32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 200300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 9948 |
| 3 | 20230807 | 200200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 4 | 20230807 | 200100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 5 | 20230807 | 200000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 6 | 20230807 | 195900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 7 | 20230807 | 195800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 8 | 20230807 | 195700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 9 | 20230807 | 195600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 10 | 20230807 | 195500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 11 | 20230807 | 195400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 12 | 20230807 | 195300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 13 | 20230807 | 195200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 14 | 20230807 | 195100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 15 | 20230807 | 195000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 16 | 20230807 | 194900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 17 | 20230807 | 194800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 18 | 20230807 | 194700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 19 | 20230807 | 194600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 20 | 20230807 | 194500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 21 | 20230807 | 194400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 22 | 20230807 | 194300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 23 | 20230807 | 194200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 24 | 20230807 | 194100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 25 | 20230807 | 194000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 26 | 20230807 | 193900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 27 | 20230807 | 193800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 28 | 20230807 | 193700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 29 | 20230807 | 193600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 30 | 20230807 | 193500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 31 | 20230807 | 193400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 32 | 20230807 | 193300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 9948 |
| 33 | 20230807 | 193200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 34 | 20230807 | 193100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 35 | 20230807 | 193000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 36 | 20230807 | 192900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 37 | 20230807 | 192800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 38 | 20230807 | 192700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 39 | 20230807 | 192600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 40 | 20230807 | 192500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 41 | 20230807 | 192400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 42 | 20230807 | 192300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 43 | 20230807 | 192200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 44 | 20230807 | 192100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 45 | 20230807 | 192000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 46 | 20230807 | 191900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 47 | 20230807 | 191800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 48 | 20230807 | 191700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 49 | 20230807 | 191600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 50 | 20230807 | 191500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 51 | 20230807 | 191400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 52 | 20230807 | 191300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 53 | 20230807 | 191200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 54 | 20230807 | 191100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 55 | 20230807 | 191000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 56 | 20230807 | 190900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 57 | 20230807 | 190800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 58 | 20230807 | 190700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 59 | 20230807 | 190600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 60 | 20230807 | 190500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 61 | 20230807 | 190400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 62 | 20230807 | 190300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 9948 |
| 63 | 20230807 | 190200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 64 | 20230807 | 190100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 65 | 20230807 | 190000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 66 | 20230807 | 185900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 67 | 20230807 | 185800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 68 | 20230807 | 185700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 69 | 20230807 | 185600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 70 | 20230807 | 185500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 71 | 20230807 | 185400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 72 | 20230807 | 185300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 73 | 20230807 | 185200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 74 | 20230807 | 185100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 75 | 20230807 | 185000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 76 | 20230807 | 184900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 77 | 20230807 | 184800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 78 | 20230807 | 184700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 79 | 20230807 | 184600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 80 | 20230807 | 184500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 81 | 20230807 | 184400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 82 | 20230807 | 184300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 83 | 20230807 | 184200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 84 | 20230807 | 184100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 85 | 20230807 | 184000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 86 | 20230807 | 183900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 87 | 20230807 | 183800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 88 | 20230807 | 183700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 89 | 20230807 | 183600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 90 | 20230807 | 183500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 91 | 20230807 | 183400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 92 | 20230807 | 183300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 9948 |
| 93 | 20230807 | 183200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 94 | 20230807 | 183100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 95 | 20230807 | 183000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 96 | 20230807 | 182900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 97 | 20230807 | 182800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 98 | 20230807 | 182700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 99 | 20230807 | 182600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 100 | 20230807 | 182500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 101 | 20230807 | 182400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 102 | 20230807 | 182300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 103 | 20230807 | 182200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 104 | 20230807 | 182100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 105 | 20230807 | 182000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 106 | 20230807 | 181900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 107 | 20230807 | 181800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 108 | 20230807 | 181700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 109 | 20230807 | 181600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 110 | 20230807 | 181500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 111 | 20230807 | 181400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 112 | 20230807 | 181300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 113 | 20230807 | 181200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 114 | 20230807 | 181100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 115 | 20230807 | 181000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 116 | 20230807 | 180900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 117 | 20230807 | 180800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 118 | 20230807 | 180700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 119 | 20230807 | 180600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 120 | 20230807 | 180500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 121 | 20230807 | 180400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 122 | 20230807 | 180300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 9948 |
| 123 | 20230807 | 180200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 124 | 20230807 | 180100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 125 | 20230807 | 180000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 126 | 20230807 | 175900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 127 | 20230807 | 175800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 128 | 20230807 | 175700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 129 | 20230807 | 175600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 130 | 20230807 | 175500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 131 | 20230807 | 175400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 132 | 20230807 | 175300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 133 | 20230807 | 175200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 134 | 20230807 | 175100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 135 | 20230807 | 175000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 136 | 20230807 | 174900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 137 | 20230807 | 174800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 138 | 20230807 | 174700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 139 | 20230807 | 174600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 140 | 20230807 | 174500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 141 | 20230807 | 174400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 142 | 20230807 | 174300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 143 | 20230807 | 174200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 144 | 20230807 | 174100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 145 | 20230807 | 174000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 146 | 20230807 | 173900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 147 | 20230807 | 173800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 148 | 20230807 | 173700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 149 | 20230807 | 173600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 150 | 20230807 | 173500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 151 | 20230807 | 173400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 152 | 20230807 | 173300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 9948 |
| 153 | 20230807 | 173200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 154 | 20230807 | 173100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 155 | 20230807 | 173000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 156 | 20230807 | 172900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 157 | 20230807 | 172800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 158 | 20230807 | 172700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 159 | 20230807 | 172600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 160 | 20230807 | 172500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 161 | 20230807 | 172400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 162 | 20230807 | 172300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 163 | 20230807 | 172200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 164 | 20230807 | 172100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 165 | 20230807 | 172000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 166 | 20230807 | 171900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 167 | 20230807 | 171800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 168 | 20230807 | 171700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 169 | 20230807 | 171600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 170 | 20230807 | 171500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 171 | 20230807 | 171400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 172 | 20230807 | 171300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 173 | 20230807 | 171200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 174 | 20230807 | 171100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 175 | 20230807 | 171000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 176 | 20230807 | 170900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 177 | 20230807 | 170800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 178 | 20230807 | 170700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 179 | 20230807 | 170600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 180 | 20230807 | 170500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 181 | 20230807 | 170400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 182 | 20230807 | 170300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 9948 |
| 183 | 20230807 | 170200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 184 | 20230807 | 170100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 185 | 20230807 | 170000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 186 | 20230807 | 165900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 187 | 20230807 | 165800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 188 | 20230807 | 165700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 189 | 20230807 | 165600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 190 | 20230807 | 165500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 191 | 20230807 | 165400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 192 | 20230807 | 165300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 193 | 20230807 | 165200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 194 | 20230807 | 165100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 195 | 20230807 | 165000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 196 | 20230807 | 164900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 197 | 20230807 | 164800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 198 | 20230807 | 164700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 199 | 20230807 | 164600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 200 | 20230807 | 164500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 201 | 20230807 | 164400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 202 | 20230807 | 164300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 203 | 20230807 | 164200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 204 | 20230807 | 164100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 205 | 20230807 | 164000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 206 | 20230807 | 163900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 207 | 20230807 | 163800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 208 | 20230807 | 163700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 209 | 20230807 | 163600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 210 | 20230807 | 163500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 211 | 20230807 | 163400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 212 | 20230807 | 163300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 9948 |
| 213 | 20230807 | 163200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 214 | 20230807 | 163100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 215 | 20230807 | 163000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 216 | 20230807 | 162900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 217 | 20230807 | 162800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 218 | 20230807 | 162700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 219 | 20230807 | 162600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 220 | 20230807 | 162500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 221 | 20230807 | 162400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 222 | 20230807 | 162300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 223 | 20230807 | 162200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 224 | 20230807 | 162100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 225 | 20230807 | 162000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 226 | 20230807 | 161900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 227 | 20230807 | 161800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 228 | 20230807 | 161700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 229 | 20230807 | 161600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 230 | 20230807 | 161500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 231 | 20230807 | 161400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 232 | 20230807 | 161300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 233 | 20230807 | 161200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 234 | 20230807 | 161100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 235 | 20230807 | 161000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 236 | 20230807 | 160900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 237 | 20230807 | 160800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 238 | 20230807 | 160700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 239 | 20230807 | 160600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 240 | 20230807 | 160500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 241 | 20230807 | 160400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 242 | 20230807 | 160300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 9948 |
| 243 | 20230807 | 160200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 244 | 20230807 | 160100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 245 | 20230807 | 160000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 246 | 20230807 | 155900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 247 | 20230807 | 155800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 248 | 20230807 | 155700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 249 | 20230807 | 155600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 250 | 20230807 | 155500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 251 | 20230807 | 155400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 252 | 20230807 | 155300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 253 | 20230807 | 155200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 254 | 20230807 | 155100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 255 | 20230807 | 155000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 256 | 20230807 | 154900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 257 | 20230807 | 154800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 258 | 20230807 | 154700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 259 | 20230807 | 154600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 260 | 20230807 | 154500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 261 | 20230807 | 154400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 262 | 20230807 | 154300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 263 | 20230807 | 154200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 264 | 20230807 | 154100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 265 | 20230807 | 154000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 266 | 20230807 | 153900 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 267 | 20230807 | 153800 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 268 | 20230807 | 153700 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 269 | 20230807 | 153600 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 270 | 20230807 | 153500 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 271 | 20230807 | 153400 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 272 | 20230807 | 153300 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 9948 |
| 273 | 20230807 | 153200 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 274 | 20230807 | 153100 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 0 |
| 275 | 20230807 | 153000 | 1138187375 | 3985 | 3985 | 3985 | 3985 | 9948 |
| 276 | 20230807 | 152900 | 1098544595 | 3985 | 3985 | 3985 | 3985 | 0 |
| 277 | 20230807 | 152800 | 1098544595 | 3985 | 3985 | 3985 | 3985 | 0 |
| 278 | 20230807 | 152700 | 1098544595 | 3985 | 3985 | 3985 | 3985 | 0 |
| 279 | 20230807 | 152600 | 1098544595 | 3985 | 3985 | 3985 | 3985 | 0 |
| 280 | 20230807 | 152500 | 1098544595 | 3985 | 3985 | 3985 | 3985 | 0 |
| 281 | 20230807 | 152400 | 1098544595 | 3985 | 3985 | 3985 | 3985 | 0 |
| 282 | 20230807 | 152300 | 1098544595 | 3985 | 3985 | 3985 | 3985 | 0 |
| 283 | 20230807 | 152200 | 1098544595 | 3985 | 3985 | 3985 | 3985 | 0 |
| 284 | 20230807 | 152100 | 1098544595 | 3985 | 3985 | 3985 | 3985 | 0 |
| 285 | 20230807 | 152000 | 1098544595 | 3985 | 3985 | 3985 | 3985 | 0 |
| 286 | 20230807 | 151900 | 1098544595 | 3985 | 3975 | 3985 | 3975 | 966 |
| 287 | 20230807 | 151800 | 1094700090 | 3975 | 3970 | 3975 | 3965 | 313 |
| 288 | 20230807 | 151700 | 1093456975 | 3970 | 3975 | 3975 | 3970 | 67 |
| 289 | 20230807 | 151600 | 1093190885 | 3975 | 3970 | 3975 | 3970 | 1567 |
| 290 | 20230807 | 151500 | 1086967095 | 3970 | 3975 | 3975 | 3970 | 290 |
| 291 | 20230807 | 151400 | 1085815345 | 3970 | 3960 | 3970 | 3960 | 1797 |
| 292 | 20230807 | 151300 | 1078697255 | 3970 | 3980 | 3980 | 3970 | 3185 |
| 293 | 20230807 | 151200 | 1066033245 | 3975 | 3975 | 3975 | 3975 | 1366 |
| 294 | 20230807 | 151100 | 1060603395 | 3970 | 3970 | 3970 | 3970 | 535 |
| 295 | 20230807 | 151000 | 1058479445 | 3970 | 3970 | 3970 | 3955 | 3258 |
| 296 | 20230807 | 150900 | 1045550460 | 3970 | 3965 | 3970 | 3960 | 2410 |
| 297 | 20230807 | 150800 | 1035993930 | 3970 | 3960 | 3970 | 3960 | 1344 |
| 298 | 20230807 | 150700 | 1030670665 | 3965 | 3965 | 3965 | 3965 | 0 |
| 299 | 20230807 | 150600 | 1030670665 | 3965 | 3965 | 3965 | 3965 | 77 |
| 300 | 20230807 | 150500 | 1030365360 | 3970 | 3965 | 3970 | 3965 | 7 |
| 301 | 20230807 | 150400 | 1030337600 | 3970 | 3965 | 3970 | 3965 | 25 |
| 302 | 20230807 | 150300 | 1030238470 | 3965 | 3970 | 3970 | 3965 | 506 |
| 303 | 20230807 | 150200 | 1028231540 | 3970 | 3980 | 3980 | 3970 | 4869 |
| 304 | 20230807 | 150100 | 1008900865 | 3975 | 3975 | 3975 | 3970 | 570 |
| 305 | 20230807 | 150000 | 1006636465 | 3975 | 3970 | 3975 | 3970 | 125 |
| 306 | 20230807 | 145900 | 1006140060 | 3970 | 3970 | 3975 | 3970 | 358 |
| 307 | 20230807 | 145800 | 1004718175 | 3975 | 3975 | 3980 | 3975 | 2344 |
| 308 | 20230807 | 145700 | 995400765 | 3985 | 3980 | 3990 | 3980 | 532 |
| 309 | 20230807 | 145600 | 993283390 | 3990 | 3990 | 3990 | 3980 | 352 |
| 310 | 20230807 | 145500 | 991882210 | 3980 | 3985 | 3990 | 3980 | 1293 |
| 311 | 20230807 | 145400 | 986731060 | 3985 | 3980 | 3990 | 3980 | 1637 |
| 312 | 20230807 | 145300 | 980206705 | 3990 | 3980 | 3990 | 3975 | 9042 |
| 313 | 20230807 | 145200 | 944199485 | 3980 | 3970 | 3980 | 3970 | 1957 |
| 314 | 20230807 | 145100 | 936413375 | 3980 | 3970 | 3980 | 3960 | 799 |
| 315 | 20230807 | 145000 | 933238550 | 3980 | 3965 | 3980 | 3965 | 2116 |
| 316 | 20230807 | 144900 | 924829965 | 3965 | 3965 | 3970 | 3965 | 1034 |
| 317 | 20230807 | 144800 | 920725150 | 3965 | 3965 | 3965 | 3965 | 137 |
| 318 | 20230807 | 144700 | 920181945 | 3960 | 3970 | 3970 | 3960 | 105 |
| 319 | 20230807 | 144600 | 919766095 | 3970 | 3970 | 3970 | 3970 | 0 |
| 320 | 20230807 | 144500 | 919766095 | 3970 | 3970 | 3970 | 3970 | 52 |
| 321 | 20230807 | 144400 | 919559655 | 3970 | 3970 | 3970 | 3970 | 4 |
| 322 | 20230807 | 144300 | 919543775 | 3970 | 3970 | 3970 | 3970 | 1 |
| 323 | 20230807 | 144200 | 919539805 | 3960 | 3965 | 3965 | 3960 | 2110 |
| 324 | 20230807 | 144100 | 911183605 | 3965 | 3960 | 3965 | 3960 | 823 |
| 325 | 20230807 | 144000 | 907921240 | 3960 | 3950 | 3960 | 3950 | 2374 |
| 326 | 20230807 | 143900 | 898525200 | 3950 | 3950 | 3950 | 3950 | 0 |
| 327 | 20230807 | 143800 | 898525200 | 3950 | 3960 | 3960 | 3950 | 259 |
| 328 | 20230807 | 143700 | 897501520 | 3955 | 3955 | 3955 | 3955 | 58 |
| 329 | 20230807 | 143600 | 897272130 | 3955 | 3960 | 3960 | 3955 | 724 |
| 330 | 20230807 | 143500 | 894408705 | 3965 | 3965 | 3965 | 3965 | 126 |
| 331 | 20230807 | 143400 | 893909115 | 3965 | 3965 | 3965 | 3950 | 136 |
| 332 | 20230807 | 143300 | 893369890 | 3960 | 3960 | 3965 | 3960 | 316 |
| 333 | 20230807 | 143200 | 892117080 | 3965 | 3965 | 3965 | 3965 | 1 |
| 334 | 20230807 | 143100 | 892113115 | 3960 | 3960 | 3960 | 3960 | 857 |
| 335 | 20230807 | 143000 | 888719395 | 3950 | 3945 | 3950 | 3945 | 2 |
| 336 | 20230807 | 142900 | 888711500 | 3945 | 3935 | 3950 | 3935 | 2847 |
| 337 | 20230807 | 142800 | 877508240 | 3935 | 3945 | 3945 | 3935 | 451 |
| 338 | 20230807 | 142700 | 875731745 | 3945 | 3945 | 3945 | 3945 | 0 |
| 339 | 20230807 | 142600 | 875731745 | 3945 | 3945 | 3945 | 3945 | 2000 |
| 340 | 20230807 | 142500 | 867841745 | 3965 | 3955 | 3965 | 3955 | 16 |
| 341 | 20230807 | 142400 | 867778315 | 3965 | 3965 | 3965 | 3965 | 6 |
| 342 | 20230807 | 142300 | 867754525 | 3965 | 3935 | 3965 | 3935 | 2010 |
| 343 | 20230807 | 142200 | 859798690 | 3935 | 3940 | 3955 | 3935 | 992 |
| 344 | 20230807 | 142100 | 855893895 | 3940 | 3940 | 3955 | 3940 | 1790 |
| 345 | 20230807 | 142000 | 848822240 | 3940 | 3945 | 3950 | 3940 | 1556 |
| 346 | 20230807 | 141900 | 842691300 | 3940 | 3940 | 3940 | 3940 | 0 |
| 347 | 20230807 | 141800 | 842691300 | 3940 | 3940 | 3940 | 3940 | 2 |
| 348 | 20230807 | 141700 | 842683420 | 3940 | 3940 | 3940 | 3940 | 0 |
| 349 | 20230807 | 141600 | 842683420 | 3940 | 3940 | 3950 | 3940 | 213 |
| 350 | 20230807 | 141500 | 841844180 | 3945 | 3945 | 3945 | 3945 | 1899 |
| 351 | 20230807 | 141400 | 834352625 | 3955 | 3950 | 3955 | 3945 | 294 |
| 352 | 20230807 | 141300 | 833190945 | 3945 | 3945 | 3950 | 3945 | 76 |
| 353 | 20230807 | 141200 | 832891090 | 3945 | 3950 | 3950 | 3945 | 99 |
| 354 | 20230807 | 141100 | 832500425 | 3950 | 3965 | 3965 | 3950 | 43 |
| 355 | 20230807 | 141000 | 832330385 | 3965 | 3965 | 3965 | 3965 | 475 |
| 356 | 20230807 | 140900 | 830447010 | 3965 | 3955 | 3965 | 3955 | 400 |
| 357 | 20230807 | 140800 | 828861910 | 3945 | 3950 | 3955 | 3945 | 568 |
| 358 | 20230807 | 140700 | 826616765 | 3955 | 3955 | 3965 | 3955 | 3100 |
| 359 | 20230807 | 140600 | 814327275 | 3945 | 3965 | 3965 | 3945 | 2294 |
| 360 | 20230807 | 140500 | 805257760 | 3965 | 3950 | 3965 | 3950 | 6742 |
| 361 | 20230807 | 140400 | 778584500 | 3950 | 3950 | 3950 | 3950 | 4 |
| 362 | 20230807 | 140300 | 778568700 | 3950 | 3945 | 3950 | 3945 | 248 |
| 363 | 20230807 | 140200 | 777590335 | 3945 | 3945 | 3945 | 3945 | 447 |
| 364 | 20230807 | 140100 | 775826920 | 3945 | 3940 | 3945 | 3940 | 207 |
| 365 | 20230807 | 140000 | 775011290 | 3935 | 3935 | 3935 | 3935 | 492 |
| 366 | 20230807 | 135900 | 773075270 | 3930 | 3930 | 3930 | 3930 | 9 |
| 367 | 20230807 | 135800 | 773039900 | 3935 | 3935 | 3935 | 3930 | 520 |
| 368 | 20230807 | 135700 | 770996250 | 3930 | 3930 | 3930 | 3930 | 0 |
| 369 | 20230807 | 135600 | 770996250 | 3930 | 3940 | 3940 | 3930 | 4901 |
| 370 | 20230807 | 135500 | 751735170 | 3935 | 3930 | 3935 | 3930 | 108 |
| 371 | 20230807 | 135400 | 751310690 | 3935 | 3935 | 3935 | 3935 | 19 |
| 372 | 20230807 | 135300 | 751235925 | 3940 | 3935 | 3940 | 3935 | 104 |
| 373 | 20230807 | 135200 | 750826675 | 3930 | 3930 | 3930 | 3930 | 424 |
| 374 | 20230807 | 135100 | 749160355 | 3945 | 3935 | 3945 | 3935 | 2220 |
| 375 | 20230807 | 135000 | 740408670 | 3940 | 3940 | 3940 | 3940 | 138 |
| 376 | 20230807 | 134900 | 739864950 | 3940 | 3940 | 3940 | 3940 | 249 |
| 377 | 20230807 | 134800 | 738883890 | 3940 | 3925 | 3940 | 3925 | 2386 |
| 378 | 20230807 | 134700 | 729506945 | 3930 | 3930 | 3930 | 3925 | 65 |
| 379 | 20230807 | 134600 | 729251500 | 3930 | 3930 | 3930 | 3930 | 30 |
| 380 | 20230807 | 134500 | 729133600 | 3930 | 3940 | 3940 | 3930 | 323 |
| 381 | 20230807 | 134400 | 727864010 | 3940 | 3940 | 3940 | 3940 | 1 |
| 382 | 20230807 | 134300 | 727860070 | 3925 | 3925 | 3925 | 3925 | 0 |
| 383 | 20230807 | 134200 | 727860070 | 3925 | 3930 | 3930 | 3925 | 1182 |
| 384 | 20230807 | 134100 | 723220380 | 3930 | 3935 | 3935 | 3930 | 361 |
| 385 | 20230807 | 134000 | 721800500 | 3940 | 3940 | 3940 | 3940 | 22 |
| 386 | 20230807 | 133900 | 721713820 | 3940 | 3940 | 3940 | 3940 | 0 |
| 387 | 20230807 | 133800 | 721713820 | 3940 | 3940 | 3940 | 3940 | 78 |
| 388 | 20230807 | 133700 | 721406500 | 3935 | 3935 | 3935 | 3935 | 51 |
| 389 | 20230807 | 133600 | 721205815 | 3935 | 3935 | 3935 | 3935 | 62 |
| 390 | 20230807 | 133500 | 720961845 | 3935 | 3935 | 3935 | 3935 | 10 |
| 391 | 20230807 | 133400 | 720922495 | 3935 | 3935 | 3935 | 3935 | 566 |
| 392 | 20230807 | 133300 | 718695285 | 3925 | 3915 | 3925 | 3910 | 302 |
| 393 | 20230807 | 133200 | 717513020 | 3920 | 3920 | 3920 | 3920 | 141 |
| 394 | 20230807 | 133100 | 716960300 | 3925 | 3925 | 3925 | 3925 | 12 |
| 395 | 20230807 | 133000 | 716913200 | 3925 | 3925 | 3925 | 3920 | 138 |
| 396 | 20230807 | 132900 | 716371555 | 3925 | 3925 | 3925 | 3925 | 0 |
| 397 | 20230807 | 132800 | 716371555 | 3925 | 3925 | 3925 | 3925 | 0 |
| 398 | 20230807 | 132700 | 716371555 | 3925 | 3925 | 3925 | 3925 | 0 |
| 399 | 20230807 | 132600 | 716371555 | 3925 | 3925 | 3925 | 3925 | 5 |
| 400 | 20230807 | 132500 | 716351930 | 3925 | 3925 | 3925 | 3925 | 2 |
| 401 | 20230807 | 132400 | 716344080 | 3920 | 3920 | 3920 | 3920 | 13 |
| 402 | 20230807 | 132300 | 716293120 | 3925 | 3910 | 3925 | 3910 | 8 |
| 403 | 20230807 | 132200 | 716261795 | 3910 | 3920 | 3920 | 3910 | 378 |
| 404 | 20230807 | 132100 | 714780150 | 3925 | 3925 | 3925 | 3925 | 0 |
| 405 | 20230807 | 132000 | 714780150 | 3925 | 3925 | 3925 | 3925 | 1 |
| 406 | 20230807 | 131900 | 714776225 | 3915 | 3915 | 3915 | 3915 | 900 |
| 407 | 20230807 | 131800 | 711252725 | 3915 | 3915 | 3915 | 3915 | 3 |
| 408 | 20230807 | 131700 | 711240980 | 3915 | 3915 | 3915 | 3915 | 683 |
| 409 | 20230807 | 131600 | 708567035 | 3910 | 3915 | 3925 | 3910 | 1177 |
| 410 | 20230807 | 131500 | 703959160 | 3910 | 3920 | 3920 | 3905 | 2609 |
| 411 | 20230807 | 131400 | 693762495 | 3920 | 3920 | 3920 | 3920 | 0 |
| 412 | 20230807 | 131300 | 693762495 | 3920 | 3920 | 3920 | 3920 | 7 |
| 413 | 20230807 | 131200 | 693735055 | 3920 | 3920 | 3920 | 3910 | 1032 |
| 414 | 20230807 | 131100 | 689697410 | 3925 | 3930 | 3930 | 3925 | 824 |
| 415 | 20230807 | 131000 | 686459205 | 3935 | 3940 | 3940 | 3930 | 15 |
| 416 | 20230807 | 130900 | 686400145 | 3945 | 3945 | 3945 | 3945 | 0 |
| 417 | 20230807 | 130800 | 686400145 | 3945 | 3935 | 3945 | 3935 | 230 |
| 418 | 20230807 | 130700 | 685494805 | 3950 | 3930 | 3950 | 3930 | 1125 |
| 419 | 20230807 | 130600 | 681066510 | 3935 | 3935 | 3935 | 3935 | 13 |
| 420 | 20230807 | 130500 | 681015355 | 3940 | 3940 | 3940 | 3940 | 0 |
| 421 | 20230807 | 130400 | 681015355 | 3940 | 3940 | 3940 | 3940 | 374 |
| 422 | 20230807 | 130300 | 679541795 | 3940 | 3945 | 3945 | 3940 | 500 |
| 423 | 20230807 | 130200 | 677571485 | 3945 | 3955 | 3955 | 3945 | 186 |
| 424 | 20230807 | 130100 | 676836455 | 3955 | 3955 | 3955 | 3955 | 100 |
| 425 | 20230807 | 130000 | 676440955 | 3945 | 3955 | 3955 | 3945 | 136 |
| 426 | 20230807 | 125900 | 675903625 | 3950 | 3960 | 3960 | 3950 | 28 |
| 427 | 20230807 | 125800 | 675792755 | 3960 | 3960 | 3960 | 3960 | 27 |
| 428 | 20230807 | 125700 | 675685835 | 3960 | 3945 | 3960 | 3945 | 8 |
| 429 | 20230807 | 125600 | 675654170 | 3945 | 3945 | 3945 | 3945 | 156 |
| 430 | 20230807 | 125500 | 675038750 | 3945 | 3960 | 3960 | 3945 | 308 |
| 431 | 20230807 | 125400 | 673823570 | 3960 | 3960 | 3960 | 3960 | 17 |
| 432 | 20230807 | 125300 | 673756250 | 3960 | 3945 | 3960 | 3945 | 632 |
| 433 | 20230807 | 125200 | 671262860 | 3945 | 3945 | 3945 | 3945 | 300 |
| 434 | 20230807 | 125100 | 670079360 | 3945 | 3945 | 3945 | 3945 | 28 |
| 435 | 20230807 | 125000 | 669968900 | 3950 | 3955 | 3955 | 3950 | 340 |
| 436 | 20230807 | 124900 | 668625265 | 3955 | 3955 | 3955 | 3955 | 0 |
| 437 | 20230807 | 124800 | 668625265 | 3955 | 3955 | 3955 | 3955 | 25 |
| 438 | 20230807 | 124700 | 668526390 | 3960 | 3960 | 3960 | 3960 | 1 |
| 439 | 20230807 | 124600 | 668522430 | 3955 | 3955 | 3955 | 3955 | 553 |
| 440 | 20230807 | 124500 | 666335315 | 3955 | 3945 | 3955 | 3935 | 3087 |
| 441 | 20230807 | 124400 | 654175975 | 3955 | 3945 | 3955 | 3945 | 21 |
| 442 | 20230807 | 124300 | 654093120 | 3955 | 3955 | 3955 | 3955 | 138 |
| 443 | 20230807 | 124200 | 653547330 | 3955 | 3960 | 3960 | 3955 | 109 |
| 444 | 20230807 | 124100 | 653115725 | 3960 | 3960 | 3960 | 3960 | 118 |
| 445 | 20230807 | 124000 | 652648445 | 3960 | 3960 | 3960 | 3960 | 3833 |
| 446 | 20230807 | 123900 | 637469765 | 3960 | 3960 | 3960 | 3960 | 0 |
| 447 | 20230807 | 123800 | 637469765 | 3960 | 3960 | 3960 | 3960 | 200 |
| 448 | 20230807 | 123700 | 636677765 | 3940 | 3955 | 3955 | 3940 | 1603 |
| 449 | 20230807 | 123600 | 630353495 | 3955 | 3955 | 3955 | 3955 | 582 |
| 450 | 20230807 | 123500 | 628051685 | 3960 | 3955 | 3960 | 3955 | 207 |
| 451 | 20230807 | 123400 | 627232165 | 3955 | 3955 | 3955 | 3955 | 100 |
| 452 | 20230807 | 123300 | 626836665 | 3955 | 3960 | 3960 | 3955 | 176 |
| 453 | 20230807 | 123200 | 626139770 | 3955 | 3955 | 3955 | 3955 | 1260 |
| 454 | 20230807 | 123100 | 621156470 | 3955 | 3955 | 3955 | 3955 | 252 |
| 455 | 20230807 | 123000 | 620159810 | 3950 | 3945 | 3950 | 3945 | 1690 |
| 456 | 20230807 | 122900 | 613488510 | 3940 | 3940 | 3940 | 3940 | 123 |
| 457 | 20230807 | 122800 | 613003890 | 3940 | 3940 | 3940 | 3940 | 39 |
| 458 | 20230807 | 122700 | 612850230 | 3940 | 3935 | 3940 | 3935 | 10 |
| 459 | 20230807 | 122600 | 612810850 | 3935 | 3935 | 3935 | 3935 | 399 |
| 460 | 20230807 | 122500 | 611240785 | 3935 | 3950 | 3950 | 3935 | 117 |
| 461 | 20230807 | 122400 | 610778815 | 3935 | 3945 | 3945 | 3935 | 524 |
| 462 | 20230807 | 122300 | 608715995 | 3950 | 3950 | 3950 | 3950 | 109 |
| 463 | 20230807 | 122200 | 608285445 | 3955 | 3950 | 3955 | 3950 | 622 |
| 464 | 20230807 | 122100 | 605825705 | 3950 | 3955 | 3955 | 3950 | 132 |
| 465 | 20230807 | 122000 | 605303675 | 3950 | 3950 | 3960 | 3940 | 118 |
| 466 | 20230807 | 121900 | 604837555 | 3940 | 3940 | 3940 | 3940 | 12 |
| 467 | 20230807 | 121800 | 604790275 | 3940 | 3940 | 3940 | 3940 | 55 |
| 468 | 20230807 | 121700 | 604573575 | 3940 | 3950 | 3950 | 3940 | 650 |
| 469 | 20230807 | 121600 | 602012395 | 3960 | 3960 | 3960 | 3960 | 413 |
| 470 | 20230807 | 121500 | 600376915 | 3965 | 3950 | 3965 | 3950 | 1093 |
| 471 | 20230807 | 121400 | 596059435 | 3950 | 3965 | 3965 | 3950 | 935 |
| 472 | 20230807 | 121300 | 592356365 | 3970 | 3975 | 3975 | 3965 | 2879 |
| 473 | 20230807 | 121200 | 580921920 | 3975 | 3960 | 3975 | 3960 | 6015 |
| 474 | 20230807 | 121100 | 557077860 | 3960 | 3960 | 3960 | 3960 | 481 |
| 475 | 20230807 | 121000 | 555173100 | 3960 | 3960 | 3960 | 3960 | 125 |
| 476 | 20230807 | 120900 | 554678100 | 3955 | 3955 | 3960 | 3955 | 924 |
| 477 | 20230807 | 120800 | 551020880 | 3960 | 3955 | 3960 | 3955 | 1043 |
| 478 | 20230807 | 120700 | 546890725 | 3960 | 3960 | 3960 | 3960 | 54 |
| 479 | 20230807 | 120600 | 546676885 | 3960 | 3940 | 3960 | 3940 | 4982 |
| 480 | 20230807 | 120500 | 527015215 | 3930 | 3930 | 3930 | 3930 | 1001 |
| 481 | 20230807 | 120400 | 523081285 | 3930 | 3930 | 3930 | 3925 | 2373 |
| 482 | 20230807 | 120300 | 513755495 | 3930 | 3945 | 3945 | 3930 | 496 |
| 483 | 20230807 | 120200 | 511806095 | 3945 | 3945 | 3945 | 3945 | 286 |
| 484 | 20230807 | 120100 | 510677825 | 3945 | 3945 | 3945 | 3945 | 465 |
| 485 | 20230807 | 120000 | 508843400 | 3935 | 3910 | 3945 | 3910 | 6312 |
| 486 | 20230807 | 115900 | 484077600 | 3915 | 3900 | 3915 | 3900 | 5318 |
| 487 | 20230807 | 115800 | 463303820 | 3900 | 3900 | 3900 | 3900 | 10 |
| 488 | 20230807 | 115700 | 463264820 | 3900 | 3900 | 3900 | 3900 | 1 |
| 489 | 20230807 | 115600 | 463260920 | 3900 | 3900 | 3900 | 3900 | 115 |
| 490 | 20230807 | 115500 | 462812420 | 3900 | 3900 | 3900 | 3900 | 1 |
| 491 | 20230807 | 115400 | 462808520 | 3900 | 3900 | 3900 | 3900 | 41 |
| 492 | 20230807 | 115300 | 462648620 | 3900 | 3900 | 3900 | 3900 | 0 |
| 493 | 20230807 | 115200 | 462648620 | 3900 | 3900 | 3900 | 3900 | 166 |
| 494 | 20230807 | 115100 | 462001220 | 3900 | 3905 | 3905 | 3900 | 21 |
| 495 | 20230807 | 115000 | 461919250 | 3905 | 3905 | 3905 | 3905 | 0 |
| 496 | 20230807 | 114900 | 461919250 | 3905 | 3905 | 3905 | 3905 | 30 |
| 497 | 20230807 | 114800 | 461802100 | 3905 | 3905 | 3905 | 3905 | 70 |
| 498 | 20230807 | 114700 | 461528750 | 3905 | 3905 | 3905 | 3905 | 1 |
| 499 | 20230807 | 114600 | 461524845 | 3900 | 3900 | 3900 | 3900 | 0 |
| 500 | 20230807 | 114500 | 461524845 | 3900 | 3900 | 3900 | 3900 | 3 |
| 501 | 20230807 | 114400 | 461513145 | 3910 | 3895 | 3910 | 3895 | 221 |
| 502 | 20230807 | 114300 | 460652050 | 3895 | 3910 | 3910 | 3895 | 96 |
| 503 | 20230807 | 114200 | 460277830 | 3910 | 3910 | 3910 | 3910 | 0 |
| 504 | 20230807 | 114100 | 460277830 | 3910 | 3910 | 3910 | 3895 | 333 |
| 505 | 20230807 | 114000 | 458977780 | 3910 | 3900 | 3910 | 3900 | 17 |
| 506 | 20230807 | 113900 | 458911400 | 3900 | 3900 | 3900 | 3900 | 95 |
| 507 | 20230807 | 113800 | 458540900 | 3900 | 3905 | 3905 | 3900 | 151 |
| 508 | 20230807 | 113700 | 457951745 | 3905 | 3905 | 3905 | 3905 | 500 |
| 509 | 20230807 | 113600 | 455999245 | 3910 | 3920 | 3920 | 3910 | 132 |
| 510 | 20230807 | 113500 | 455483085 | 3920 | 3915 | 3920 | 3900 | 1847 |
| 511 | 20230807 | 113400 | 448246865 | 3900 | 3910 | 3910 | 3900 | 1616 |
| 512 | 20230807 | 113300 | 441940345 | 3915 | 3905 | 3915 | 3905 | 412 |
| 513 | 20230807 | 113200 | 440327940 | 3910 | 3900 | 3910 | 3900 | 11195 |
| 514 | 20230807 | 113100 | 396613335 | 3900 | 3865 | 3905 | 3865 | 5480 |
| 515 | 20230807 | 113000 | 375288870 | 3860 | 3860 | 3860 | 3860 | 0 |
| 516 | 20230807 | 112900 | 375288870 | 3860 | 3860 | 3860 | 3860 | 11 |
| 517 | 20230807 | 112800 | 375246410 | 3850 | 3855 | 3855 | 3850 | 15 |
| 518 | 20230807 | 112700 | 375188595 | 3855 | 3860 | 3860 | 3850 | 943 |
| 519 | 20230807 | 112600 | 371557125 | 3865 | 3860 | 3865 | 3860 | 99 |
| 520 | 20230807 | 112500 | 371174980 | 3860 | 3860 | 3860 | 3860 | 0 |
| 521 | 20230807 | 112400 | 371174980 | 3860 | 3865 | 3865 | 3860 | 103 |
| 522 | 20230807 | 112300 | 370776900 | 3860 | 3865 | 3865 | 3855 | 108 |
| 523 | 20230807 | 112200 | 370360140 | 3870 | 3865 | 3870 | 3865 | 203 |
| 524 | 20230807 | 112100 | 369574545 | 3860 | 3860 | 3860 | 3860 | 0 |
| 525 | 20230807 | 112000 | 369574545 | 3860 | 3860 | 3860 | 3855 | 107 |
| 526 | 20230807 | 111900 | 369161935 | 3860 | 3865 | 3865 | 3860 | 5 |
| 527 | 20230807 | 111800 | 369142625 | 3855 | 3865 | 3870 | 3855 | 416 |
| 528 | 20230807 | 111700 | 367538775 | 3855 | 3860 | 3865 | 3855 | 37 |
| 529 | 20230807 | 111600 | 367395990 | 3865 | 3860 | 3865 | 3855 | 80 |
| 530 | 20230807 | 111500 | 367087200 | 3860 | 3870 | 3875 | 3860 | 51 |
| 531 | 20230807 | 111400 | 366889960 | 3870 | 3870 | 3870 | 3870 | 545 |
| 532 | 20230807 | 111300 | 364780810 | 3870 | 3875 | 3875 | 3870 | 4 |
| 533 | 20230807 | 111200 | 364765325 | 3870 | 3875 | 3875 | 3870 | 7 |
| 534 | 20230807 | 111100 | 364738225 | 3880 | 3905 | 3905 | 3880 | 1094 |
| 535 | 20230807 | 111000 | 360477735 | 3900 | 3855 | 3900 | 3855 | 15847 |
| 536 | 20230807 | 110900 | 298983745 | 3850 | 3850 | 3855 | 3850 | 29 |
| 537 | 20230807 | 110800 | 298872045 | 3850 | 3855 | 3855 | 3850 | 104 |
| 538 | 20230807 | 110700 | 298471140 | 3855 | 3860 | 3870 | 3855 | 3829 |
| 539 | 20230807 | 110600 | 283662510 | 3860 | 3855 | 3860 | 3855 | 13 |
| 540 | 20230807 | 110500 | 283612390 | 3865 | 3870 | 3870 | 3865 | 452 |
| 541 | 20230807 | 110400 | 281865260 | 3870 | 3855 | 3870 | 3855 | 31 |
| 542 | 20230807 | 110300 | 281745385 | 3870 | 3870 | 3870 | 3870 | 150 |
| 543 | 20230807 | 110200 | 281164885 | 3870 | 3870 | 3870 | 3870 | 534 |
| 544 | 20230807 | 110100 | 279098305 | 3865 | 3865 | 3865 | 3850 | 1149 |
| 545 | 20230807 | 110000 | 274659370 | 3860 | 3860 | 3860 | 3860 | 25 |
| 546 | 20230807 | 105900 | 274562870 | 3855 | 3850 | 3855 | 3850 | 3412 |
| 547 | 20230807 | 105800 | 261426665 | 3850 | 3850 | 3850 | 3850 | 1150 |
| 548 | 20230807 | 105700 | 256999165 | 3850 | 3850 | 3850 | 3825 | 2494 |
| 549 | 20230807 | 105600 | 247397290 | 3850 | 3810 | 3850 | 3810 | 4398 |
| 550 | 20230807 | 105500 | 230545420 | 3815 | 3830 | 3830 | 3815 | 3 |
| 551 | 20230807 | 105400 | 230533960 | 3820 | 3820 | 3820 | 3820 | 0 |
| 552 | 20230807 | 105300 | 230533960 | 3820 | 3815 | 3835 | 3815 | 289 |
| 553 | 20230807 | 105200 | 229429970 | 3815 | 3815 | 3815 | 3815 | 13 |
| 554 | 20230807 | 105100 | 229380375 | 3820 | 3820 | 3820 | 3820 | 0 |
| 555 | 20230807 | 105000 | 229380375 | 3820 | 3820 | 3820 | 3820 | 0 |
| 556 | 20230807 | 104900 | 229380375 | 3820 | 3810 | 3820 | 3810 | 143 |
| 557 | 20230807 | 104800 | 228834130 | 3800 | 3820 | 3820 | 3800 | 2139 |
| 558 | 20230807 | 104700 | 220702055 | 3805 | 3805 | 3815 | 3805 | 53 |
| 559 | 20230807 | 104600 | 220500380 | 3805 | 3805 | 3805 | 3805 | 0 |
| 560 | 20230807 | 104500 | 220500380 | 3805 | 3805 | 3805 | 3805 | 271 |
| 561 | 20230807 | 104400 | 219469225 | 3810 | 3810 | 3810 | 3810 | 1 |
| 562 | 20230807 | 104300 | 219465415 | 3810 | 3805 | 3810 | 3805 | 10 |
| 563 | 20230807 | 104200 | 219427340 | 3805 | 3805 | 3805 | 3805 | 152 |
| 564 | 20230807 | 104100 | 218848980 | 3815 | 3815 | 3815 | 3815 | 0 |
| 565 | 20230807 | 104000 | 218848980 | 3815 | 3805 | 3815 | 3805 | 3 |
| 566 | 20230807 | 103900 | 218837555 | 3805 | 3805 | 3810 | 3805 | 11 |
| 567 | 20230807 | 103800 | 218795695 | 3810 | 3810 | 3810 | 3805 | 1537 |
| 568 | 20230807 | 103700 | 212940225 | 3810 | 3810 | 3810 | 3810 | 0 |
| 569 | 20230807 | 103600 | 212940225 | 3810 | 3820 | 3820 | 3810 | 11 |
| 570 | 20230807 | 103500 | 212898240 | 3845 | 3845 | 3845 | 3845 | 0 |
| 571 | 20230807 | 103400 | 212898240 | 3845 | 3845 | 3845 | 3845 | 0 |
| 572 | 20230807 | 103300 | 212898240 | 3845 | 3845 | 3845 | 3845 | 0 |
| 573 | 20230807 | 103200 | 212898240 | 3845 | 3825 | 3845 | 3825 | 262 |
| 574 | 20230807 | 103100 | 211896070 | 3820 | 3840 | 3840 | 3820 | 560 |
| 575 | 20230807 | 103000 | 209753985 | 3835 | 3845 | 3845 | 3835 | 24 |
| 576 | 20230807 | 102900 | 209661820 | 3845 | 3845 | 3855 | 3845 | 9 |
| 577 | 20230807 | 102800 | 209627175 | 3855 | 3855 | 3855 | 3845 | 2115 |
| 578 | 20230807 | 102700 | 201493310 | 3865 | 3860 | 3865 | 3855 | 66 |
| 579 | 20230807 | 102600 | 201238600 | 3860 | 3870 | 3870 | 3860 | 271 |
| 580 | 20230807 | 102500 | 200192505 | 3870 | 3875 | 3885 | 3870 | 6125 |
| 581 | 20230807 | 102400 | 176488530 | 3875 | 3870 | 3885 | 3865 | 1280 |
| 582 | 20230807 | 102300 | 171524815 | 3870 | 3870 | 3870 | 3860 | 927 |
| 583 | 20230807 | 102200 | 167945840 | 3870 | 3865 | 3870 | 3850 | 758 |
| 584 | 20230807 | 102100 | 165016825 | 3865 | 3855 | 3865 | 3855 | 1867 |
| 585 | 20230807 | 102000 | 157813780 | 3855 | 3855 | 3855 | 3855 | 300 |
| 586 | 20230807 | 101900 | 156657280 | 3860 | 3855 | 3860 | 3855 | 397 |
| 587 | 20230807 | 101800 | 155126360 | 3860 | 3860 | 3860 | 3860 | 0 |
| 588 | 20230807 | 101700 | 155126360 | 3860 | 3840 | 3860 | 3840 | 62 |
| 589 | 20230807 | 101600 | 154887570 | 3840 | 3860 | 3860 | 3840 | 68 |
| 590 | 20230807 | 101500 | 154626410 | 3860 | 3860 | 3860 | 3845 | 139 |
| 591 | 20230807 | 101400 | 154090365 | 3850 | 3840 | 3855 | 3840 | 2072 |
| 592 | 20230807 | 101300 | 146116160 | 3840 | 3795 | 3840 | 3795 | 8803 |
| 593 | 20230807 | 101200 | 112417195 | 3815 | 3795 | 3815 | 3795 | 405 |
| 594 | 20230807 | 101100 | 110872220 | 3815 | 3815 | 3815 | 3815 | 0 |
| 595 | 20230807 | 101000 | 110872220 | 3815 | 3795 | 3815 | 3795 | 175 |
| 596 | 20230807 | 100900 | 110207925 | 3810 | 3800 | 3810 | 3800 | 610 |
| 597 | 20230807 | 100800 | 107888950 | 3800 | 3800 | 3800 | 3800 | 4 |
| 598 | 20230807 | 100700 | 107873750 | 3800 | 3800 | 3800 | 3800 | 1 |
| 599 | 20230807 | 100600 | 107869950 | 3795 | 3780 | 3795 | 3780 | 501 |
| 600 | 20230807 | 100500 | 105976155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 601 | 20230807 | 100400 | 105976155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 602 | 20230807 | 100300 | 105976155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 603 | 20230807 | 100200 | 105976155 | 3780 | 3785 | 3785 | 3780 | 939 |
| 604 | 20230807 | 100100 | 102426600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 605 | 20230807 | 100000 | 102426600 | 3785 | 3790 | 3795 | 3780 | 458 |
| 606 | 20230807 | 095900 | 100694330 | 3785 | 3790 | 3790 | 3785 | 10 |
| 607 | 20230807 | 095800 | 100656475 | 3785 | 3795 | 3795 | 3785 | 15 |
| 608 | 20230807 | 095700 | 100599630 | 3800 | 3800 | 3800 | 3800 | 3 |
| 609 | 20230807 | 095600 | 100588230 | 3795 | 3795 | 3795 | 3795 | 14 |
| 610 | 20230807 | 095500 | 100535100 | 3795 | 3795 | 3795 | 3795 | 1 |
| 611 | 20230807 | 095400 | 100531305 | 3795 | 3790 | 3795 | 3790 | 10 |
| 612 | 20230807 | 095300 | 100493370 | 3785 | 3785 | 3785 | 3785 | 338 |
| 613 | 20230807 | 095200 | 99214040 | 3785 | 3780 | 3785 | 3780 | 94 |
| 614 | 20230807 | 095100 | 98858715 | 3780 | 3780 | 3780 | 3780 | 1 |
| 615 | 20230807 | 095000 | 98854935 | 3780 | 3780 | 3780 | 3780 | 32 |
| 616 | 20230807 | 094900 | 98733975 | 3780 | 3775 | 3780 | 3775 | 544 |
| 617 | 20230807 | 094800 | 96680155 | 3780 | 3785 | 3785 | 3780 | 633 |
| 618 | 20230807 | 094700 | 94284395 | 3790 | 3790 | 3790 | 3790 | 4 |
| 619 | 20230807 | 094600 | 94269235 | 3790 | 3790 | 3795 | 3790 | 10 |
| 620 | 20230807 | 094500 | 94231325 | 3795 | 3795 | 3795 | 3795 | 1 |
| 621 | 20230807 | 094400 | 94227530 | 3795 | 3795 | 3805 | 3785 | 19 |
| 622 | 20230807 | 094300 | 94155475 | 3795 | 3790 | 3795 | 3785 | 862 |
| 623 | 20230807 | 094200 | 90884290 | 3795 | 3795 | 3795 | 3795 | 201 |
| 624 | 20230807 | 094100 | 90121495 | 3795 | 3795 | 3795 | 3795 | 1 |
| 625 | 20230807 | 094000 | 90117700 | 3775 | 3780 | 3795 | 3775 | 631 |
| 626 | 20230807 | 093900 | 87732510 | 3780 | 3780 | 3780 | 3780 | 4 |
| 627 | 20230807 | 093800 | 87717390 | 3780 | 3790 | 3790 | 3780 | 711 |
| 628 | 20230807 | 093700 | 85027425 | 3790 | 3805 | 3820 | 3790 | 642 |
| 629 | 20230807 | 093600 | 82593800 | 3795 | 3800 | 3820 | 3795 | 49 |
| 630 | 20230807 | 093500 | 82407320 | 3800 | 3815 | 3815 | 3790 | 1869 |
| 631 | 20230807 | 093400 | 75289730 | 3815 | 3815 | 3815 | 3815 | 1 |
| 632 | 20230807 | 093300 | 75285915 | 3815 | 3795 | 3815 | 3795 | 11 |
| 633 | 20230807 | 093200 | 75244110 | 3790 | 3800 | 3800 | 3790 | 958 |
| 634 | 20230807 | 093100 | 71603735 | 3800 | 3800 | 3800 | 3790 | 277 |
| 635 | 20230807 | 093000 | 70552005 | 3795 | 3795 | 3795 | 3795 | 1 |
| 636 | 20230807 | 092900 | 70548210 | 3795 | 3795 | 3795 | 3795 | 11 |
| 637 | 20230807 | 092800 | 70506465 | 3800 | 3800 | 3810 | 3800 | 263 |
| 638 | 20230807 | 092700 | 69507055 | 3800 | 3800 | 3800 | 3800 | 1 |
| 639 | 20230807 | 092600 | 69503255 | 3810 | 3810 | 3810 | 3800 | 502 |
| 640 | 20230807 | 092500 | 67590745 | 3810 | 3810 | 3810 | 3810 | 0 |
| 641 | 20230807 | 092400 | 67590745 | 3810 | 3820 | 3820 | 3810 | 346 |
| 642 | 20230807 | 092300 | 66271985 | 3810 | 3825 | 3830 | 3810 | 902 |
| 643 | 20230807 | 092200 | 62829795 | 3820 | 3810 | 3820 | 3810 | 3 |
| 644 | 20230807 | 092100 | 62818350 | 3825 | 3825 | 3825 | 3810 | 12 |
| 645 | 20230807 | 092000 | 62772540 | 3825 | 3830 | 3830 | 3825 | 61 |
| 646 | 20230807 | 091900 | 62538950 | 3835 | 3840 | 3840 | 3835 | 197 |
| 647 | 20230807 | 091800 | 61783260 | 3845 | 3855 | 3855 | 3845 | 339 |
| 648 | 20230807 | 091700 | 60478450 | 3845 | 3860 | 3860 | 3845 | 385 |
| 649 | 20230807 | 091600 | 58992940 | 3860 | 3830 | 3860 | 3830 | 2306 |
| 650 | 20230807 | 091500 | 50121125 | 3825 | 3795 | 3825 | 3795 | 1893 |
| 651 | 20230807 | 091400 | 42888610 | 3810 | 3800 | 3810 | 3790 | 1350 |
| 652 | 20230807 | 091300 | 37761490 | 3800 | 3800 | 3800 | 3790 | 75 |
| 653 | 20230807 | 091200 | 37476510 | 3790 | 3785 | 3790 | 3785 | 109 |
| 654 | 20230807 | 091100 | 37063405 | 3790 | 3790 | 3800 | 3790 | 534 |
| 655 | 20230807 | 091000 | 35039535 | 3790 | 3790 | 3790 | 3785 | 522 |
| 656 | 20230807 | 090900 | 33061165 | 3790 | 3795 | 3805 | 3790 | 1254 |
| 657 | 20230807 | 090800 | 28301235 | 3790 | 3785 | 3825 | 3785 | 1553 |
| 658 | 20230807 | 090700 | 22389590 | 3785 | 3805 | 3805 | 3785 | 203 |
| 659 | 20230807 | 090600 | 21617275 | 3785 | 3785 | 3785 | 3780 | 155 |
| 660 | 20230807 | 090500 | 21030610 | 3815 | 3765 | 3815 | 3765 | 1134 |
| 661 | 20230807 | 090400 | 16714155 | 3770 | 3770 | 3770 | 3760 | 717 |
| 662 | 20230807 | 090300 | 14012820 | 3765 | 3760 | 3775 | 3760 | 554 |
| 663 | 20230807 | 090200 | 11928995 | 3760 | 3765 | 3765 | 3760 | 1640 |
| 664 | 20230807 | 090100 | 5756945 | 3780 | 3780 | 3785 | 3780 | 126 |
| 665 | 20230807 | 090000 | 5280660 | 3780 | 3780 | 3780 | 3780 | 1397 |