35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 200200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 6351 |
| 3 | 20230803 | 200100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20230803 | 200000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20230803 | 195900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20230803 | 195800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20230803 | 195700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20230803 | 195600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20230803 | 195500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20230803 | 195400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20230803 | 195300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20230803 | 195200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20230803 | 195100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20230803 | 195000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20230803 | 194900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20230803 | 194800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20230803 | 194700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20230803 | 194600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20230803 | 194500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20230803 | 194400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20230803 | 194300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20230803 | 194200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20230803 | 194100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20230803 | 194000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20230803 | 193900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20230803 | 193800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20230803 | 193700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20230803 | 193600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20230803 | 193500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20230803 | 193400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20230803 | 193300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20230803 | 193200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 6351 |
| 33 | 20230803 | 193100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20230803 | 193000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20230803 | 192900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20230803 | 192800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20230803 | 192700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20230803 | 192600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20230803 | 192500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20230803 | 192400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20230803 | 192300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20230803 | 192200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20230803 | 192100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20230803 | 192000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20230803 | 191900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20230803 | 191800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20230803 | 191700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20230803 | 191600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20230803 | 191500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20230803 | 191400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20230803 | 191300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20230803 | 191200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20230803 | 191100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20230803 | 191000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20230803 | 190900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20230803 | 190800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20230803 | 190700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20230803 | 190600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20230803 | 190500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20230803 | 190400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20230803 | 190300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20230803 | 190200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 6351 |
| 63 | 20230803 | 190100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20230803 | 190000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20230803 | 185900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20230803 | 185800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20230803 | 185700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20230803 | 185600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20230803 | 185500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20230803 | 185400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20230803 | 185300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20230803 | 185200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20230803 | 185100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20230803 | 185000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20230803 | 184900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20230803 | 184800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20230803 | 184700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20230803 | 184600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20230803 | 184500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20230803 | 184400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20230803 | 184300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20230803 | 184200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20230803 | 184100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20230803 | 184000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20230803 | 183900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20230803 | 183800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20230803 | 183700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20230803 | 183600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20230803 | 183500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20230803 | 183400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20230803 | 183300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20230803 | 183200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 6351 |
| 93 | 20230803 | 183100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20230803 | 183000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20230803 | 182900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20230803 | 182800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20230803 | 182700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20230803 | 182600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20230803 | 182500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20230803 | 182400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20230803 | 182300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20230803 | 182200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20230803 | 182100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20230803 | 182000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20230803 | 181900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20230803 | 181800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20230803 | 181700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20230803 | 181600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20230803 | 181500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20230803 | 181400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20230803 | 181300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20230803 | 181200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20230803 | 181100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20230803 | 181000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20230803 | 180900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20230803 | 180800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20230803 | 180700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20230803 | 180600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20230803 | 180500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20230803 | 180400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20230803 | 180300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20230803 | 180200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 6351 |
| 123 | 20230803 | 180100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20230803 | 180000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20230803 | 175900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20230803 | 175800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20230803 | 175700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20230803 | 175600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20230803 | 175500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20230803 | 175400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20230803 | 175300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20230803 | 175200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20230803 | 175100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20230803 | 175000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20230803 | 174900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20230803 | 174800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20230803 | 174700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20230803 | 174600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20230803 | 174500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20230803 | 174400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20230803 | 174300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20230803 | 174200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20230803 | 174100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20230803 | 174000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20230803 | 173900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20230803 | 173800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20230803 | 173700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20230803 | 173600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20230803 | 173500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20230803 | 173400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20230803 | 173300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20230803 | 173200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 6351 |
| 153 | 20230803 | 173100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20230803 | 173000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20230803 | 172900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20230803 | 172800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20230803 | 172700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20230803 | 172600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20230803 | 172500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20230803 | 172400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20230803 | 172300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20230803 | 172200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20230803 | 172100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20230803 | 172000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20230803 | 171900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20230803 | 171800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20230803 | 171700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20230803 | 171600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20230803 | 171500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20230803 | 171400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20230803 | 171300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20230803 | 171200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20230803 | 171100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20230803 | 171000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20230803 | 170900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20230803 | 170800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20230803 | 170700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20230803 | 170600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20230803 | 170500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20230803 | 170400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20230803 | 170300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20230803 | 170200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 6351 |
| 183 | 20230803 | 170100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20230803 | 170000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20230803 | 165900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20230803 | 165800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20230803 | 165700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20230803 | 165600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20230803 | 165500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20230803 | 165400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20230803 | 165300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20230803 | 165200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20230803 | 165100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20230803 | 165000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20230803 | 164900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20230803 | 164800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20230803 | 164700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20230803 | 164600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20230803 | 164500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20230803 | 164400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20230803 | 164300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20230803 | 164200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20230803 | 164100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20230803 | 164000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20230803 | 163900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20230803 | 163800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20230803 | 163700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20230803 | 163600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20230803 | 163500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20230803 | 163400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20230803 | 163300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20230803 | 163200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 6351 |
| 213 | 20230803 | 163100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20230803 | 163000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20230803 | 162900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20230803 | 162800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20230803 | 162700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20230803 | 162600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20230803 | 162500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20230803 | 162400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20230803 | 162300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20230803 | 162200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20230803 | 162100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20230803 | 162000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20230803 | 161900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20230803 | 161800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20230803 | 161700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20230803 | 161600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20230803 | 161500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20230803 | 161400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20230803 | 161300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20230803 | 161200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20230803 | 161100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20230803 | 161000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20230803 | 160900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20230803 | 160800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20230803 | 160700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20230803 | 160600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20230803 | 160500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20230803 | 160400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20230803 | 160300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20230803 | 160200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 6351 |
| 243 | 20230803 | 160100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20230803 | 160000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20230803 | 155900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20230803 | 155800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20230803 | 155700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20230803 | 155600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20230803 | 155500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20230803 | 155400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20230803 | 155300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20230803 | 155200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20230803 | 155100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20230803 | 155000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20230803 | 154900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20230803 | 154800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20230803 | 154700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 258 | 20230803 | 154600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 259 | 20230803 | 154500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 260 | 20230803 | 154400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 261 | 20230803 | 154300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 262 | 20230803 | 154200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 263 | 20230803 | 154100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 264 | 20230803 | 154000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 265 | 20230803 | 153900 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 266 | 20230803 | 153800 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 267 | 20230803 | 153700 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 268 | 20230803 | 153600 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 269 | 20230803 | 153500 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 270 | 20230803 | 153400 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 271 | 20230803 | 153300 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 272 | 20230803 | 153200 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 6351 |
| 273 | 20230803 | 153100 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 274 | 20230803 | 153000 | 6093116400 | 22100 | 22100 | 22100 | 22100 | 6351 |
| 275 | 20230803 | 152900 | 5952759300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 276 | 20230803 | 152800 | 5952759300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 277 | 20230803 | 152700 | 5952759300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 278 | 20230803 | 152600 | 5952759300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 279 | 20230803 | 152500 | 5952759300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 280 | 20230803 | 152400 | 5952759300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 281 | 20230803 | 152300 | 5952759300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 282 | 20230803 | 152200 | 5952759300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 283 | 20230803 | 152100 | 5952759300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 284 | 20230803 | 152000 | 5952759300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 285 | 20230803 | 151900 | 5952759300 | 22200 | 22200 | 22200 | 22150 | 62 |
| 286 | 20230803 | 151800 | 5951385400 | 22150 | 22200 | 22200 | 22150 | 47 |
| 287 | 20230803 | 151700 | 5950344050 | 22150 | 22150 | 22150 | 22100 | 581 |
| 288 | 20230803 | 151600 | 5937482400 | 22200 | 22200 | 22200 | 22150 | 258 |
| 289 | 20230803 | 151500 | 5931757050 | 22200 | 22200 | 22250 | 22200 | 444 |
| 290 | 20230803 | 151400 | 5921900000 | 22200 | 22200 | 22200 | 22150 | 1158 |
| 291 | 20230803 | 151300 | 5896211900 | 22200 | 22200 | 22200 | 22200 | 1 |
| 292 | 20230803 | 151200 | 5896189700 | 22200 | 22200 | 22200 | 22150 | 51 |
| 293 | 20230803 | 151100 | 5895058500 | 22200 | 22100 | 22200 | 22100 | 547 |
| 294 | 20230803 | 151000 | 5882961000 | 22050 | 22050 | 22100 | 22050 | 1513 |
| 295 | 20230803 | 150900 | 5849573900 | 22050 | 22050 | 22100 | 22050 | 900 |
| 296 | 20230803 | 150800 | 5829688250 | 22050 | 22100 | 22100 | 22050 | 144 |
| 297 | 20230803 | 150700 | 5826512900 | 22100 | 22100 | 22100 | 22050 | 22 |
| 298 | 20230803 | 150600 | 5826027700 | 22100 | 22100 | 22100 | 22100 | 5 |
| 299 | 20230803 | 150500 | 5825917200 | 22150 | 22100 | 22150 | 22100 | 244 |
| 300 | 20230803 | 150400 | 5820524550 | 22100 | 22100 | 22100 | 22050 | 118 |
| 301 | 20230803 | 150300 | 5817922350 | 22100 | 22050 | 22100 | 22050 | 80 |
| 302 | 20230803 | 150200 | 5816158050 | 22050 | 22050 | 22050 | 22050 | 36 |
| 303 | 20230803 | 150100 | 5815364250 | 22050 | 22050 | 22050 | 22050 | 88 |
| 304 | 20230803 | 150000 | 5813423850 | 22050 | 21950 | 22050 | 21950 | 400 |
| 305 | 20230803 | 145900 | 5804620500 | 22000 | 21950 | 22000 | 21900 | 181 |
| 306 | 20230803 | 145800 | 5800650750 | 21950 | 21900 | 21950 | 21900 | 271 |
| 307 | 20230803 | 145700 | 5794704800 | 21950 | 21900 | 21950 | 21850 | 372 |
| 308 | 20230803 | 145600 | 5786572250 | 21900 | 21950 | 21950 | 21900 | 170 |
| 309 | 20230803 | 145500 | 5782842250 | 21950 | 21950 | 21950 | 21950 | 39 |
| 310 | 20230803 | 145400 | 5781986200 | 21900 | 21900 | 21900 | 21900 | 510 |
| 311 | 20230803 | 145300 | 5770817200 | 22000 | 22000 | 22000 | 21850 | 898 |
| 312 | 20230803 | 145200 | 5751148600 | 22000 | 22000 | 22000 | 22000 | 62 |
| 313 | 20230803 | 145100 | 5749784600 | 22100 | 22050 | 22100 | 21950 | 590 |
| 314 | 20230803 | 145000 | 5736798400 | 22050 | 22050 | 22050 | 22050 | 32 |
| 315 | 20230803 | 144900 | 5736092800 | 22050 | 22100 | 22100 | 22050 | 102 |
| 316 | 20230803 | 144800 | 5733838650 | 22050 | 22050 | 22050 | 22050 | 69 |
| 317 | 20230803 | 144700 | 5732317200 | 22100 | 22100 | 22100 | 22100 | 75 |
| 318 | 20230803 | 144600 | 5730659700 | 22100 | 22150 | 22150 | 22100 | 463 |
| 319 | 20230803 | 144500 | 5720424350 | 22150 | 22150 | 22150 | 22150 | 22 |
| 320 | 20230803 | 144400 | 5719937050 | 22150 | 22150 | 22150 | 22100 | 190 |
| 321 | 20230803 | 144300 | 5715730050 | 22150 | 22200 | 22200 | 22150 | 18 |
| 322 | 20230803 | 144200 | 5715331300 | 22200 | 22150 | 22200 | 22150 | 188 |
| 323 | 20230803 | 144100 | 5711161400 | 22100 | 22150 | 22150 | 22100 | 297 |
| 324 | 20230803 | 144000 | 5704583900 | 22150 | 22150 | 22150 | 22150 | 11 |
| 325 | 20230803 | 143900 | 5704340250 | 22150 | 22100 | 22150 | 22100 | 8 |
| 326 | 20230803 | 143800 | 5704163400 | 22100 | 22150 | 22150 | 22100 | 7 |
| 327 | 20230803 | 143700 | 5704008600 | 22100 | 22100 | 22100 | 22000 | 1746 |
| 328 | 20230803 | 143600 | 5665508750 | 22100 | 22200 | 22200 | 22100 | 454 |
| 329 | 20230803 | 143500 | 5655450400 | 22200 | 22200 | 22200 | 22200 | 77 |
| 330 | 20230803 | 143400 | 5653741000 | 22300 | 22200 | 22300 | 22200 | 140 |
| 331 | 20230803 | 143300 | 5650632650 | 22350 | 22300 | 22350 | 22300 | 352 |
| 332 | 20230803 | 143200 | 5642777850 | 22300 | 22250 | 22300 | 22200 | 885 |
| 333 | 20230803 | 143100 | 5623081250 | 22250 | 22350 | 22350 | 22250 | 816 |
| 334 | 20230803 | 143000 | 5604879300 | 22350 | 22350 | 22400 | 22350 | 1899 |
| 335 | 20230803 | 142900 | 5562396800 | 22300 | 22300 | 22300 | 22300 | 237 |
| 336 | 20230803 | 142800 | 5557111700 | 22300 | 22250 | 22300 | 22250 | 409 |
| 337 | 20230803 | 142700 | 5547998150 | 22250 | 22200 | 22300 | 22200 | 407 |
| 338 | 20230803 | 142600 | 5538936850 | 22200 | 22200 | 22200 | 22150 | 436 |
| 339 | 20230803 | 142500 | 5529262650 | 22200 | 22100 | 22200 | 22100 | 919 |
| 340 | 20230803 | 142400 | 5508920550 | 22150 | 22100 | 22150 | 22100 | 149 |
| 341 | 20230803 | 142300 | 5505627600 | 22100 | 22100 | 22150 | 22100 | 53 |
| 342 | 20230803 | 142200 | 5504455300 | 22100 | 22100 | 22150 | 22100 | 249 |
| 343 | 20230803 | 142100 | 5498945150 | 22050 | 22100 | 22100 | 22050 | 173 |
| 344 | 20230803 | 142000 | 5495121900 | 22050 | 22050 | 22050 | 22050 | 30 |
| 345 | 20230803 | 141900 | 5494460400 | 22100 | 22050 | 22100 | 22000 | 192 |
| 346 | 20230803 | 141800 | 5490233350 | 22050 | 22050 | 22100 | 22050 | 74 |
| 347 | 20230803 | 141700 | 5488601450 | 22050 | 22050 | 22150 | 22050 | 143 |
| 348 | 20230803 | 141600 | 5485445300 | 22150 | 22100 | 22200 | 22100 | 1775 |
| 349 | 20230803 | 141500 | 5446160500 | 22050 | 22000 | 22050 | 22000 | 416 |
| 350 | 20230803 | 141400 | 5436992400 | 22050 | 22100 | 22100 | 22050 | 976 |
| 351 | 20230803 | 141300 | 5415433100 | 22150 | 22050 | 22150 | 22050 | 557 |
| 352 | 20230803 | 141200 | 5403134450 | 22050 | 21900 | 22050 | 21900 | 768 |
| 353 | 20230803 | 141100 | 5386266700 | 21950 | 21900 | 21950 | 21850 | 526 |
| 354 | 20230803 | 141000 | 5374746750 | 21900 | 21900 | 21900 | 21850 | 944 |
| 355 | 20230803 | 140900 | 5354089600 | 21850 | 21850 | 21850 | 21800 | 986 |
| 356 | 20230803 | 140800 | 5332548500 | 21800 | 21800 | 21850 | 21800 | 171 |
| 357 | 20230803 | 140700 | 5328820350 | 21800 | 21750 | 21800 | 21750 | 475 |
| 358 | 20230803 | 140600 | 5318465400 | 21750 | 21800 | 21800 | 21750 | 622 |
| 359 | 20230803 | 140500 | 5304924000 | 21750 | 21800 | 21850 | 21750 | 200 |
| 360 | 20230803 | 140400 | 5300566350 | 21800 | 21750 | 21800 | 21750 | 456 |
| 361 | 20230803 | 140300 | 5290641300 | 21750 | 21650 | 21750 | 21650 | 525 |
| 362 | 20230803 | 140200 | 5279270450 | 21650 | 21700 | 21700 | 21650 | 84 |
| 363 | 20230803 | 140100 | 5277448250 | 21700 | 21650 | 21700 | 21650 | 7 |
| 364 | 20230803 | 140000 | 5277296650 | 21650 | 21650 | 21650 | 21650 | 50 |
| 365 | 20230803 | 135900 | 5276214150 | 21600 | 21600 | 21600 | 21600 | 30 |
| 366 | 20230803 | 135800 | 5275566150 | 21600 | 21600 | 21650 | 21600 | 7 |
| 367 | 20230803 | 135700 | 5275414700 | 21600 | 21700 | 21700 | 21600 | 345 |
| 368 | 20230803 | 135600 | 5267929600 | 21600 | 21650 | 21650 | 21600 | 494 |
| 369 | 20230803 | 135500 | 5257257800 | 21650 | 21700 | 21700 | 21650 | 406 |
| 370 | 20230803 | 135400 | 5248456600 | 21700 | 21700 | 21700 | 21700 | 199 |
| 371 | 20230803 | 135300 | 5244138300 | 21700 | 21700 | 21700 | 21700 | 3 |
| 372 | 20230803 | 135200 | 5244073200 | 21700 | 21700 | 21700 | 21700 | 174 |
| 373 | 20230803 | 135100 | 5240297400 | 21700 | 21700 | 21700 | 21700 | 8 |
| 374 | 20230803 | 135000 | 5240123800 | 21700 | 21650 | 21700 | 21650 | 472 |
| 375 | 20230803 | 134900 | 5229896400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 376 | 20230803 | 134800 | 5229896400 | 21650 | 21650 | 21700 | 21650 | 330 |
| 377 | 20230803 | 134700 | 5222737800 | 21650 | 21700 | 21700 | 21650 | 101 |
| 378 | 20230803 | 134600 | 5220551100 | 21700 | 21700 | 21700 | 21700 | 240 |
| 379 | 20230803 | 134500 | 5215343100 | 21650 | 21650 | 21650 | 21650 | 70 |
| 380 | 20230803 | 134400 | 5213827600 | 21650 | 21650 | 21650 | 21600 | 509 |
| 381 | 20230803 | 134300 | 5202808250 | 21650 | 21650 | 21650 | 21650 | 132 |
| 382 | 20230803 | 134200 | 5199950450 | 21650 | 21650 | 21650 | 21650 | 83 |
| 383 | 20230803 | 134100 | 5198153500 | 21650 | 21650 | 21650 | 21650 | 125 |
| 384 | 20230803 | 134000 | 5195447250 | 21600 | 21600 | 21600 | 21600 | 200 |
| 385 | 20230803 | 133900 | 5191127250 | 21600 | 21600 | 21600 | 21600 | 22 |
| 386 | 20230803 | 133800 | 5190652050 | 21600 | 21600 | 21650 | 21600 | 804 |
| 387 | 20230803 | 133700 | 5173285500 | 21600 | 21600 | 21600 | 21550 | 391 |
| 388 | 20230803 | 133600 | 5164848250 | 21600 | 21550 | 21600 | 21550 | 103 |
| 389 | 20230803 | 133500 | 5162623550 | 21600 | 21550 | 21650 | 21550 | 194 |
| 390 | 20230803 | 133400 | 5158435600 | 21550 | 21600 | 21600 | 21550 | 161 |
| 391 | 20230803 | 133300 | 5154965750 | 21600 | 21600 | 21600 | 21600 | 229 |
| 392 | 20230803 | 133200 | 5150019350 | 21600 | 21600 | 21600 | 21600 | 180 |
| 393 | 20230803 | 133100 | 5146131350 | 21600 | 21600 | 21600 | 21600 | 264 |
| 394 | 20230803 | 133000 | 5140428950 | 21600 | 21550 | 21600 | 21550 | 215 |
| 395 | 20230803 | 132900 | 5135793700 | 21600 | 21700 | 21700 | 21600 | 2437 |
| 396 | 20230803 | 132800 | 5083068300 | 21700 | 21700 | 21700 | 21700 | 11 |
| 397 | 20230803 | 132700 | 5082829600 | 21700 | 21750 | 21750 | 21700 | 181 |
| 398 | 20230803 | 132600 | 5078901850 | 21700 | 21750 | 21750 | 21700 | 308 |
| 399 | 20230803 | 132500 | 5072218100 | 21750 | 21750 | 21750 | 21750 | 5 |
| 400 | 20230803 | 132400 | 5072109350 | 21750 | 21700 | 21750 | 21700 | 184 |
| 401 | 20230803 | 132300 | 5068112500 | 21700 | 21650 | 21700 | 21650 | 52 |
| 402 | 20230803 | 132200 | 5066984150 | 21700 | 21700 | 21700 | 21700 | 59 |
| 403 | 20230803 | 132100 | 5065703850 | 21700 | 21700 | 21700 | 21700 | 71 |
| 404 | 20230803 | 132000 | 5064163150 | 21700 | 21650 | 21700 | 21650 | 308 |
| 405 | 20230803 | 131900 | 5057489600 | 21650 | 21650 | 21650 | 21650 | 129 |
| 406 | 20230803 | 131800 | 5054696750 | 21650 | 21650 | 21650 | 21650 | 187 |
| 407 | 20230803 | 131700 | 5050648200 | 21650 | 21650 | 21700 | 21650 | 512 |
| 408 | 20230803 | 131600 | 5039562100 | 21650 | 21700 | 21700 | 21650 | 93 |
| 409 | 20230803 | 131500 | 5037544100 | 21700 | 21700 | 21700 | 21650 | 54 |
| 410 | 20230803 | 131400 | 5036373100 | 21650 | 21650 | 21700 | 21650 | 568 |
| 411 | 20230803 | 131300 | 5024068250 | 21750 | 21700 | 21750 | 21700 | 306 |
| 412 | 20230803 | 131200 | 5017416600 | 21700 | 21700 | 21700 | 21700 | 128 |
| 413 | 20230803 | 131100 | 5014639000 | 21650 | 21650 | 21650 | 21650 | 38 |
| 414 | 20230803 | 131000 | 5013816300 | 21700 | 21650 | 21700 | 21650 | 514 |
| 415 | 20230803 | 130900 | 5002663200 | 21650 | 21650 | 21650 | 21650 | 39 |
| 416 | 20230803 | 130800 | 5001818850 | 21650 | 21650 | 21650 | 21650 | 50 |
| 417 | 20230803 | 130700 | 5000736350 | 21650 | 21600 | 21650 | 21600 | 136 |
| 418 | 20230803 | 130600 | 4997796250 | 21600 | 21600 | 21650 | 21600 | 134 |
| 419 | 20230803 | 130500 | 4994898850 | 21600 | 21650 | 21650 | 21600 | 187 |
| 420 | 20230803 | 130400 | 4990850350 | 21650 | 21650 | 21650 | 21650 | 65 |
| 421 | 20230803 | 130300 | 4989443100 | 21600 | 21650 | 21650 | 21600 | 344 |
| 422 | 20230803 | 130200 | 4982011600 | 21650 | 21600 | 21650 | 21600 | 23 |
| 423 | 20230803 | 130100 | 4981514750 | 21650 | 21650 | 21650 | 21650 | 1 |
| 424 | 20230803 | 130000 | 4981493100 | 21650 | 21650 | 21650 | 21600 | 277 |
| 425 | 20230803 | 125900 | 4975496250 | 21650 | 21650 | 21650 | 21600 | 463 |
| 426 | 20230803 | 125800 | 4965472750 | 21650 | 21600 | 21650 | 21600 | 350 |
| 427 | 20230803 | 125700 | 4957912700 | 21600 | 21550 | 21600 | 21550 | 185 |
| 428 | 20230803 | 125600 | 4953918700 | 21550 | 21550 | 21550 | 21550 | 94 |
| 429 | 20230803 | 125500 | 4951893000 | 21550 | 21550 | 21550 | 21550 | 484 |
| 430 | 20230803 | 125400 | 4941462800 | 21550 | 21550 | 21550 | 21500 | 60 |
| 431 | 20230803 | 125300 | 4940171750 | 21550 | 21550 | 21550 | 21550 | 171 |
| 432 | 20230803 | 125200 | 4936486700 | 21500 | 21550 | 21550 | 21500 | 189 |
| 433 | 20230803 | 125100 | 4932414100 | 21550 | 21500 | 21550 | 21500 | 3 |
| 434 | 20230803 | 125000 | 4932349550 | 21500 | 21500 | 21500 | 21500 | 307 |
| 435 | 20230803 | 124900 | 4925749050 | 21500 | 21500 | 21500 | 21450 | 429 |
| 436 | 20230803 | 124800 | 4916535550 | 21500 | 21500 | 21500 | 21450 | 328 |
| 437 | 20230803 | 124700 | 4909490200 | 21500 | 21500 | 21500 | 21500 | 285 |
| 438 | 20230803 | 124600 | 4903362700 | 21500 | 21450 | 21500 | 21450 | 101 |
| 439 | 20230803 | 124500 | 4901191250 | 21450 | 21450 | 21500 | 21450 | 151 |
| 440 | 20230803 | 124400 | 4897952250 | 21450 | 21450 | 21500 | 21450 | 219 |
| 441 | 20230803 | 124300 | 4893254150 | 21500 | 21450 | 21500 | 21450 | 228 |
| 442 | 20230803 | 124200 | 4888355200 | 21500 | 21500 | 21500 | 21500 | 44 |
| 443 | 20230803 | 124100 | 4887409200 | 21500 | 21500 | 21500 | 21450 | 166 |
| 444 | 20230803 | 124000 | 4883840300 | 21500 | 21400 | 21500 | 21400 | 538 |
| 445 | 20230803 | 123900 | 4872318300 | 21400 | 21400 | 21400 | 21400 | 393 |
| 446 | 20230803 | 123800 | 4863908100 | 21400 | 21450 | 21450 | 21400 | 140 |
| 447 | 20230803 | 123700 | 4860909600 | 21400 | 21400 | 21400 | 21350 | 73 |
| 448 | 20230803 | 123600 | 4859348850 | 21350 | 21450 | 21500 | 21350 | 2869 |
| 449 | 20230803 | 123500 | 4797939200 | 21450 | 21600 | 21600 | 21450 | 504 |
| 450 | 20230803 | 123400 | 4787099950 | 21600 | 21600 | 21600 | 21500 | 23 |
| 451 | 20230803 | 123300 | 4786604850 | 21600 | 21550 | 21600 | 21550 | 69 |
| 452 | 20230803 | 123200 | 4785117500 | 21550 | 21550 | 21550 | 21550 | 77 |
| 453 | 20230803 | 123100 | 4783458150 | 21500 | 21500 | 21500 | 21450 | 67 |
| 454 | 20230803 | 123000 | 4782019000 | 21400 | 21550 | 21600 | 21400 | 2394 |
| 455 | 20230803 | 122900 | 4730631300 | 21600 | 21600 | 21600 | 21600 | 174 |
| 456 | 20230803 | 122800 | 4726872900 | 21600 | 21550 | 21650 | 21550 | 184 |
| 457 | 20230803 | 122700 | 4722903250 | 21550 | 21550 | 21550 | 21500 | 63 |
| 458 | 20230803 | 122600 | 4721545650 | 21550 | 21550 | 21550 | 21550 | 339 |
| 459 | 20230803 | 122500 | 4714240200 | 21550 | 21550 | 21600 | 21550 | 191 |
| 460 | 20230803 | 122400 | 4710123950 | 21600 | 21550 | 21600 | 21550 | 170 |
| 461 | 20230803 | 122300 | 4706458450 | 21550 | 21550 | 21550 | 21500 | 73 |
| 462 | 20230803 | 122200 | 4704885350 | 21500 | 21500 | 21500 | 21500 | 439 |
| 463 | 20230803 | 122100 | 4695446850 | 21500 | 21500 | 21500 | 21500 | 290 |
| 464 | 20230803 | 122000 | 4689211850 | 21500 | 21500 | 21500 | 21450 | 378 |
| 465 | 20230803 | 121900 | 4681095450 | 21500 | 21450 | 21500 | 21450 | 177 |
| 466 | 20230803 | 121800 | 4677294800 | 21450 | 21450 | 21500 | 21450 | 4 |
| 467 | 20230803 | 121700 | 4677208950 | 21450 | 21450 | 21450 | 21450 | 64 |
| 468 | 20230803 | 121600 | 4675836150 | 21450 | 21450 | 21450 | 21450 | 2 |
| 469 | 20230803 | 121500 | 4675793250 | 21450 | 21450 | 21450 | 21450 | 339 |
| 470 | 20230803 | 121400 | 4668521700 | 21450 | 21500 | 21550 | 21450 | 817 |
| 471 | 20230803 | 121300 | 4650988150 | 21500 | 21550 | 21550 | 21500 | 644 |
| 472 | 20230803 | 121200 | 4637125800 | 21550 | 21550 | 21550 | 21550 | 242 |
| 473 | 20230803 | 121100 | 4631910700 | 21600 | 21550 | 21600 | 21550 | 131 |
| 474 | 20230803 | 121000 | 4629086650 | 21550 | 21550 | 21550 | 21550 | 1 |
| 475 | 20230803 | 120900 | 4629065100 | 21550 | 21500 | 21550 | 21500 | 23 |
| 476 | 20230803 | 120800 | 4628569500 | 21500 | 21500 | 21500 | 21500 | 150 |
| 477 | 20230803 | 120700 | 4625344500 | 21450 | 21500 | 21500 | 21450 | 670 |
| 478 | 20230803 | 120600 | 4610960650 | 21500 | 21550 | 21550 | 21500 | 377 |
| 479 | 20230803 | 120500 | 4602852400 | 21550 | 21600 | 21600 | 21550 | 158 |
| 480 | 20230803 | 120400 | 4599446000 | 21600 | 21650 | 21650 | 21600 | 2084 |
| 481 | 20230803 | 120300 | 4554421500 | 21650 | 21650 | 21650 | 21650 | 34 |
| 482 | 20230803 | 120200 | 4553685400 | 21600 | 21600 | 21650 | 21600 | 48 |
| 483 | 20230803 | 120100 | 4552648400 | 21600 | 21650 | 21650 | 21600 | 4 |
| 484 | 20230803 | 120000 | 4552561900 | 21600 | 21600 | 21600 | 21600 | 131 |
| 485 | 20230803 | 115900 | 4549732300 | 21600 | 21600 | 21600 | 21600 | 132 |
| 486 | 20230803 | 115800 | 4546881100 | 21700 | 21500 | 21700 | 21450 | 4461 |
| 487 | 20230803 | 115700 | 4451123150 | 21550 | 21650 | 21650 | 21550 | 1946 |
| 488 | 20230803 | 115600 | 4409070400 | 21650 | 21650 | 21650 | 21650 | 5 |
| 489 | 20230803 | 115500 | 4408962150 | 21700 | 21650 | 21700 | 21650 | 11 |
| 490 | 20230803 | 115400 | 4408723950 | 21700 | 21650 | 21700 | 21650 | 154 |
| 491 | 20230803 | 115300 | 4405388650 | 21650 | 21700 | 21700 | 21600 | 181 |
| 492 | 20230803 | 115200 | 4401466900 | 21700 | 21700 | 21700 | 21700 | 4 |
| 493 | 20230803 | 115100 | 4401380100 | 21700 | 21750 | 21750 | 21600 | 229 |
| 494 | 20230803 | 115000 | 4396419650 | 21750 | 21700 | 21750 | 21700 | 42 |
| 495 | 20230803 | 114900 | 4395506500 | 21700 | 21650 | 21700 | 21650 | 262 |
| 496 | 20230803 | 114800 | 4389821200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 497 | 20230803 | 114700 | 4389821200 | 21650 | 21650 | 21650 | 21650 | 17 |
| 498 | 20230803 | 114600 | 4389453150 | 21650 | 21650 | 21650 | 21600 | 25 |
| 499 | 20230803 | 114500 | 4388912400 | 21800 | 21650 | 21800 | 21650 | 142 |
| 500 | 20230803 | 114400 | 4385829300 | 21650 | 21600 | 21650 | 21600 | 159 |
| 501 | 20230803 | 114300 | 4382389850 | 21600 | 21550 | 21600 | 21550 | 582 |
| 502 | 20230803 | 114200 | 4369823200 | 21550 | 21550 | 21550 | 21550 | 214 |
| 503 | 20230803 | 114100 | 4365211500 | 21500 | 21550 | 21550 | 21500 | 277 |
| 504 | 20230803 | 114000 | 4359252250 | 21600 | 21500 | 21600 | 21500 | 325 |
| 505 | 20230803 | 113900 | 4352253100 | 21500 | 21550 | 21550 | 21500 | 331 |
| 506 | 20230803 | 113800 | 4345130900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 507 | 20230803 | 113700 | 4345130900 | 21550 | 21550 | 21550 | 21550 | 92 |
| 508 | 20230803 | 113600 | 4343148300 | 21550 | 21650 | 21650 | 21500 | 253 |
| 509 | 20230803 | 113500 | 4337702800 | 21650 | 21650 | 21650 | 21650 | 154 |
| 510 | 20230803 | 113400 | 4334368700 | 21600 | 21700 | 21700 | 21600 | 1070 |
| 511 | 20230803 | 113300 | 4311236450 | 21700 | 21600 | 21700 | 21600 | 200 |
| 512 | 20230803 | 113200 | 4306912650 | 21600 | 21650 | 21650 | 21600 | 612 |
| 513 | 20230803 | 113100 | 4293674550 | 21650 | 21650 | 21650 | 21650 | 2 |
| 514 | 20230803 | 113000 | 4293631250 | 21650 | 21650 | 21700 | 21650 | 552 |
| 515 | 20230803 | 112900 | 4281653900 | 21650 | 21650 | 21700 | 21650 | 326 |
| 516 | 20230803 | 112800 | 4274595650 | 21650 | 21700 | 21700 | 21600 | 218 |
| 517 | 20230803 | 112700 | 4269876150 | 21700 | 21650 | 21700 | 21600 | 200 |
| 518 | 20230803 | 112600 | 4265546150 | 21650 | 21600 | 21650 | 21600 | 228 |
| 519 | 20230803 | 112500 | 4260611650 | 21650 | 21600 | 21650 | 21600 | 38 |
| 520 | 20230803 | 112400 | 4259789450 | 21600 | 21600 | 21600 | 21600 | 370 |
| 521 | 20230803 | 112300 | 4251797450 | 21600 | 21550 | 21600 | 21550 | 278 |
| 522 | 20230803 | 112200 | 4245804000 | 21550 | 21500 | 21550 | 21500 | 120 |
| 523 | 20230803 | 112100 | 4243218050 | 21500 | 21500 | 21500 | 21450 | 724 |
| 524 | 20230803 | 112000 | 4227652500 | 21450 | 21400 | 21450 | 21400 | 99 |
| 525 | 20230803 | 111900 | 4225530650 | 21400 | 21400 | 21500 | 21400 | 27 |
| 526 | 20230803 | 111800 | 4224952400 | 21450 | 21450 | 21500 | 21400 | 1935 |
| 527 | 20230803 | 111700 | 4183497300 | 21450 | 21550 | 21550 | 21450 | 467 |
| 528 | 20230803 | 111600 | 4173460800 | 21550 | 21550 | 21550 | 21550 | 587 |
| 529 | 20230803 | 111500 | 4160810950 | 21450 | 21500 | 21500 | 21450 | 507 |
| 530 | 20230803 | 111400 | 4149911500 | 21500 | 21500 | 21550 | 21500 | 1029 |
| 531 | 20230803 | 111300 | 4127786950 | 21500 | 21550 | 21550 | 21500 | 577 |
| 532 | 20230803 | 111200 | 4115355550 | 21550 | 21500 | 21550 | 21500 | 15 |
| 533 | 20230803 | 111100 | 4115032500 | 21500 | 21500 | 21500 | 21450 | 131 |
| 534 | 20230803 | 111000 | 4112216250 | 21500 | 21500 | 21500 | 21500 | 1057 |
| 535 | 20230803 | 110900 | 4089490750 | 21550 | 21500 | 21550 | 21400 | 371 |
| 536 | 20230803 | 110800 | 4081504450 | 21500 | 21450 | 21500 | 21400 | 413 |
| 537 | 20230803 | 110700 | 4072654400 | 21400 | 21450 | 21550 | 21400 | 899 |
| 538 | 20230803 | 110600 | 4053340450 | 21400 | 21450 | 21500 | 21400 | 876 |
| 539 | 20230803 | 110500 | 4034582750 | 21450 | 21400 | 21500 | 21400 | 739 |
| 540 | 20230803 | 110400 | 4018757700 | 21400 | 21400 | 21450 | 21400 | 562 |
| 541 | 20230803 | 110300 | 4006730750 | 21400 | 21450 | 21450 | 21400 | 113 |
| 542 | 20230803 | 110200 | 4004308750 | 21400 | 21350 | 21450 | 21350 | 621 |
| 543 | 20230803 | 110100 | 3991029200 | 21350 | 21450 | 21450 | 21300 | 3327 |
| 544 | 20230803 | 110000 | 3919955350 | 21450 | 21450 | 21500 | 21450 | 453 |
| 545 | 20230803 | 105900 | 3910238000 | 21400 | 21450 | 21450 | 21400 | 200 |
| 546 | 20230803 | 105800 | 3905956750 | 21400 | 21450 | 21450 | 21400 | 1911 |
| 547 | 20230803 | 105700 | 3864991650 | 21450 | 21500 | 21500 | 21450 | 2663 |
| 548 | 20230803 | 105600 | 3807804500 | 21500 | 21500 | 21500 | 21450 | 723 |
| 549 | 20230803 | 105500 | 3792265200 | 21450 | 21500 | 21500 | 21450 | 694 |
| 550 | 20230803 | 105400 | 3777350250 | 21500 | 21450 | 21500 | 21450 | 2087 |
| 551 | 20230803 | 105300 | 3732532650 | 21450 | 21400 | 21450 | 21350 | 1708 |
| 552 | 20230803 | 105200 | 3695977350 | 21450 | 21350 | 21450 | 21350 | 458 |
| 553 | 20230803 | 105100 | 3686170500 | 21350 | 21350 | 21400 | 21300 | 2188 |
| 554 | 20230803 | 105000 | 3639458050 | 21350 | 21450 | 21500 | 21350 | 3882 |
| 555 | 20230803 | 104900 | 3556486150 | 21500 | 21550 | 21550 | 21500 | 2048 |
| 556 | 20230803 | 104800 | 3512445100 | 21550 | 21600 | 21600 | 21500 | 1186 |
| 557 | 20230803 | 104700 | 3486881000 | 21600 | 21600 | 21600 | 21600 | 1002 |
| 558 | 20230803 | 104600 | 3465237800 | 21600 | 21600 | 21600 | 21550 | 461 |
| 559 | 20230803 | 104500 | 3455289500 | 21650 | 21600 | 21650 | 21550 | 1021 |
| 560 | 20230803 | 104400 | 3433264250 | 21600 | 21700 | 21700 | 21600 | 2830 |
| 561 | 20230803 | 104300 | 3372034200 | 21700 | 21650 | 21750 | 21650 | 370 |
| 562 | 20230803 | 104200 | 3364009750 | 21650 | 21700 | 21800 | 21600 | 797 |
| 563 | 20230803 | 104100 | 3346757900 | 21650 | 21750 | 21750 | 21650 | 953 |
| 564 | 20230803 | 104000 | 3326110650 | 21800 | 21750 | 21800 | 21700 | 690 |
| 565 | 20230803 | 103900 | 3311115100 | 21700 | 21750 | 21800 | 21700 | 3436 |
| 566 | 20230803 | 103800 | 3236358250 | 21750 | 21650 | 21750 | 21550 | 2491 |
| 567 | 20230803 | 103700 | 3182510200 | 21650 | 21800 | 21800 | 21650 | 4851 |
| 568 | 20230803 | 103600 | 3077176000 | 21800 | 21850 | 21900 | 21800 | 3321 |
| 569 | 20230803 | 103500 | 3004716500 | 21850 | 21850 | 21900 | 21800 | 2330 |
| 570 | 20230803 | 103400 | 2953827000 | 21850 | 22000 | 22000 | 21850 | 5807 |
| 571 | 20230803 | 103300 | 2826594600 | 22000 | 22050 | 22050 | 22000 | 926 |
| 572 | 20230803 | 103200 | 2806221900 | 22050 | 22050 | 22050 | 22050 | 371 |
| 573 | 20230803 | 103100 | 2798041350 | 22100 | 22050 | 22100 | 22050 | 264 |
| 574 | 20230803 | 103000 | 2792209150 | 22100 | 22050 | 22100 | 22050 | 106 |
| 575 | 20230803 | 102900 | 2789871650 | 22050 | 22100 | 22100 | 22000 | 440 |
| 576 | 20230803 | 102800 | 2780177350 | 22150 | 22150 | 22150 | 22150 | 26 |
| 577 | 20230803 | 102700 | 2779601450 | 22250 | 22150 | 22250 | 22150 | 98 |
| 578 | 20230803 | 102600 | 2777423250 | 22050 | 22000 | 22100 | 22000 | 138 |
| 579 | 20230803 | 102500 | 2774380750 | 22000 | 22100 | 22100 | 22000 | 1452 |
| 580 | 20230803 | 102400 | 2742382950 | 22050 | 22150 | 22150 | 22050 | 723 |
| 581 | 20230803 | 102300 | 2726414750 | 22100 | 22100 | 22100 | 22100 | 72 |
| 582 | 20230803 | 102200 | 2724823550 | 22100 | 22250 | 22250 | 22100 | 1773 |
| 583 | 20230803 | 102100 | 2685472950 | 22300 | 22250 | 22300 | 22250 | 181 |
| 584 | 20230803 | 102000 | 2681438250 | 22250 | 22250 | 22250 | 22250 | 284 |
| 585 | 20230803 | 101900 | 2675119250 | 22250 | 22250 | 22250 | 22200 | 150 |
| 586 | 20230803 | 101800 | 2671782850 | 22200 | 22200 | 22250 | 22200 | 5 |
| 587 | 20230803 | 101700 | 2671671700 | 22200 | 22200 | 22200 | 22200 | 108 |
| 588 | 20230803 | 101600 | 2669274100 | 22200 | 22150 | 22250 | 22150 | 76 |
| 589 | 20230803 | 101500 | 2667586100 | 22150 | 22150 | 22150 | 22100 | 219 |
| 590 | 20230803 | 101400 | 2662737500 | 22150 | 22150 | 22200 | 22150 | 380 |
| 591 | 20230803 | 101300 | 2654320200 | 22100 | 22050 | 22150 | 22050 | 107 |
| 592 | 20230803 | 101200 | 2651955250 | 22050 | 22050 | 22100 | 22050 | 215 |
| 593 | 20230803 | 101100 | 2647209400 | 22050 | 22100 | 22100 | 22050 | 727 |
| 594 | 20230803 | 101000 | 2631152800 | 22100 | 22100 | 22100 | 22050 | 317 |
| 595 | 20230803 | 100900 | 2624155150 | 22100 | 22050 | 22100 | 22050 | 37 |
| 596 | 20230803 | 100800 | 2623338800 | 22050 | 22050 | 22050 | 22000 | 475 |
| 597 | 20230803 | 100700 | 2612865400 | 22000 | 22050 | 22050 | 22000 | 1412 |
| 598 | 20230803 | 100600 | 2581757400 | 22050 | 22100 | 22100 | 22050 | 820 |
| 599 | 20230803 | 100500 | 2563676300 | 22050 | 22050 | 22150 | 22050 | 607 |
| 600 | 20230803 | 100400 | 2550263200 | 22050 | 22100 | 22100 | 22050 | 837 |
| 601 | 20230803 | 100300 | 2531766050 | 22150 | 22150 | 22150 | 22150 | 359 |
| 602 | 20230803 | 100200 | 2523814200 | 22150 | 22200 | 22200 | 22150 | 573 |
| 603 | 20230803 | 100100 | 2511121250 | 22200 | 22200 | 22250 | 22150 | 1245 |
| 604 | 20230803 | 100000 | 2483479650 | 22200 | 22050 | 22200 | 22000 | 5345 |
| 605 | 20230803 | 095900 | 2365496650 | 22000 | 22000 | 22050 | 22000 | 645 |
| 606 | 20230803 | 095800 | 2351297300 | 22050 | 22050 | 22050 | 22000 | 251 |
| 607 | 20230803 | 095700 | 2345763750 | 22050 | 22050 | 22050 | 22000 | 558 |
| 608 | 20230803 | 095600 | 2333467200 | 22050 | 22000 | 22050 | 22000 | 486 |
| 609 | 20230803 | 095500 | 2322751000 | 22050 | 22000 | 22050 | 21950 | 1231 |
| 610 | 20230803 | 095400 | 2295656950 | 22000 | 21950 | 22000 | 21900 | 1140 |
| 611 | 20230803 | 095300 | 2270636300 | 21950 | 21950 | 21950 | 21900 | 2575 |
| 612 | 20230803 | 095200 | 2214220550 | 22000 | 22000 | 22050 | 21950 | 12361 |
| 613 | 20230803 | 095100 | 1942343200 | 22000 | 22150 | 22150 | 22000 | 9483 |
| 614 | 20230803 | 095000 | 1733150300 | 22150 | 22200 | 22200 | 22150 | 4304 |
| 615 | 20230803 | 094900 | 1637699400 | 22200 | 22250 | 22250 | 22200 | 1559 |
| 616 | 20230803 | 094800 | 1603064850 | 22300 | 22300 | 22300 | 22250 | 341 |
| 617 | 20230803 | 094700 | 1595474050 | 22250 | 22250 | 22300 | 22250 | 413 |
| 618 | 20230803 | 094600 | 1586281450 | 22250 | 22300 | 22300 | 22200 | 1005 |
| 619 | 20230803 | 094500 | 1563920100 | 22250 | 22250 | 22300 | 22250 | 220 |
| 620 | 20230803 | 094400 | 1559025000 | 22250 | 22250 | 22300 | 22250 | 589 |
| 621 | 20230803 | 094300 | 1545919500 | 22250 | 22250 | 22300 | 22250 | 462 |
| 622 | 20230803 | 094200 | 1535636500 | 22250 | 22250 | 22300 | 22250 | 673 |
| 623 | 20230803 | 094100 | 1520661600 | 22250 | 22250 | 22250 | 22250 | 632 |
| 624 | 20230803 | 094000 | 1506599600 | 22250 | 22250 | 22300 | 22200 | 1194 |
| 625 | 20230803 | 093900 | 1480024650 | 22350 | 22300 | 22350 | 22250 | 708 |
| 626 | 20230803 | 093800 | 1464255900 | 22300 | 22300 | 22350 | 22300 | 120 |
| 627 | 20230803 | 093700 | 1461579850 | 22300 | 22300 | 22300 | 22300 | 305 |
| 628 | 20230803 | 093600 | 1454778350 | 22300 | 22350 | 22350 | 22300 | 1450 |
| 629 | 20230803 | 093500 | 1422443300 | 22300 | 22350 | 22350 | 22300 | 45 |
| 630 | 20230803 | 093400 | 1421437700 | 22350 | 22300 | 22350 | 22300 | 390 |
| 631 | 20230803 | 093300 | 1412732050 | 22300 | 22350 | 22400 | 22300 | 609 |
| 632 | 20230803 | 093200 | 1399136750 | 22400 | 22450 | 22450 | 22400 | 983 |
| 633 | 20230803 | 093100 | 1377092050 | 22450 | 22400 | 22450 | 22350 | 697 |
| 634 | 20230803 | 093000 | 1361495300 | 22450 | 22350 | 22450 | 22300 | 143 |
| 635 | 20230803 | 092900 | 1358297850 | 22300 | 22350 | 22350 | 22300 | 154 |
| 636 | 20230803 | 092800 | 1354862400 | 22450 | 22300 | 22450 | 22300 | 69 |
| 637 | 20230803 | 092700 | 1353322650 | 22300 | 22450 | 22450 | 22300 | 1312 |
| 638 | 20230803 | 092600 | 1323997550 | 22450 | 22450 | 22450 | 22400 | 148 |
| 639 | 20230803 | 092500 | 1320676600 | 22450 | 22200 | 22450 | 22200 | 1831 |
| 640 | 20230803 | 092400 | 1279876700 | 22250 | 22250 | 22300 | 22150 | 703 |
| 641 | 20230803 | 092300 | 1264252950 | 22150 | 22250 | 22300 | 22150 | 3047 |
| 642 | 20230803 | 092200 | 1196561600 | 22250 | 22250 | 22300 | 22200 | 524 |
| 643 | 20230803 | 092100 | 1184901500 | 22250 | 22250 | 22300 | 22250 | 1352 |
| 644 | 20230803 | 092000 | 1154792350 | 22250 | 22400 | 22400 | 22250 | 383 |
| 645 | 20230803 | 091900 | 1146251250 | 22450 | 22200 | 22450 | 22200 | 656 |
| 646 | 20230803 | 091800 | 1131609900 | 22250 | 22200 | 22250 | 22200 | 314 |
| 647 | 20230803 | 091700 | 1124623600 | 22200 | 22400 | 22400 | 22200 | 1853 |
| 648 | 20230803 | 091600 | 1083469000 | 22250 | 22300 | 22450 | 22250 | 1491 |
| 649 | 20230803 | 091500 | 1050152850 | 22250 | 22200 | 22300 | 22200 | 1534 |
| 650 | 20230803 | 091400 | 1015999950 | 22200 | 22200 | 22200 | 22150 | 751 |
| 651 | 20230803 | 091300 | 999347850 | 22150 | 22150 | 22200 | 22100 | 3996 |
| 652 | 20230803 | 091200 | 910822800 | 22200 | 22200 | 22200 | 22100 | 4240 |
| 653 | 20230803 | 091100 | 816814050 | 22200 | 22250 | 22300 | 22200 | 1999 |
| 654 | 20230803 | 091000 | 772399550 | 22250 | 22450 | 22450 | 22250 | 4851 |
| 655 | 20230803 | 090900 | 664039700 | 22450 | 22450 | 22450 | 22400 | 1104 |
| 656 | 20230803 | 090800 | 639282100 | 22450 | 22350 | 22450 | 22350 | 2105 |
| 657 | 20230803 | 090700 | 592150900 | 22400 | 22350 | 22450 | 22200 | 3198 |
| 658 | 20230803 | 090600 | 520846700 | 22400 | 22600 | 22600 | 22350 | 4110 |
| 659 | 20230803 | 090500 | 428473600 | 22600 | 22650 | 22700 | 22600 | 3129 |
| 660 | 20230803 | 090400 | 357733600 | 22650 | 22900 | 22900 | 22600 | 3090 |
| 661 | 20230803 | 090300 | 287566100 | 23000 | 23000 | 23050 | 22900 | 2568 |
| 662 | 20230803 | 090200 | 228504200 | 23000 | 23150 | 23150 | 23000 | 4194 |
| 663 | 20230803 | 090100 | 131822600 | 23200 | 23100 | 23200 | 23050 | 649 |
| 664 | 20230803 | 090000 | 116799750 | 23100 | 23350 | 23400 | 23100 | 4848 |