170800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20230803 | 170700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20230803 | 170600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20230803 | 170500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20230803 | 170400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20230803 | 170300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20230803 | 170200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20230803 | 170100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20230803 | 170000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20230803 | 165900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20230803 | 165800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20230803 | 165700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20230803 | 165600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20230803 | 165500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20230803 | 165400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20230803 | 165300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20230803 | 165200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20230803 | 165100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20230803 | 165000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20230803 | 164900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20230803 | 164800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20230803 | 164700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 2270 |
| 183 | 20230803 | 164600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20230803 | 164500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20230803 | 164400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20230803 | 164300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20230803 | 164200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20230803 | 164100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20230803 | 164000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20230803 | 163900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20230803 | 163800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20230803 | 163700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20230803 | 163600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20230803 | 163500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20230803 | 163400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20230803 | 163300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20230803 | 163200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20230803 | 163100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20230803 | 163000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20230803 | 162900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20230803 | 162800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20230803 | 162700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20230803 | 162600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20230803 | 162500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20230803 | 162400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20230803 | 162300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20230803 | 162200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20230803 | 162100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20230803 | 162000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20230803 | 161900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20230803 | 161800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20230803 | 161700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 2270 |
| 213 | 20230803 | 161600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20230803 | 161500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20230803 | 161400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20230803 | 161300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20230803 | 161200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20230803 | 161100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20230803 | 161000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20230803 | 160900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20230803 | 160800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20230803 | 160700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20230803 | 160600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20230803 | 160500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20230803 | 160400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 226 | 20230803 | 160300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 227 | 20230803 | 160200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20230803 | 160100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20230803 | 160000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 230 | 20230803 | 155900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20230803 | 155800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20230803 | 155700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20230803 | 155600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20230803 | 155500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20230803 | 155400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20230803 | 155300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20230803 | 155200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20230803 | 155100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20230803 | 155000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 240 | 20230803 | 154900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 241 | 20230803 | 154800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20230803 | 154700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 2270 |
| 243 | 20230803 | 154600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 244 | 20230803 | 154500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 245 | 20230803 | 154400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 246 | 20230803 | 154300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 247 | 20230803 | 154200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 248 | 20230803 | 154100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 249 | 20230803 | 154000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 250 | 20230803 | 153900 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 251 | 20230803 | 153800 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 252 | 20230803 | 153700 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 253 | 20230803 | 153600 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 254 | 20230803 | 153500 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 255 | 20230803 | 153400 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 256 | 20230803 | 153300 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 257 | 20230803 | 153200 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 258 | 20230803 | 153100 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 259 | 20230803 | 153000 | 7178403000 | 33700 | 33700 | 33700 | 33700 | 2270 |
| 260 | 20230803 | 152900 | 7101904000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 261 | 20230803 | 152800 | 7101904000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 262 | 20230803 | 152700 | 7101904000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 263 | 20230803 | 152600 | 7101904000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 264 | 20230803 | 152500 | 7101904000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 265 | 20230803 | 152400 | 7101904000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 266 | 20230803 | 152300 | 7101904000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 267 | 20230803 | 152200 | 7101904000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 268 | 20230803 | 152100 | 7101904000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 269 | 20230803 | 152000 | 7101904000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 270 | 20230803 | 151900 | 7101904000 | 33800 | 33950 | 33950 | 33800 | 1043 |
| 271 | 20230803 | 151800 | 7066569150 | 33900 | 33900 | 33950 | 33900 | 145 |
| 272 | 20230803 | 151700 | 7061652850 | 33950 | 33950 | 33950 | 33900 | 371 |
| 273 | 20230803 | 151600 | 7049075700 | 33900 | 33900 | 33950 | 33850 | 465 |
| 274 | 20230803 | 151500 | 7033319750 | 33900 | 33900 | 33950 | 33900 | 99 |
| 275 | 20230803 | 151400 | 7029963350 | 33900 | 33900 | 33900 | 33900 | 261 |
| 276 | 20230803 | 151300 | 7021115450 | 33900 | 33900 | 33900 | 33850 | 141 |
| 277 | 20230803 | 151200 | 7016337800 | 33850 | 33900 | 33900 | 33850 | 317 |
| 278 | 20230803 | 151100 | 7005597250 | 33850 | 33950 | 33950 | 33850 | 301 |
| 279 | 20230803 | 151000 | 6995396750 | 33950 | 33850 | 33950 | 33850 | 175 |
| 280 | 20230803 | 150900 | 6989457900 | 33900 | 33850 | 33900 | 33850 | 452 |
| 281 | 20230803 | 150800 | 6974144850 | 33800 | 33800 | 33850 | 33800 | 107 |
| 282 | 20230803 | 150700 | 6970525600 | 33850 | 33850 | 33900 | 33800 | 150 |
| 283 | 20230803 | 150600 | 6965453900 | 33900 | 33850 | 33900 | 33850 | 202 |
| 284 | 20230803 | 150500 | 6958611450 | 33850 | 33850 | 33850 | 33850 | 349 |
| 285 | 20230803 | 150400 | 6946797800 | 33850 | 33850 | 33850 | 33800 | 120 |
| 286 | 20230803 | 150300 | 6942736600 | 33900 | 33850 | 33900 | 33850 | 80 |
| 287 | 20230803 | 150200 | 6940027850 | 33900 | 33850 | 33900 | 33850 | 260 |
| 288 | 20230803 | 150100 | 6931226750 | 33850 | 33900 | 33900 | 33850 | 560 |
| 289 | 20230803 | 150000 | 6912259400 | 33900 | 33900 | 33900 | 33850 | 272 |
| 290 | 20230803 | 145900 | 6903050200 | 33900 | 33850 | 33900 | 33850 | 296 |
| 291 | 20230803 | 145800 | 6893027000 | 33850 | 33800 | 33850 | 33800 | 721 |
| 292 | 20230803 | 145700 | 6868657150 | 33850 | 33850 | 33900 | 33800 | 212 |
| 293 | 20230803 | 145600 | 6861481700 | 33900 | 33750 | 33900 | 33750 | 1067 |
| 294 | 20230803 | 145500 | 6825415250 | 33750 | 33650 | 33750 | 33600 | 597 |
| 295 | 20230803 | 145400 | 6805287600 | 33650 | 33650 | 33650 | 33650 | 49 |
| 296 | 20230803 | 145300 | 6803638750 | 33650 | 33550 | 33700 | 33550 | 448 |
| 297 | 20230803 | 145200 | 6788576100 | 33550 | 33500 | 33550 | 33450 | 75 |
| 298 | 20230803 | 145100 | 6786064500 | 33500 | 33500 | 33500 | 33500 | 13 |
| 299 | 20230803 | 145000 | 6785629000 | 33500 | 33500 | 33550 | 33500 | 305 |
| 300 | 20230803 | 144900 | 6775411400 | 33550 | 33500 | 33550 | 33500 | 326 |
| 301 | 20230803 | 144800 | 6764489850 | 33550 | 33500 | 33550 | 33500 | 353 |
| 302 | 20230803 | 144700 | 6752663750 | 33550 | 33500 | 33550 | 33500 | 209 |
| 303 | 20230803 | 144600 | 6745659000 | 33500 | 33550 | 33550 | 33500 | 395 |
| 304 | 20230803 | 144500 | 6732422200 | 33550 | 33550 | 33550 | 33550 | 119 |
| 305 | 20230803 | 144400 | 6728429750 | 33550 | 33550 | 33550 | 33550 | 233 |
| 306 | 20230803 | 144300 | 6720612600 | 33550 | 33500 | 33550 | 33500 | 445 |
| 307 | 20230803 | 144200 | 6705685000 | 33500 | 33550 | 33550 | 33500 | 425 |
| 308 | 20230803 | 144100 | 6691426800 | 33550 | 33500 | 33550 | 33500 | 178 |
| 309 | 20230803 | 144000 | 6685462700 | 33600 | 33500 | 33600 | 33500 | 172 |
| 310 | 20230803 | 143900 | 6679693650 | 33500 | 33500 | 33550 | 33500 | 228 |
| 311 | 20230803 | 143800 | 6672053250 | 33500 | 33450 | 33550 | 33450 | 644 |
| 312 | 20230803 | 143700 | 6650475450 | 33450 | 33500 | 33550 | 33450 | 138 |
| 313 | 20230803 | 143600 | 6645853500 | 33550 | 33600 | 33600 | 33500 | 588 |
| 314 | 20230803 | 143500 | 6626152850 | 33550 | 33650 | 33650 | 33550 | 196 |
| 315 | 20230803 | 143400 | 6619566150 | 33650 | 33550 | 33650 | 33500 | 522 |
| 316 | 20230803 | 143300 | 6602030600 | 33550 | 33550 | 33550 | 33500 | 436 |
| 317 | 20230803 | 143200 | 6587413200 | 33550 | 33450 | 33550 | 33450 | 732 |
| 318 | 20230803 | 143100 | 6562873700 | 33450 | 33400 | 33450 | 33400 | 832 |
| 319 | 20230803 | 143000 | 6535072500 | 33350 | 33350 | 33350 | 33350 | 338 |
| 320 | 20230803 | 142900 | 6523800200 | 33350 | 33300 | 33350 | 33300 | 193 |
| 321 | 20230803 | 142800 | 6517372750 | 33300 | 33300 | 33300 | 33300 | 124 |
| 322 | 20230803 | 142700 | 6513243550 | 33300 | 33300 | 33300 | 33200 | 854 |
| 323 | 20230803 | 142600 | 6484846500 | 33300 | 33350 | 33400 | 33300 | 179 |
| 324 | 20230803 | 142500 | 6478876700 | 33350 | 33350 | 33350 | 33350 | 201 |
| 325 | 20230803 | 142400 | 6472173350 | 33350 | 33150 | 33350 | 33150 | 426 |
| 326 | 20230803 | 142300 | 6457995550 | 33150 | 33250 | 33250 | 33150 | 338 |
| 327 | 20230803 | 142200 | 6446765700 | 33200 | 33200 | 33250 | 33200 | 479 |
| 328 | 20230803 | 142100 | 6430862800 | 33200 | 33200 | 33200 | 33150 | 519 |
| 329 | 20230803 | 142000 | 6413633400 | 33200 | 33200 | 33200 | 33200 | 26 |
| 330 | 20230803 | 141900 | 6412770200 | 33200 | 33150 | 33250 | 33100 | 686 |
| 331 | 20230803 | 141800 | 6390004000 | 33100 | 33150 | 33150 | 33100 | 344 |
| 332 | 20230803 | 141700 | 6378608300 | 33150 | 33350 | 33350 | 33150 | 41 |
| 333 | 20230803 | 141600 | 6377248550 | 33300 | 33150 | 33300 | 33100 | 575 |
| 334 | 20230803 | 141500 | 6358162950 | 33150 | 33150 | 33150 | 33150 | 206 |
| 335 | 20230803 | 141400 | 6351334050 | 33150 | 33200 | 33200 | 33150 | 118 |
| 336 | 20230803 | 141300 | 6347421850 | 33200 | 33250 | 33250 | 33200 | 675 |
| 337 | 20230803 | 141200 | 6325006250 | 33250 | 33250 | 33250 | 33250 | 100 |
| 338 | 20230803 | 141100 | 6321681250 | 33250 | 33300 | 33300 | 33250 | 85 |
| 339 | 20230803 | 141000 | 6318854950 | 33250 | 33250 | 33250 | 33250 | 133 |
| 340 | 20230803 | 140900 | 6314432700 | 33250 | 33250 | 33250 | 33200 | 536 |
| 341 | 20230803 | 140800 | 6296615600 | 33350 | 33250 | 33350 | 33250 | 426 |
| 342 | 20230803 | 140700 | 6282450100 | 33300 | 33350 | 33350 | 33300 | 260 |
| 343 | 20230803 | 140600 | 6273785250 | 33350 | 33300 | 33350 | 33300 | 391 |
| 344 | 20230803 | 140500 | 6260763500 | 33250 | 33300 | 33300 | 33250 | 450 |
| 345 | 20230803 | 140400 | 6245792450 | 33300 | 33350 | 33350 | 33300 | 362 |
| 346 | 20230803 | 140300 | 6233731900 | 33350 | 33350 | 33400 | 33350 | 295 |
| 347 | 20230803 | 140200 | 6223892150 | 33350 | 33400 | 33400 | 33300 | 287 |
| 348 | 20230803 | 140100 | 6214326700 | 33400 | 33400 | 33400 | 33350 | 124 |
| 349 | 20230803 | 140000 | 6210189200 | 33400 | 33400 | 33400 | 33350 | 77 |
| 350 | 20230803 | 135900 | 6207619350 | 33400 | 33350 | 33400 | 33350 | 274 |
| 351 | 20230803 | 135800 | 6198470250 | 33350 | 33400 | 33450 | 33350 | 406 |
| 352 | 20230803 | 135700 | 6184912000 | 33300 | 33300 | 33300 | 33250 | 292 |
| 353 | 20230803 | 135600 | 6175193650 | 33300 | 33250 | 33300 | 33250 | 123 |
| 354 | 20230803 | 135500 | 6171102400 | 33250 | 33250 | 33300 | 33250 | 173 |
| 355 | 20230803 | 135400 | 6165346800 | 33250 | 33300 | 33350 | 33250 | 102 |
| 356 | 20230803 | 135300 | 6161951000 | 33300 | 33350 | 33400 | 33300 | 407 |
| 357 | 20230803 | 135200 | 6148374450 | 33350 | 33500 | 33500 | 33350 | 234 |
| 358 | 20230803 | 135100 | 6140554350 | 33500 | 33300 | 33500 | 33250 | 1240 |
| 359 | 20230803 | 135000 | 6099152900 | 33300 | 33250 | 33300 | 33200 | 686 |
| 360 | 20230803 | 134900 | 6076335200 | 33250 | 33300 | 33300 | 33200 | 192 |
| 361 | 20230803 | 134800 | 6069948450 | 33300 | 33300 | 33300 | 33250 | 118 |
| 362 | 20230803 | 134700 | 6066023700 | 33200 | 33250 | 33250 | 33200 | 335 |
| 363 | 20230803 | 134600 | 6054887200 | 33200 | 33200 | 33250 | 33200 | 135 |
| 364 | 20230803 | 134500 | 6050404500 | 33200 | 33200 | 33200 | 33200 | 127 |
| 365 | 20230803 | 134400 | 6046188100 | 33200 | 33250 | 33250 | 33200 | 199 |
| 366 | 20230803 | 134300 | 6039579000 | 33200 | 33250 | 33250 | 33200 | 162 |
| 367 | 20230803 | 134200 | 6034198100 | 33250 | 33200 | 33250 | 33200 | 296 |
| 368 | 20230803 | 134100 | 6024364300 | 33200 | 33200 | 33200 | 33200 | 93 |
| 369 | 20230803 | 134000 | 6021276700 | 33150 | 33200 | 33200 | 33150 | 137 |
| 370 | 20230803 | 133900 | 6016728900 | 33200 | 33100 | 33250 | 33100 | 443 |
| 371 | 20230803 | 133800 | 6002049200 | 33100 | 33050 | 33100 | 33050 | 195 |
| 372 | 20230803 | 133700 | 5995600900 | 33050 | 33100 | 33100 | 33050 | 603 |
| 373 | 20230803 | 133600 | 5975664250 | 33100 | 33150 | 33150 | 33100 | 178 |
| 374 | 20230803 | 133500 | 5969771150 | 33150 | 33150 | 33150 | 33100 | 216 |
| 375 | 20230803 | 133400 | 5962619000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 376 | 20230803 | 133300 | 5962619000 | 33200 | 33150 | 33200 | 33100 | 205 |
| 377 | 20230803 | 133200 | 5955824400 | 33150 | 33200 | 33200 | 33150 | 192 |
| 378 | 20230803 | 133100 | 5949459100 | 33150 | 33150 | 33150 | 33150 | 44 |
| 379 | 20230803 | 133000 | 5948000500 | 33200 | 33200 | 33200 | 33200 | 146 |
| 380 | 20230803 | 132900 | 5943153300 | 33200 | 33200 | 33250 | 33200 | 163 |
| 381 | 20230803 | 132800 | 5937739900 | 33200 | 33200 | 33200 | 33150 | 285 |
| 382 | 20230803 | 132700 | 5928284700 | 33200 | 33150 | 33200 | 33150 | 181 |
| 383 | 20230803 | 132600 | 5922279500 | 33150 | 33200 | 33200 | 33150 | 162 |
| 384 | 20230803 | 132500 | 5916907950 | 33200 | 33200 | 33200 | 33150 | 179 |
| 385 | 20230803 | 132400 | 5910966450 | 33200 | 33250 | 33250 | 33200 | 501 |
| 386 | 20230803 | 132300 | 5894320150 | 33250 | 33150 | 33250 | 33150 | 304 |
| 387 | 20230803 | 132200 | 5884226650 | 33100 | 33050 | 33150 | 33050 | 1011 |
| 388 | 20230803 | 132100 | 5850714450 | 33050 | 33150 | 33150 | 33000 | 4157 |
| 389 | 20230803 | 132000 | 5713433100 | 33150 | 33150 | 33150 | 33100 | 191 |
| 390 | 20230803 | 131900 | 5707106900 | 33100 | 33250 | 33250 | 33100 | 1474 |
| 391 | 20230803 | 131800 | 5658207250 | 33200 | 33300 | 33300 | 33200 | 444 |
| 392 | 20230803 | 131700 | 5643454100 | 33300 | 33300 | 33300 | 33300 | 320 |
| 393 | 20230803 | 131600 | 5632798100 | 33300 | 33300 | 33300 | 33300 | 315 |
| 394 | 20230803 | 131500 | 5622308600 | 33350 | 33350 | 33350 | 33300 | 1968 |
| 395 | 20230803 | 131400 | 5556679400 | 33350 | 33450 | 33450 | 33350 | 150 |
| 396 | 20230803 | 131300 | 5551674900 | 33500 | 33500 | 33500 | 33500 | 1 |
| 397 | 20230803 | 131200 | 5551641400 | 33350 | 33350 | 33350 | 33300 | 311 |
| 398 | 20230803 | 131100 | 5541283200 | 33350 | 33300 | 33350 | 33300 | 111 |
| 399 | 20230803 | 131000 | 5537586400 | 33300 | 33300 | 33400 | 33300 | 220 |
| 400 | 20230803 | 130900 | 5530259950 | 33300 | 33300 | 33300 | 33250 | 146 |
| 401 | 20230803 | 130800 | 5525402250 | 33250 | 33300 | 33350 | 33250 | 145 |
| 402 | 20230803 | 130700 | 5520578600 | 33300 | 33350 | 33350 | 33300 | 106 |
| 403 | 20230803 | 130600 | 5517044500 | 33350 | 33300 | 33350 | 33300 | 61 |
| 404 | 20230803 | 130500 | 5515010200 | 33300 | 33300 | 33300 | 33250 | 251 |
| 405 | 20230803 | 130400 | 5506659600 | 33300 | 33350 | 33350 | 33300 | 292 |
| 406 | 20230803 | 130300 | 5496935750 | 33350 | 33300 | 33350 | 33250 | 190 |
| 407 | 20230803 | 130200 | 5490609700 | 33300 | 33350 | 33350 | 33300 | 38 |
| 408 | 20230803 | 130100 | 5489343800 | 33300 | 33350 | 33350 | 33300 | 149 |
| 409 | 20230803 | 130000 | 5484381600 | 33350 | 33350 | 33350 | 33350 | 111 |
| 410 | 20230803 | 125900 | 5480679750 | 33350 | 33350 | 33350 | 33350 | 336 |
| 411 | 20230803 | 125800 | 5469474150 | 33300 | 33300 | 33300 | 33300 | 158 |
| 412 | 20230803 | 125700 | 5464212750 | 33250 | 33350 | 33400 | 33250 | 2141 |
| 413 | 20230803 | 125600 | 5392900850 | 33350 | 33350 | 33400 | 33350 | 96 |
| 414 | 20230803 | 125500 | 5389699150 | 33350 | 33400 | 33400 | 33200 | 1276 |
| 415 | 20230803 | 125400 | 5347199200 | 33400 | 33450 | 33450 | 33400 | 110 |
| 416 | 20230803 | 125300 | 5343525150 | 33450 | 33500 | 33550 | 33450 | 167 |
| 417 | 20230803 | 125200 | 5337938200 | 33500 | 33500 | 33500 | 33450 | 105 |
| 418 | 20230803 | 125100 | 5334424850 | 33500 | 33500 | 33500 | 33450 | 140 |
| 419 | 20230803 | 125000 | 5329737600 | 33500 | 33350 | 33500 | 33350 | 265 |
| 420 | 20230803 | 124900 | 5320882450 | 33350 | 33350 | 33400 | 33350 | 162 |
| 421 | 20230803 | 124800 | 5315478500 | 33350 | 33400 | 33450 | 33350 | 24 |
| 422 | 20230803 | 124700 | 5314676850 | 33400 | 33400 | 33450 | 33300 | 315 |
| 423 | 20230803 | 124600 | 5304168950 | 33350 | 33350 | 33350 | 33300 | 59 |
| 424 | 20230803 | 124500 | 5302202550 | 33300 | 33350 | 33350 | 33300 | 252 |
| 425 | 20230803 | 124400 | 5293810650 | 33350 | 33250 | 33350 | 33200 | 259 |
| 426 | 20230803 | 124300 | 5285194850 | 33200 | 33100 | 33300 | 33100 | 762 |
| 427 | 20230803 | 124200 | 5259907050 | 33100 | 33150 | 33150 | 33100 | 86 |
| 428 | 20230803 | 124100 | 5257058250 | 33100 | 33200 | 33200 | 33100 | 331 |
| 429 | 20230803 | 124000 | 5246075450 | 33200 | 33200 | 33200 | 33200 | 324 |
| 430 | 20230803 | 123900 | 5235318650 | 33250 | 33200 | 33250 | 33200 | 193 |
| 431 | 20230803 | 123800 | 5228910550 | 33200 | 33200 | 33200 | 33200 | 16 |
| 432 | 20230803 | 123700 | 5228379350 | 33200 | 33250 | 33250 | 33200 | 247 |
| 433 | 20230803 | 123600 | 5220175650 | 33250 | 33350 | 33350 | 33250 | 75 |
| 434 | 20230803 | 123500 | 5217679600 | 33400 | 33550 | 33600 | 33400 | 253 |
| 435 | 20230803 | 123400 | 5209187450 | 33550 | 33300 | 33550 | 33300 | 322 |
| 436 | 20230803 | 123300 | 5198422550 | 33400 | 33200 | 33400 | 33200 | 577 |
| 437 | 20230803 | 123200 | 5179203800 | 33250 | 33250 | 33250 | 33250 | 448 |
| 438 | 20230803 | 123100 | 5164307800 | 33250 | 33250 | 33250 | 33250 | 186 |
| 439 | 20230803 | 123000 | 5158123300 | 33300 | 33250 | 33300 | 33250 | 230 |
| 440 | 20230803 | 122900 | 5150464850 | 33300 | 33300 | 33300 | 33250 | 407 |
| 441 | 20230803 | 122800 | 5136913100 | 33250 | 33150 | 33250 | 33150 | 246 |
| 442 | 20230803 | 122700 | 5128751400 | 33100 | 33100 | 33100 | 33100 | 126 |
| 443 | 20230803 | 122600 | 5124580800 | 33100 | 33100 | 33100 | 33100 | 43 |
| 444 | 20230803 | 122500 | 5123157500 | 33100 | 33100 | 33100 | 33050 | 291 |
| 445 | 20230803 | 122400 | 5113526500 | 33100 | 33050 | 33100 | 33050 | 171 |
| 446 | 20230803 | 122300 | 5107874700 | 33100 | 33200 | 33200 | 33100 | 43 |
| 447 | 20230803 | 122200 | 5106449850 | 33100 | 33000 | 33100 | 32950 | 434 |
| 448 | 20230803 | 122100 | 5092122150 | 33000 | 32950 | 33000 | 32950 | 128 |
| 449 | 20230803 | 122000 | 5087904050 | 33000 | 33000 | 33000 | 32950 | 229 |
| 450 | 20230803 | 121900 | 5080354950 | 33000 | 33000 | 33000 | 32950 | 103 |
| 451 | 20230803 | 121800 | 5076956750 | 33000 | 32950 | 33000 | 32950 | 796 |
| 452 | 20230803 | 121700 | 5050710450 | 33000 | 33000 | 33000 | 32950 | 1043 |
| 453 | 20230803 | 121600 | 5016293750 | 33000 | 33050 | 33050 | 33000 | 277 |
| 454 | 20230803 | 121500 | 5007151600 | 33050 | 33050 | 33100 | 33000 | 195 |
| 455 | 20230803 | 121400 | 5000708300 | 33050 | 32950 | 33050 | 32950 | 527 |
| 456 | 20230803 | 121300 | 4983318850 | 32950 | 32950 | 33000 | 32950 | 109 |
| 457 | 20230803 | 121200 | 4979727250 | 32950 | 32950 | 33000 | 32950 | 112 |
| 458 | 20230803 | 121100 | 4976036000 | 32950 | 32950 | 32950 | 32900 | 127 |
| 459 | 20230803 | 121000 | 4971853550 | 32950 | 32950 | 33000 | 32950 | 220 |
| 460 | 20230803 | 120900 | 4964604050 | 33000 | 32950 | 33000 | 32950 | 89 |
| 461 | 20230803 | 120800 | 4961669650 | 32950 | 32950 | 32950 | 32950 | 1031 |
| 462 | 20230803 | 120700 | 4927698200 | 33000 | 32950 | 33050 | 32950 | 636 |
| 463 | 20230803 | 120600 | 4906710700 | 33000 | 33000 | 33000 | 33000 | 851 |
| 464 | 20230803 | 120500 | 4878627700 | 33000 | 33000 | 33050 | 33000 | 185 |
| 465 | 20230803 | 120400 | 4872522500 | 33050 | 33100 | 33100 | 33000 | 769 |
| 466 | 20230803 | 120300 | 4847131200 | 33100 | 33100 | 33100 | 33000 | 248 |
| 467 | 20230803 | 120200 | 4838934550 | 33100 | 33050 | 33100 | 33000 | 415 |
| 468 | 20230803 | 120100 | 4825209000 | 33050 | 33100 | 33100 | 33050 | 32 |
| 469 | 20230803 | 120000 | 4824150350 | 33050 | 33100 | 33100 | 33050 | 396 |
| 470 | 20230803 | 115900 | 4811061000 | 33100 | 33100 | 33150 | 33050 | 698 |
| 471 | 20230803 | 115800 | 4787959300 | 33100 | 33050 | 33100 | 33000 | 272 |
| 472 | 20230803 | 115700 | 4778974050 | 33050 | 33000 | 33050 | 33000 | 216 |
| 473 | 20230803 | 115600 | 4771839850 | 33000 | 33150 | 33150 | 33000 | 171 |
| 474 | 20230803 | 115500 | 4766187700 | 33150 | 33150 | 33250 | 33150 | 51 |
| 475 | 20230803 | 115400 | 4764495450 | 33250 | 33350 | 33350 | 33250 | 259 |
| 476 | 20230803 | 115300 | 4755859300 | 33500 | 32950 | 33700 | 32950 | 3692 |
| 477 | 20230803 | 115200 | 4633430000 | 32950 | 33000 | 33000 | 32900 | 348 |
| 478 | 20230803 | 115100 | 4621957400 | 33000 | 33050 | 33050 | 33000 | 461 |
| 479 | 20230803 | 115000 | 4606737050 | 33050 | 33050 | 33100 | 33000 | 496 |
| 480 | 20230803 | 114900 | 4590349450 | 33050 | 33000 | 33100 | 33000 | 359 |
| 481 | 20230803 | 114800 | 4578484750 | 33000 | 33000 | 33150 | 33000 | 1739 |
| 482 | 20230803 | 114700 | 4520949200 | 33000 | 32850 | 33000 | 32800 | 2034 |
| 483 | 20230803 | 114600 | 4454007850 | 32850 | 32950 | 32950 | 32800 | 4779 |
| 484 | 20230803 | 114500 | 4296925200 | 32950 | 33000 | 33000 | 32950 | 5654 |
| 485 | 20230803 | 114400 | 4110343750 | 33050 | 33050 | 33050 | 33050 | 320 |
| 486 | 20230803 | 114300 | 4099767750 | 33000 | 33050 | 33100 | 33000 | 154 |
| 487 | 20230803 | 114200 | 4094683700 | 33050 | 33050 | 33050 | 33050 | 173 |
| 488 | 20230803 | 114100 | 4088966050 | 33050 | 33100 | 33100 | 33050 | 520 |
| 489 | 20230803 | 114000 | 4071772400 | 33050 | 33050 | 33100 | 33050 | 461 |
| 490 | 20230803 | 113900 | 4056519100 | 33050 | 33100 | 33100 | 33050 | 460 |
| 491 | 20230803 | 113800 | 4041315300 | 33050 | 33050 | 33100 | 33050 | 576 |
| 492 | 20230803 | 113700 | 4022278250 | 33050 | 33100 | 33100 | 33050 | 99 |
| 493 | 20230803 | 113600 | 4019005850 | 33100 | 33100 | 33150 | 33050 | 152 |
| 494 | 20230803 | 113500 | 4013977300 | 33050 | 33200 | 33200 | 33050 | 131 |
| 495 | 20230803 | 113400 | 4009641550 | 33200 | 33150 | 33200 | 33100 | 544 |
| 496 | 20230803 | 113300 | 3991595150 | 33000 | 33100 | 33150 | 33000 | 3760 |
| 497 | 20230803 | 113200 | 3867247400 | 33100 | 33200 | 33200 | 33100 | 1973 |
| 498 | 20230803 | 113100 | 3801798900 | 33200 | 33200 | 33250 | 33200 | 177 |
| 499 | 20230803 | 113000 | 3795922250 | 33200 | 33200 | 33250 | 33200 | 604 |
| 500 | 20230803 | 112900 | 3775869400 | 33250 | 33250 | 33250 | 33200 | 646 |
| 501 | 20230803 | 112800 | 3754392850 | 33250 | 33300 | 33300 | 33250 | 323 |
| 502 | 20230803 | 112700 | 3743652750 | 33300 | 33300 | 33300 | 33250 | 241 |
| 503 | 20230803 | 112600 | 3735637800 | 33300 | 33350 | 33350 | 33250 | 135 |
| 504 | 20230803 | 112500 | 3731140950 | 33350 | 33250 | 33350 | 33250 | 993 |
| 505 | 20230803 | 112400 | 3698085400 | 33250 | 33250 | 33250 | 33250 | 351 |
| 506 | 20230803 | 112300 | 3686414650 | 33300 | 33300 | 33300 | 33200 | 1792 |
| 507 | 20230803 | 112200 | 3626782600 | 33250 | 33350 | 33350 | 33250 | 934 |
| 508 | 20230803 | 112100 | 3595691600 | 33300 | 33300 | 33300 | 33300 | 414 |
| 509 | 20230803 | 112000 | 3581905400 | 33350 | 33350 | 33350 | 33350 | 47 |
| 510 | 20230803 | 111900 | 3580337950 | 33400 | 33400 | 33400 | 33350 | 840 |
| 511 | 20230803 | 111800 | 3552290850 | 33350 | 33350 | 33350 | 33350 | 249 |
| 512 | 20230803 | 111700 | 3543986700 | 33400 | 33450 | 33500 | 33350 | 2163 |
| 513 | 20230803 | 111600 | 3471766700 | 33500 | 33500 | 33550 | 33450 | 809 |
| 514 | 20230803 | 111500 | 3444687400 | 33450 | 33450 | 33500 | 33400 | 1031 |
| 515 | 20230803 | 111400 | 3410222050 | 33400 | 33450 | 33450 | 33400 | 132 |
| 516 | 20230803 | 111300 | 3405813100 | 33400 | 33450 | 33500 | 33400 | 121 |
| 517 | 20230803 | 111200 | 3401766050 | 33450 | 33450 | 33450 | 33450 | 45 |
| 518 | 20230803 | 111100 | 3400260800 | 33450 | 33450 | 33500 | 33450 | 249 |
| 519 | 20230803 | 111000 | 3391931700 | 33450 | 33400 | 33450 | 33400 | 216 |
| 520 | 20230803 | 110900 | 3384716150 | 33400 | 33450 | 33500 | 33400 | 147 |
| 521 | 20230803 | 110800 | 3379800200 | 33500 | 33450 | 33500 | 33400 | 832 |
| 522 | 20230803 | 110700 | 3351970050 | 33400 | 33500 | 33500 | 33400 | 1194 |
| 523 | 20230803 | 110600 | 3312042500 | 33450 | 33450 | 33500 | 33450 | 191 |
| 524 | 20230803 | 110500 | 3305652850 | 33400 | 33400 | 33450 | 33400 | 355 |
| 525 | 20230803 | 110400 | 3293795800 | 33400 | 33400 | 33450 | 33400 | 86 |
| 526 | 20230803 | 110300 | 3290923100 | 33400 | 33450 | 33450 | 33400 | 543 |
| 527 | 20230803 | 110200 | 3272780400 | 33400 | 33400 | 33400 | 33400 | 581 |
| 528 | 20230803 | 110100 | 3253375000 | 33400 | 33450 | 33450 | 33400 | 157 |
| 529 | 20230803 | 110000 | 3248130700 | 33450 | 33400 | 33450 | 33400 | 150 |
| 530 | 20230803 | 105900 | 3243114300 | 33450 | 33400 | 33450 | 33400 | 600 |
| 531 | 20230803 | 105800 | 3223069600 | 33450 | 33450 | 33450 | 33400 | 496 |
| 532 | 20230803 | 105700 | 3206483700 | 33550 | 33500 | 33600 | 33400 | 1868 |
| 533 | 20230803 | 105600 | 3144007250 | 33500 | 33450 | 33500 | 33450 | 229 |
| 534 | 20230803 | 105500 | 3136341000 | 33450 | 33450 | 33500 | 33450 | 275 |
| 535 | 20230803 | 105400 | 3127135900 | 33450 | 33450 | 33450 | 33400 | 454 |
| 536 | 20230803 | 105300 | 3111968200 | 33450 | 33450 | 33450 | 33400 | 611 |
| 537 | 20230803 | 105200 | 3091538600 | 33450 | 33500 | 33500 | 33450 | 380 |
| 538 | 20230803 | 105100 | 3078823750 | 33500 | 33400 | 33500 | 33400 | 1616 |
| 539 | 20230803 | 105000 | 3024707750 | 33400 | 33400 | 33400 | 33400 | 215 |
| 540 | 20230803 | 104900 | 3017526750 | 33400 | 33450 | 33450 | 33400 | 957 |
| 541 | 20230803 | 104800 | 2985530050 | 33450 | 33600 | 33600 | 33450 | 6926 |
| 542 | 20230803 | 104700 | 2753424950 | 33600 | 33600 | 33600 | 33550 | 419 |
| 543 | 20230803 | 104600 | 2739347600 | 33600 | 33600 | 33600 | 33550 | 195 |
| 544 | 20230803 | 104500 | 2732797800 | 33600 | 33600 | 33600 | 33550 | 645 |
| 545 | 20230803 | 104400 | 2711134400 | 33600 | 33700 | 33700 | 33600 | 2306 |
| 546 | 20230803 | 104300 | 2633625600 | 33650 | 33700 | 33700 | 33650 | 381 |
| 547 | 20230803 | 104200 | 2620797150 | 33650 | 33700 | 33700 | 33650 | 197 |
| 548 | 20230803 | 104100 | 2614159800 | 33700 | 33650 | 33750 | 33650 | 353 |
| 549 | 20230803 | 104000 | 2602268300 | 33650 | 33650 | 33650 | 33650 | 79 |
| 550 | 20230803 | 103900 | 2599609950 | 33650 | 33700 | 33700 | 33650 | 148 |
| 551 | 20230803 | 103800 | 2594628750 | 33650 | 33650 | 33700 | 33650 | 280 |
| 552 | 20230803 | 103700 | 2585205850 | 33700 | 33700 | 33700 | 33650 | 434 |
| 553 | 20230803 | 103600 | 2570585650 | 33700 | 33700 | 33700 | 33650 | 225 |
| 554 | 20230803 | 103500 | 2563011250 | 33700 | 33700 | 33700 | 33650 | 721 |
| 555 | 20230803 | 103400 | 2538720250 | 33700 | 33700 | 33700 | 33700 | 478 |
| 556 | 20230803 | 103300 | 2522611650 | 33700 | 33700 | 33700 | 33700 | 452 |
| 557 | 20230803 | 103200 | 2507379250 | 33750 | 33700 | 33750 | 33700 | 285 |
| 558 | 20230803 | 103100 | 2497774550 | 33700 | 33700 | 33800 | 33700 | 817 |
| 559 | 20230803 | 103000 | 2470210250 | 33700 | 33750 | 33750 | 33700 | 138 |
| 560 | 20230803 | 102900 | 2465553800 | 33750 | 33750 | 33800 | 33700 | 687 |
| 561 | 20230803 | 102800 | 2442372900 | 33700 | 33700 | 33750 | 33700 | 220 |
| 562 | 20230803 | 102700 | 2434958650 | 33700 | 33750 | 33800 | 33700 | 1314 |
| 563 | 20230803 | 102600 | 2390600750 | 33800 | 33800 | 33850 | 33750 | 711 |
| 564 | 20230803 | 102500 | 2366564500 | 33800 | 33800 | 33850 | 33800 | 84 |
| 565 | 20230803 | 102400 | 2363724700 | 33800 | 33800 | 33800 | 33800 | 335 |
| 566 | 20230803 | 102300 | 2352401700 | 33800 | 33800 | 33850 | 33800 | 120 |
| 567 | 20230803 | 102200 | 2348344200 | 33800 | 33850 | 33850 | 33800 | 166 |
| 568 | 20230803 | 102100 | 2342726050 | 33900 | 33850 | 33900 | 33850 | 114 |
| 569 | 20230803 | 102000 | 2338866600 | 33850 | 33850 | 33850 | 33850 | 913 |
| 570 | 20230803 | 101900 | 2307961550 | 33750 | 33800 | 33800 | 33750 | 434 |
| 571 | 20230803 | 101800 | 2293302750 | 33750 | 33750 | 33800 | 33750 | 101 |
| 572 | 20230803 | 101700 | 2289893800 | 33800 | 33850 | 33850 | 33700 | 156 |
| 573 | 20230803 | 101600 | 2284630900 | 33750 | 33750 | 33800 | 33750 | 283 |
| 574 | 20230803 | 101500 | 2275072800 | 33750 | 33750 | 33750 | 33750 | 43 |
| 575 | 20230803 | 101400 | 2273621550 | 33750 | 33800 | 33800 | 33750 | 78 |
| 576 | 20230803 | 101300 | 2270986300 | 33800 | 33800 | 33850 | 33800 | 197 |
| 577 | 20230803 | 101200 | 2264327650 | 33800 | 33700 | 33800 | 33700 | 711 |
| 578 | 20230803 | 101100 | 2240313300 | 33700 | 33750 | 33750 | 33700 | 630 |
| 579 | 20230803 | 101000 | 2219052350 | 33750 | 33900 | 33900 | 33750 | 270 |
| 580 | 20230803 | 100900 | 2209939300 | 33900 | 33800 | 33900 | 33750 | 1324 |
| 581 | 20230803 | 100800 | 2165184950 | 33800 | 33850 | 33950 | 33800 | 617 |
| 582 | 20230803 | 100700 | 2144304700 | 33800 | 33850 | 33850 | 33800 | 261 |
| 583 | 20230803 | 100600 | 2135473300 | 33800 | 33850 | 33850 | 33800 | 586 |
| 584 | 20230803 | 100500 | 2115652450 | 33900 | 33950 | 33950 | 33850 | 289 |
| 585 | 20230803 | 100400 | 2105861300 | 33900 | 33950 | 33950 | 33900 | 970 |
| 586 | 20230803 | 100300 | 2072937250 | 33950 | 34000 | 34050 | 33950 | 1801 |
| 587 | 20230803 | 100200 | 2011707300 | 34000 | 34050 | 34050 | 34000 | 1064 |
| 588 | 20230803 | 100100 | 1975481600 | 34100 | 34100 | 34100 | 34050 | 303 |
| 589 | 20230803 | 100000 | 1965150850 | 34100 | 34100 | 34100 | 34050 | 256 |
| 590 | 20230803 | 095900 | 1956430550 | 34050 | 34150 | 34150 | 34050 | 323 |
| 591 | 20230803 | 095800 | 1945420550 | 34100 | 34100 | 34100 | 34100 | 468 |
| 592 | 20230803 | 095700 | 1929461750 | 34100 | 34200 | 34250 | 34100 | 246 |
| 593 | 20230803 | 095600 | 1921056700 | 34250 | 34150 | 34250 | 34150 | 592 |
| 594 | 20230803 | 095500 | 1900792150 | 34150 | 34200 | 34200 | 34100 | 156 |
| 595 | 20230803 | 095400 | 1895465350 | 34100 | 34100 | 34100 | 34050 | 362 |
| 596 | 20230803 | 095300 | 1883125100 | 34100 | 34100 | 34100 | 34100 | 510 |
| 597 | 20230803 | 095200 | 1865734100 | 34100 | 34150 | 34200 | 34100 | 189 |
| 598 | 20230803 | 095100 | 1859287000 | 34150 | 34150 | 34200 | 34150 | 471 |
| 599 | 20230803 | 095000 | 1843198250 | 34150 | 34200 | 34200 | 34150 | 351 |
| 600 | 20230803 | 094900 | 1831199550 | 34200 | 34200 | 34250 | 34150 | 293 |
| 601 | 20230803 | 094800 | 1821177900 | 34200 | 34150 | 34250 | 34150 | 95 |
| 602 | 20230803 | 094700 | 1817929400 | 34150 | 34200 | 34200 | 34150 | 1548 |
| 603 | 20230803 | 094600 | 1764990300 | 34150 | 34200 | 34200 | 34100 | 547 |
| 604 | 20230803 | 094500 | 1746304350 | 34200 | 34300 | 34300 | 34200 | 665 |
| 605 | 20230803 | 094400 | 1723513700 | 34300 | 34350 | 34400 | 34200 | 831 |
| 606 | 20230803 | 094300 | 1695008000 | 34350 | 34300 | 34350 | 34300 | 158 |
| 607 | 20230803 | 094200 | 1689582400 | 34300 | 34250 | 34300 | 34250 | 763 |
| 608 | 20230803 | 094100 | 1663417550 | 34250 | 34250 | 34250 | 34200 | 216 |
| 609 | 20230803 | 094000 | 1656025900 | 34200 | 34100 | 34250 | 34100 | 374 |
| 610 | 20230803 | 093900 | 1643238700 | 34100 | 34150 | 34150 | 34100 | 164 |
| 611 | 20230803 | 093800 | 1637642550 | 34150 | 34100 | 34150 | 34100 | 212 |
| 612 | 20230803 | 093700 | 1630412350 | 34150 | 34100 | 34150 | 34100 | 363 |
| 613 | 20230803 | 093600 | 1618033250 | 34100 | 34150 | 34150 | 34100 | 1125 |
| 614 | 20230803 | 093500 | 1579670200 | 34100 | 34200 | 34250 | 34100 | 1659 |
| 615 | 20230803 | 093400 | 1523009300 | 34200 | 34200 | 34200 | 34200 | 113 |
| 616 | 20230803 | 093300 | 1519144700 | 34150 | 34100 | 34150 | 34100 | 139 |
| 617 | 20230803 | 093200 | 1514400150 | 34100 | 34150 | 34150 | 34100 | 220 |
| 618 | 20230803 | 093100 | 1506893150 | 34100 | 34100 | 34100 | 34100 | 108 |
| 619 | 20230803 | 093000 | 1503210350 | 34150 | 34100 | 34200 | 34100 | 1038 |
| 620 | 20230803 | 092900 | 1467779000 | 34050 | 34150 | 34150 | 34050 | 743 |
| 621 | 20230803 | 092800 | 1442424300 | 34150 | 34350 | 34350 | 34150 | 81 |
| 622 | 20230803 | 092700 | 1439657400 | 34100 | 34300 | 34300 | 34050 | 2017 |
| 623 | 20230803 | 092600 | 1370823050 | 34200 | 34000 | 34450 | 34000 | 2404 |
| 624 | 20230803 | 092500 | 1288561700 | 34050 | 34100 | 34250 | 34050 | 887 |
| 625 | 20230803 | 092400 | 1258274300 | 34100 | 33950 | 34100 | 33850 | 823 |
| 626 | 20230803 | 092300 | 1230304400 | 34000 | 33900 | 34000 | 33850 | 151 |
| 627 | 20230803 | 092200 | 1225187450 | 33900 | 33900 | 33900 | 33850 | 272 |
| 628 | 20230803 | 092100 | 1215968600 | 33850 | 33900 | 33900 | 33700 | 132 |
| 629 | 20230803 | 092000 | 1211510450 | 33700 | 33650 | 33750 | 33650 | 1086 |
| 630 | 20230803 | 091900 | 1174916750 | 33550 | 33450 | 33650 | 33450 | 1261 |
| 631 | 20230803 | 091800 | 1132587700 | 33450 | 33450 | 33500 | 33400 | 184 |
| 632 | 20230803 | 091700 | 1126430950 | 33450 | 33500 | 33600 | 33450 | 1322 |
| 633 | 20230803 | 091600 | 1082204500 | 33450 | 33450 | 33500 | 33450 | 427 |
| 634 | 20230803 | 091500 | 1067913450 | 33450 | 33550 | 33550 | 33400 | 1752 |
| 635 | 20230803 | 091400 | 1009237250 | 33550 | 33550 | 33550 | 33400 | 4982 |
| 636 | 20230803 | 091300 | 842430750 | 33550 | 33550 | 33600 | 33500 | 3633 |
| 637 | 20230803 | 091200 | 720583700 | 33550 | 33800 | 33800 | 33550 | 2794 |
| 638 | 20230803 | 091100 | 626429750 | 33800 | 33850 | 33950 | 33750 | 2231 |
| 639 | 20230803 | 091000 | 551032900 | 33850 | 34000 | 34000 | 33850 | 1040 |
| 640 | 20230803 | 090900 | 515721450 | 34050 | 34100 | 34150 | 34050 | 2230 |
| 641 | 20230803 | 090800 | 439684200 | 34150 | 34100 | 34150 | 34000 | 287 |
| 642 | 20230803 | 090700 | 429922200 | 34100 | 33950 | 34100 | 33950 | 649 |
| 643 | 20230803 | 090600 | 407820600 | 33900 | 33800 | 34100 | 33800 | 900 |
| 644 | 20230803 | 090500 | 377335050 | 33800 | 34050 | 34050 | 33800 | 1630 |
| 645 | 20230803 | 090400 | 322005600 | 34000 | 34000 | 34050 | 33900 | 2489 |
| 646 | 20230803 | 090300 | 237422650 | 34000 | 34000 | 34000 | 33900 | 1645 |
| 647 | 20230803 | 090200 | 181507000 | 34050 | 34150 | 34350 | 34050 | 3599 |
| 648 | 20230803 | 090100 | 58650250 | 34150 | 34100 | 34150 | 34100 | 867 |
| 649 | 20230803 | 090000 | 29043750 | 34100 | 34050 | 34150 | 34050 | 852 |