36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 201000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 2287 |
| 3 | 20230803 | 200900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20230803 | 200800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20230803 | 200700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20230803 | 200600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20230803 | 200500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20230803 | 200400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20230803 | 200300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20230803 | 200200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20230803 | 200100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20230803 | 200000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20230803 | 195900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20230803 | 195800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20230803 | 195700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20230803 | 195600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20230803 | 195500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20230803 | 195400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20230803 | 195300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20230803 | 195200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20230803 | 195100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20230803 | 195000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20230803 | 194900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20230803 | 194800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20230803 | 194700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20230803 | 194600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20230803 | 194500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20230803 | 194400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20230803 | 194300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20230803 | 194200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20230803 | 194100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20230803 | 194000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 2287 |
| 33 | 20230803 | 193900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20230803 | 193800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20230803 | 193700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20230803 | 193600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20230803 | 193500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20230803 | 193400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20230803 | 193300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20230803 | 193200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20230803 | 193100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20230803 | 193000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20230803 | 192900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20230803 | 192800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20230803 | 192700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20230803 | 192600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20230803 | 192500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20230803 | 192400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20230803 | 192300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20230803 | 192200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20230803 | 192100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20230803 | 192000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20230803 | 191900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20230803 | 191800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20230803 | 191700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20230803 | 191600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20230803 | 191500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20230803 | 191400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20230803 | 191300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20230803 | 191200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20230803 | 191100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20230803 | 191000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 2287 |
| 63 | 20230803 | 190900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20230803 | 190800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20230803 | 190700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20230803 | 190600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20230803 | 190500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20230803 | 190400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20230803 | 190300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20230803 | 190200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20230803 | 190100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20230803 | 190000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20230803 | 185900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20230803 | 185800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20230803 | 185700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20230803 | 185600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20230803 | 185500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20230803 | 185400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20230803 | 185300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20230803 | 185200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20230803 | 185100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20230803 | 185000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20230803 | 184900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20230803 | 184800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20230803 | 184700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20230803 | 184600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20230803 | 184500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20230803 | 184400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20230803 | 184300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20230803 | 184200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20230803 | 184100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20230803 | 184000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 2287 |
| 93 | 20230803 | 183900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20230803 | 183800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20230803 | 183700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20230803 | 183600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20230803 | 183500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20230803 | 183400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20230803 | 183300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20230803 | 183200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20230803 | 183100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20230803 | 183000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20230803 | 182900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20230803 | 182800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20230803 | 182700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20230803 | 182600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20230803 | 182500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20230803 | 182400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20230803 | 182300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20230803 | 182200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20230803 | 182100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20230803 | 182000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20230803 | 181900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20230803 | 181800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20230803 | 181700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20230803 | 181600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20230803 | 181500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20230803 | 181400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20230803 | 181300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20230803 | 181200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20230803 | 181100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20230803 | 181000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 2287 |
| 123 | 20230803 | 180900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20230803 | 180800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20230803 | 180700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20230803 | 180600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20230803 | 180500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20230803 | 180400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20230803 | 180300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20230803 | 180200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20230803 | 180100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20230803 | 180000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20230803 | 175900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20230803 | 175800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20230803 | 175700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20230803 | 175600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20230803 | 175500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20230803 | 175400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20230803 | 175300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20230803 | 175200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20230803 | 175100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20230803 | 175000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20230803 | 174900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20230803 | 174800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20230803 | 174700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20230803 | 174600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20230803 | 174500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20230803 | 174400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20230803 | 174300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20230803 | 174200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20230803 | 174100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20230803 | 174000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 2287 |
| 153 | 20230803 | 173900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20230803 | 173800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20230803 | 173700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20230803 | 173600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20230803 | 173500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20230803 | 173400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20230803 | 173300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20230803 | 173200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20230803 | 173100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20230803 | 173000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20230803 | 172900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20230803 | 172800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20230803 | 172700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20230803 | 172600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20230803 | 172500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20230803 | 172400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20230803 | 172300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20230803 | 172200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20230803 | 172100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20230803 | 172000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20230803 | 171900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20230803 | 171800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20230803 | 171700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20230803 | 171600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20230803 | 171500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20230803 | 171400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20230803 | 171300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20230803 | 171200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20230803 | 171100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20230803 | 171000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 2287 |
| 183 | 20230803 | 170900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20230803 | 170800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20230803 | 170700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20230803 | 170600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20230803 | 170500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20230803 | 170400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20230803 | 170300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20230803 | 170200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20230803 | 170100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20230803 | 170000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20230803 | 165900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20230803 | 165800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20230803 | 165700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20230803 | 165600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20230803 | 165500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20230803 | 165400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20230803 | 165300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20230803 | 165200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20230803 | 165100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20230803 | 165000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20230803 | 164900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20230803 | 164800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20230803 | 164700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20230803 | 164600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20230803 | 164500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20230803 | 164400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20230803 | 164300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20230803 | 164200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20230803 | 164100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20230803 | 164000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 2287 |
| 213 | 20230803 | 163900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 214 | 20230803 | 163800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 215 | 20230803 | 163700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 216 | 20230803 | 163600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 217 | 20230803 | 163500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 218 | 20230803 | 163400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 219 | 20230803 | 163300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 220 | 20230803 | 163200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 221 | 20230803 | 163100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 222 | 20230803 | 163000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 223 | 20230803 | 162900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 224 | 20230803 | 162800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 225 | 20230803 | 162700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 226 | 20230803 | 162600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 227 | 20230803 | 162500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 228 | 20230803 | 162400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 229 | 20230803 | 162300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 230 | 20230803 | 162200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 231 | 20230803 | 162100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 232 | 20230803 | 162000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 233 | 20230803 | 161900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 234 | 20230803 | 161800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 235 | 20230803 | 161700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 236 | 20230803 | 161600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 237 | 20230803 | 161500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 238 | 20230803 | 161400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 239 | 20230803 | 161300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 240 | 20230803 | 161200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 241 | 20230803 | 161100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 242 | 20230803 | 161000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 2287 |
| 243 | 20230803 | 160900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 244 | 20230803 | 160800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 245 | 20230803 | 160700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 246 | 20230803 | 160600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 247 | 20230803 | 160500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 248 | 20230803 | 160400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 249 | 20230803 | 160300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 250 | 20230803 | 160200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 251 | 20230803 | 160100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 252 | 20230803 | 160000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 253 | 20230803 | 155900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 254 | 20230803 | 155800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 255 | 20230803 | 155700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 256 | 20230803 | 155600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 257 | 20230803 | 155500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 258 | 20230803 | 155400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 259 | 20230803 | 155300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 260 | 20230803 | 155200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 261 | 20230803 | 155100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 262 | 20230803 | 155000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 263 | 20230803 | 154900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 264 | 20230803 | 154800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 265 | 20230803 | 154700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 266 | 20230803 | 154600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 267 | 20230803 | 154500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 268 | 20230803 | 154400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 269 | 20230803 | 154300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 270 | 20230803 | 154200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 271 | 20230803 | 154100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 272 | 20230803 | 154000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 2287 |
| 273 | 20230803 | 153900 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 274 | 20230803 | 153800 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 275 | 20230803 | 153700 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 276 | 20230803 | 153600 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 277 | 20230803 | 153500 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 278 | 20230803 | 153400 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 279 | 20230803 | 153300 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 280 | 20230803 | 153200 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 281 | 20230803 | 153100 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 282 | 20230803 | 153000 | 4287373300 | 39450 | 39450 | 39450 | 39450 | 2287 |
| 283 | 20230803 | 152900 | 4197151150 | 39300 | 39300 | 39300 | 39300 | 0 |
| 284 | 20230803 | 152800 | 4197151150 | 39300 | 39300 | 39300 | 39300 | 0 |
| 285 | 20230803 | 152700 | 4197151150 | 39300 | 39300 | 39300 | 39300 | 0 |
| 286 | 20230803 | 152600 | 4197151150 | 39300 | 39300 | 39300 | 39300 | 0 |
| 287 | 20230803 | 152500 | 4197151150 | 39300 | 39300 | 39300 | 39300 | 0 |
| 288 | 20230803 | 152400 | 4197151150 | 39300 | 39300 | 39300 | 39300 | 0 |
| 289 | 20230803 | 152300 | 4197151150 | 39300 | 39300 | 39300 | 39300 | 0 |
| 290 | 20230803 | 152200 | 4197151150 | 39300 | 39300 | 39300 | 39300 | 0 |
| 291 | 20230803 | 152100 | 4197151150 | 39300 | 39300 | 39300 | 39300 | 0 |
| 292 | 20230803 | 152000 | 4197151150 | 39300 | 39300 | 39300 | 39300 | 0 |
| 293 | 20230803 | 151900 | 4197151150 | 39300 | 39250 | 39300 | 39250 | 125 |
| 294 | 20230803 | 151800 | 4192239350 | 39300 | 39250 | 39300 | 39250 | 49 |
| 295 | 20230803 | 151700 | 4190313900 | 39200 | 39150 | 39200 | 39150 | 26 |
| 296 | 20230803 | 151600 | 4189294750 | 39250 | 39250 | 39250 | 39150 | 259 |
| 297 | 20230803 | 151500 | 4179141400 | 39250 | 39200 | 39250 | 39200 | 185 |
| 298 | 20230803 | 151400 | 4171880350 | 39200 | 39100 | 39200 | 39100 | 207 |
| 299 | 20230803 | 151300 | 4163784950 | 39100 | 39100 | 39100 | 39100 | 132 |
| 300 | 20230803 | 151200 | 4158623750 | 39100 | 39100 | 39150 | 39100 | 168 |
| 301 | 20230803 | 151100 | 4152053700 | 39200 | 39200 | 39200 | 39100 | 87 |
| 302 | 20230803 | 151000 | 4148648400 | 39200 | 39200 | 39200 | 39100 | 253 |
| 303 | 20230803 | 150900 | 4138742550 | 39150 | 39200 | 39200 | 39150 | 27 |
| 304 | 20230803 | 150800 | 4137684400 | 39350 | 39150 | 39350 | 39100 | 509 |
| 305 | 20230803 | 150700 | 4117741600 | 39150 | 39200 | 39200 | 39150 | 212 |
| 306 | 20230803 | 150600 | 4109441600 | 39200 | 39200 | 39200 | 39150 | 161 |
| 307 | 20230803 | 150500 | 4103131350 | 39200 | 39200 | 39200 | 39200 | 176 |
| 308 | 20230803 | 150400 | 4096232150 | 39100 | 39100 | 39200 | 39100 | 183 |
| 309 | 20230803 | 150300 | 4089071850 | 39150 | 39250 | 39250 | 39150 | 180 |
| 310 | 20230803 | 150200 | 4082012900 | 39300 | 39100 | 39300 | 39100 | 306 |
| 311 | 20230803 | 150100 | 4070019350 | 39050 | 39100 | 39200 | 39050 | 206 |
| 312 | 20230803 | 150000 | 4061963950 | 39050 | 39150 | 39150 | 39050 | 373 |
| 313 | 20230803 | 145900 | 4047387750 | 39150 | 39150 | 39200 | 39050 | 204 |
| 314 | 20230803 | 145800 | 4039401700 | 39150 | 39150 | 39200 | 39100 | 393 |
| 315 | 20230803 | 145700 | 4024014400 | 39200 | 39100 | 39200 | 39100 | 177 |
| 316 | 20230803 | 145600 | 4017089000 | 39100 | 39100 | 39150 | 39000 | 2585 |
| 317 | 20230803 | 145500 | 3916213550 | 39050 | 39050 | 39200 | 39000 | 2076 |
| 318 | 20230803 | 145400 | 3835153050 | 39050 | 39150 | 39150 | 39050 | 469 |
| 319 | 20230803 | 145300 | 3816821650 | 39150 | 39150 | 39300 | 39150 | 493 |
| 320 | 20230803 | 145200 | 3797486850 | 39150 | 39150 | 39150 | 39050 | 341 |
| 321 | 20230803 | 145100 | 3784151400 | 39100 | 39050 | 39200 | 39050 | 573 |
| 322 | 20230803 | 145000 | 3761751750 | 39050 | 39050 | 39050 | 39000 | 173 |
| 323 | 20230803 | 144900 | 3755001550 | 39000 | 39050 | 39100 | 39000 | 124 |
| 324 | 20230803 | 144800 | 3750159500 | 39100 | 39150 | 39150 | 39000 | 186 |
| 325 | 20230803 | 144700 | 3742891450 | 39100 | 39150 | 39150 | 39000 | 227 |
| 326 | 20230803 | 144600 | 3734027250 | 39100 | 39100 | 39150 | 39050 | 308 |
| 327 | 20230803 | 144500 | 3721988750 | 39100 | 39100 | 39150 | 39100 | 162 |
| 328 | 20230803 | 144400 | 3715653350 | 39100 | 39150 | 39150 | 39000 | 175 |
| 329 | 20230803 | 144300 | 3708816700 | 39100 | 39100 | 39250 | 39100 | 296 |
| 330 | 20230803 | 144200 | 3697231050 | 39050 | 39100 | 39150 | 39050 | 374 |
| 331 | 20230803 | 144100 | 3682613950 | 39100 | 39300 | 39300 | 39100 | 519 |
| 332 | 20230803 | 144000 | 3662257700 | 39300 | 39300 | 39300 | 39250 | 283 |
| 333 | 20230803 | 143900 | 3651137050 | 39250 | 39250 | 39350 | 39250 | 265 |
| 334 | 20230803 | 143800 | 3640726150 | 39250 | 39250 | 39300 | 39250 | 171 |
| 335 | 20230803 | 143700 | 3634013900 | 39250 | 39300 | 39300 | 39250 | 134 |
| 336 | 20230803 | 143600 | 3628751500 | 39300 | 39350 | 39350 | 39250 | 267 |
| 337 | 20230803 | 143500 | 3618260100 | 39300 | 39300 | 39350 | 39300 | 218 |
| 338 | 20230803 | 143400 | 3609690900 | 39300 | 39250 | 39350 | 39250 | 152 |
| 339 | 20230803 | 143300 | 3603716800 | 39250 | 39300 | 39300 | 39250 | 175 |
| 340 | 20230803 | 143200 | 3596847200 | 39300 | 39350 | 39350 | 39300 | 165 |
| 341 | 20230803 | 143100 | 3590362200 | 39300 | 39300 | 39300 | 39200 | 176 |
| 342 | 20230803 | 143000 | 3583449500 | 39300 | 39200 | 39300 | 39150 | 424 |
| 343 | 20230803 | 142900 | 3566818850 | 39150 | 39150 | 39300 | 39150 | 654 |
| 344 | 20230803 | 142800 | 3541167900 | 39150 | 39250 | 39250 | 39150 | 152 |
| 345 | 20230803 | 142700 | 3535211450 | 39250 | 39200 | 39250 | 39150 | 106 |
| 346 | 20230803 | 142600 | 3531056650 | 39200 | 39100 | 39200 | 39100 | 243 |
| 347 | 20230803 | 142500 | 3521548950 | 39150 | 39150 | 39150 | 39100 | 179 |
| 348 | 20230803 | 142400 | 3514542350 | 39200 | 39150 | 39200 | 39150 | 357 |
| 349 | 20230803 | 142300 | 3500557300 | 39150 | 39050 | 39200 | 39050 | 196 |
| 350 | 20230803 | 142200 | 3492889100 | 39050 | 39100 | 39100 | 39000 | 283 |
| 351 | 20230803 | 142100 | 3481834350 | 39100 | 39100 | 39150 | 39100 | 161 |
| 352 | 20230803 | 142000 | 3475538750 | 39100 | 39000 | 39150 | 39000 | 389 |
| 353 | 20230803 | 141900 | 3460333400 | 38950 | 38950 | 39000 | 38950 | 147 |
| 354 | 20230803 | 141800 | 3454607700 | 38900 | 38950 | 38950 | 38900 | 459 |
| 355 | 20230803 | 141700 | 3436738500 | 39000 | 38950 | 39000 | 38950 | 84 |
| 356 | 20230803 | 141600 | 3433466650 | 38950 | 39000 | 39050 | 38950 | 129 |
| 357 | 20230803 | 141500 | 3428439250 | 39000 | 39000 | 39000 | 38950 | 243 |
| 358 | 20230803 | 141400 | 3418963000 | 39000 | 38950 | 39150 | 38950 | 227 |
| 359 | 20230803 | 141300 | 3410096700 | 39000 | 38950 | 39000 | 38950 | 343 |
| 360 | 20230803 | 141200 | 3396735550 | 38950 | 38950 | 39000 | 38900 | 480 |
| 361 | 20230803 | 141100 | 3378040000 | 38950 | 38950 | 39000 | 38950 | 82 |
| 362 | 20230803 | 141000 | 3374845250 | 39000 | 39000 | 39050 | 38950 | 138 |
| 363 | 20230803 | 140900 | 3369465800 | 39000 | 39000 | 39050 | 39000 | 96 |
| 364 | 20230803 | 140800 | 3365721700 | 39000 | 39000 | 39050 | 39000 | 273 |
| 365 | 20230803 | 140700 | 3355073900 | 39050 | 39000 | 39050 | 38950 | 150 |
| 366 | 20230803 | 140600 | 3349223550 | 39000 | 39050 | 39050 | 38950 | 648 |
| 367 | 20230803 | 140500 | 3323960800 | 39050 | 39050 | 39050 | 39000 | 110 |
| 368 | 20230803 | 140400 | 3319669650 | 39050 | 39100 | 39150 | 39000 | 197 |
| 369 | 20230803 | 140300 | 3311976850 | 39100 | 39100 | 39150 | 39050 | 185 |
| 370 | 20230803 | 140200 | 3304744250 | 39100 | 39050 | 39100 | 39050 | 230 |
| 371 | 20230803 | 140100 | 3295762350 | 39100 | 39100 | 39100 | 39050 | 58 |
| 372 | 20230803 | 140000 | 3293495650 | 39100 | 39100 | 39100 | 39000 | 282 |
| 373 | 20230803 | 135900 | 3282483150 | 39100 | 39100 | 39100 | 39050 | 83 |
| 374 | 20230803 | 135800 | 3279241850 | 39100 | 39150 | 39150 | 39050 | 246 |
| 375 | 20230803 | 135700 | 3269633900 | 39100 | 39150 | 39150 | 39050 | 52 |
| 376 | 20230803 | 135600 | 3267600950 | 39050 | 39150 | 39150 | 39050 | 223 |
| 377 | 20230803 | 135500 | 3258886700 | 39150 | 39000 | 39150 | 39000 | 47 |
| 378 | 20230803 | 135400 | 3257050100 | 39050 | 39200 | 39200 | 39000 | 419 |
| 379 | 20230803 | 135300 | 3240681600 | 39150 | 39200 | 39200 | 39150 | 47 |
| 380 | 20230803 | 135200 | 3238841400 | 39150 | 39200 | 39200 | 39150 | 116 |
| 381 | 20230803 | 135100 | 3234299450 | 39200 | 39150 | 39200 | 39150 | 127 |
| 382 | 20230803 | 135000 | 3229326100 | 39150 | 39150 | 39200 | 39100 | 183 |
| 383 | 20230803 | 134900 | 3222162550 | 39150 | 39200 | 39200 | 39150 | 44 |
| 384 | 20230803 | 134800 | 3220439250 | 39150 | 39200 | 39300 | 39150 | 133 |
| 385 | 20230803 | 134700 | 3215224800 | 39250 | 39150 | 39250 | 39100 | 127 |
| 386 | 20230803 | 134600 | 3210247700 | 39150 | 39050 | 39150 | 39000 | 264 |
| 387 | 20230803 | 134500 | 3199939750 | 39050 | 39100 | 39150 | 39050 | 147 |
| 388 | 20230803 | 134400 | 3194193550 | 39150 | 39150 | 39150 | 39100 | 164 |
| 389 | 20230803 | 134300 | 3187779500 | 39150 | 39100 | 39150 | 39050 | 172 |
| 390 | 20230803 | 134200 | 3181058850 | 39050 | 39150 | 39150 | 39050 | 83 |
| 391 | 20230803 | 134100 | 3177814350 | 39100 | 39150 | 39150 | 39100 | 137 |
| 392 | 20230803 | 134000 | 3172457150 | 39150 | 39250 | 39250 | 39150 | 115 |
| 393 | 20230803 | 133900 | 3167951950 | 39300 | 39250 | 39350 | 39200 | 217 |
| 394 | 20230803 | 133800 | 3159420900 | 39250 | 39150 | 39250 | 39050 | 891 |
| 395 | 20230803 | 133700 | 3124528450 | 39100 | 39050 | 39150 | 39050 | 299 |
| 396 | 20230803 | 133600 | 3112830800 | 39000 | 39050 | 39050 | 39000 | 168 |
| 397 | 20230803 | 133500 | 3106276650 | 39000 | 39000 | 39050 | 39000 | 210 |
| 398 | 20230803 | 133400 | 3098083950 | 38950 | 38950 | 39000 | 38900 | 1138 |
| 399 | 20230803 | 133300 | 3053803650 | 38950 | 38950 | 39000 | 38950 | 93 |
| 400 | 20230803 | 133200 | 3050181250 | 39000 | 38950 | 39000 | 38950 | 108 |
| 401 | 20230803 | 133100 | 3045974400 | 38950 | 39000 | 39000 | 38950 | 160 |
| 402 | 20230803 | 133000 | 3039735450 | 39000 | 39050 | 39050 | 39000 | 34 |
| 403 | 20230803 | 132900 | 3038409300 | 39000 | 39000 | 39000 | 38950 | 140 |
| 404 | 20230803 | 132800 | 3032952850 | 39050 | 39000 | 39050 | 39000 | 239 |
| 405 | 20230803 | 132700 | 3023630750 | 39050 | 39050 | 39050 | 39000 | 73 |
| 406 | 20230803 | 132600 | 3020783650 | 39000 | 39050 | 39050 | 39000 | 15 |
| 407 | 20230803 | 132500 | 3020198000 | 39050 | 39100 | 39100 | 39050 | 107 |
| 408 | 20230803 | 132400 | 3016019500 | 39100 | 39100 | 39100 | 39050 | 34 |
| 409 | 20230803 | 132300 | 3014691050 | 39100 | 39100 | 39150 | 39050 | 88 |
| 410 | 20230803 | 132200 | 3011251250 | 39100 | 39100 | 39100 | 39050 | 104 |
| 411 | 20230803 | 132100 | 3007186350 | 39100 | 39100 | 39100 | 39100 | 87 |
| 412 | 20230803 | 132000 | 3003784650 | 39150 | 39150 | 39150 | 39100 | 102 |
| 413 | 20230803 | 131900 | 2999796350 | 39100 | 39150 | 39150 | 39100 | 118 |
| 414 | 20230803 | 131800 | 2995180800 | 39100 | 39100 | 39150 | 39050 | 168 |
| 415 | 20230803 | 131700 | 2988612550 | 39100 | 39100 | 39100 | 39050 | 93 |
| 416 | 20230803 | 131600 | 2984977200 | 39100 | 39150 | 39150 | 39100 | 23 |
| 417 | 20230803 | 131500 | 2984077700 | 39150 | 39150 | 39150 | 39150 | 104 |
| 418 | 20230803 | 131400 | 2980006100 | 39150 | 39100 | 39200 | 39100 | 156 |
| 419 | 20230803 | 131300 | 2973902850 | 39100 | 39050 | 39100 | 39050 | 85 |
| 420 | 20230803 | 131200 | 2970583000 | 39000 | 39000 | 39050 | 39000 | 163 |
| 421 | 20230803 | 131100 | 2964224250 | 38950 | 39000 | 39000 | 38950 | 40 |
| 422 | 20230803 | 131000 | 2962665200 | 39000 | 39000 | 39000 | 39000 | 92 |
| 423 | 20230803 | 130900 | 2959077200 | 39050 | 39000 | 39050 | 39000 | 101 |
| 424 | 20230803 | 130800 | 2955134100 | 39000 | 39050 | 39050 | 38950 | 205 |
| 425 | 20230803 | 130700 | 2947139600 | 39050 | 39000 | 39050 | 39000 | 40 |
| 426 | 20230803 | 130600 | 2945578650 | 39000 | 39000 | 39050 | 39000 | 89 |
| 427 | 20230803 | 130500 | 2942106700 | 39000 | 39050 | 39050 | 38950 | 412 |
| 428 | 20230803 | 130400 | 2926045300 | 39050 | 39050 | 39050 | 39050 | 86 |
| 429 | 20230803 | 130300 | 2922687000 | 39050 | 39100 | 39150 | 39050 | 73 |
| 430 | 20230803 | 130200 | 2919833650 | 39150 | 39150 | 39150 | 39150 | 222 |
| 431 | 20230803 | 130100 | 2911142350 | 39150 | 39150 | 39150 | 39150 | 119 |
| 432 | 20230803 | 130000 | 2906483500 | 39150 | 39150 | 39150 | 39150 | 105 |
| 433 | 20230803 | 125900 | 2902372750 | 39150 | 39150 | 39150 | 39100 | 42 |
| 434 | 20230803 | 125800 | 2900728600 | 39100 | 39050 | 39100 | 39050 | 143 |
| 435 | 20230803 | 125700 | 2895143350 | 39050 | 39050 | 39050 | 39050 | 54 |
| 436 | 20230803 | 125600 | 2893034650 | 39050 | 39100 | 39100 | 39050 | 25 |
| 437 | 20230803 | 125500 | 2892058100 | 39100 | 39150 | 39150 | 39100 | 65 |
| 438 | 20230803 | 125400 | 2889514450 | 39150 | 39150 | 39150 | 39150 | 94 |
| 439 | 20230803 | 125300 | 2885834350 | 39150 | 39100 | 39150 | 39100 | 79 |
| 440 | 20230803 | 125200 | 2882742450 | 39150 | 39150 | 39150 | 39100 | 121 |
| 441 | 20230803 | 125100 | 2878006250 | 39150 | 39150 | 39150 | 39150 | 30 |
| 442 | 20230803 | 125000 | 2876831750 | 39150 | 39000 | 39200 | 39000 | 780 |
| 443 | 20230803 | 124900 | 2846353650 | 38950 | 38900 | 38950 | 38900 | 61 |
| 444 | 20230803 | 124800 | 2843978150 | 38900 | 38900 | 38900 | 38900 | 139 |
| 445 | 20230803 | 124700 | 2838571050 | 38900 | 38900 | 38900 | 38900 | 33 |
| 446 | 20230803 | 124600 | 2837287350 | 38950 | 38950 | 38950 | 38900 | 52 |
| 447 | 20230803 | 124500 | 2835262900 | 38950 | 39000 | 39000 | 38950 | 34 |
| 448 | 20230803 | 124400 | 2833938550 | 38950 | 38900 | 39000 | 38900 | 97 |
| 449 | 20230803 | 124300 | 2830162950 | 38900 | 38900 | 38950 | 38900 | 66 |
| 450 | 20230803 | 124200 | 2827595500 | 38900 | 39000 | 39050 | 38800 | 283 |
| 451 | 20230803 | 124100 | 2816568200 | 39000 | 38850 | 39050 | 38850 | 377 |
| 452 | 20230803 | 124000 | 2801871250 | 38800 | 38800 | 38850 | 38800 | 210 |
| 453 | 20230803 | 123900 | 2793720850 | 38850 | 38850 | 38850 | 38800 | 22 |
| 454 | 20230803 | 123800 | 2792867100 | 38850 | 38850 | 38850 | 38800 | 117 |
| 455 | 20230803 | 123700 | 2788327000 | 38850 | 38900 | 38900 | 38850 | 61 |
| 456 | 20230803 | 123600 | 2785957000 | 38850 | 38850 | 38850 | 38850 | 101 |
| 457 | 20230803 | 123500 | 2782033150 | 38850 | 38950 | 38950 | 38850 | 234 |
| 458 | 20230803 | 123400 | 2772934050 | 38900 | 38950 | 38950 | 38900 | 64 |
| 459 | 20230803 | 123300 | 2770444300 | 38900 | 38950 | 38950 | 38900 | 90 |
| 460 | 20230803 | 123200 | 2766943150 | 38900 | 38950 | 38950 | 38900 | 68 |
| 461 | 20230803 | 123100 | 2764295500 | 39000 | 39000 | 39000 | 38950 | 68 |
| 462 | 20230803 | 123000 | 2761646100 | 39050 | 39150 | 39150 | 39000 | 247 |
| 463 | 20230803 | 122900 | 2751996600 | 39150 | 38900 | 39150 | 38900 | 1009 |
| 464 | 20230803 | 122800 | 2712640750 | 38900 | 38950 | 38950 | 38900 | 24 |
| 465 | 20230803 | 122700 | 2711707000 | 38950 | 38850 | 38950 | 38850 | 341 |
| 466 | 20230803 | 122600 | 2698439150 | 38900 | 38900 | 38900 | 38850 | 73 |
| 467 | 20230803 | 122500 | 2695600950 | 38850 | 38850 | 38900 | 38850 | 159 |
| 468 | 20230803 | 122400 | 2689423450 | 38900 | 38850 | 38900 | 38850 | 196 |
| 469 | 20230803 | 122300 | 2681808750 | 38850 | 38850 | 38900 | 38850 | 91 |
| 470 | 20230803 | 122200 | 2678273150 | 38900 | 38750 | 38900 | 38750 | 262 |
| 471 | 20230803 | 122100 | 2668104050 | 38800 | 38800 | 38800 | 38750 | 74 |
| 472 | 20230803 | 122000 | 2665236400 | 38800 | 38750 | 38800 | 38750 | 50 |
| 473 | 20230803 | 121900 | 2663298800 | 38700 | 38700 | 38750 | 38700 | 125 |
| 474 | 20230803 | 121800 | 2658461150 | 38700 | 38650 | 38750 | 38650 | 286 |
| 475 | 20230803 | 121700 | 2647393550 | 38650 | 38700 | 38750 | 38650 | 370 |
| 476 | 20230803 | 121600 | 2633070750 | 38700 | 38600 | 38750 | 38600 | 1538 |
| 477 | 20230803 | 121500 | 2573607750 | 38650 | 38700 | 38700 | 38600 | 121 |
| 478 | 20230803 | 121400 | 2568931200 | 38650 | 38650 | 38650 | 38650 | 48 |
| 479 | 20230803 | 121300 | 2567076000 | 38650 | 38700 | 38700 | 38650 | 85 |
| 480 | 20230803 | 121200 | 2563790650 | 38650 | 38650 | 38650 | 38650 | 109 |
| 481 | 20230803 | 121100 | 2559577800 | 38600 | 38650 | 38650 | 38600 | 33 |
| 482 | 20230803 | 121000 | 2558303300 | 38650 | 38650 | 38700 | 38650 | 83 |
| 483 | 20230803 | 120900 | 2555095300 | 38650 | 38600 | 38650 | 38600 | 196 |
| 484 | 20230803 | 120800 | 2547527950 | 38650 | 38650 | 38650 | 38650 | 17 |
| 485 | 20230803 | 120700 | 2546870900 | 38650 | 38650 | 38700 | 38600 | 207 |
| 486 | 20230803 | 120600 | 2538871800 | 38650 | 38600 | 38650 | 38600 | 46 |
| 487 | 20230803 | 120500 | 2537095050 | 38600 | 38600 | 38600 | 38550 | 223 |
| 488 | 20230803 | 120400 | 2528490050 | 38550 | 38600 | 38600 | 38550 | 443 |
| 489 | 20230803 | 120300 | 2511394350 | 38600 | 38600 | 38600 | 38600 | 370 |
| 490 | 20230803 | 120200 | 2497112350 | 38600 | 38650 | 38700 | 38600 | 670 |
| 491 | 20230803 | 120100 | 2471217150 | 38700 | 38700 | 38700 | 38650 | 132 |
| 492 | 20230803 | 120000 | 2466110250 | 38650 | 38650 | 38650 | 38650 | 204 |
| 493 | 20230803 | 115900 | 2458225650 | 38650 | 38700 | 38700 | 38650 | 148 |
| 494 | 20230803 | 115800 | 2452504250 | 38700 | 38650 | 38700 | 38650 | 432 |
| 495 | 20230803 | 115700 | 2435787650 | 38650 | 38650 | 38700 | 38650 | 290 |
| 496 | 20230803 | 115600 | 2424579100 | 38650 | 38700 | 38700 | 38650 | 125 |
| 497 | 20230803 | 115500 | 2419745150 | 38650 | 38650 | 38650 | 38650 | 43 |
| 498 | 20230803 | 115400 | 2418083200 | 38650 | 38650 | 38650 | 38650 | 155 |
| 499 | 20230803 | 115300 | 2412092450 | 38650 | 38700 | 38700 | 38650 | 40 |
| 500 | 20230803 | 115200 | 2410546400 | 38650 | 38700 | 38700 | 38650 | 102 |
| 501 | 20230803 | 115100 | 2406602950 | 38700 | 38550 | 38700 | 38550 | 913 |
| 502 | 20230803 | 115000 | 2371343100 | 38550 | 38550 | 38600 | 38550 | 142 |
| 503 | 20230803 | 114900 | 2365866700 | 38550 | 38550 | 38600 | 38550 | 79 |
| 504 | 20230803 | 114800 | 2362820600 | 38550 | 38550 | 38600 | 38550 | 120 |
| 505 | 20230803 | 114700 | 2358194300 | 38550 | 38600 | 38600 | 38550 | 582 |
| 506 | 20230803 | 114600 | 2335746100 | 38650 | 38600 | 38650 | 38600 | 155 |
| 507 | 20230803 | 114500 | 2329762900 | 38600 | 38650 | 38650 | 38550 | 1861 |
| 508 | 20230803 | 114400 | 2257930950 | 38600 | 38600 | 38600 | 38600 | 74 |
| 509 | 20230803 | 114300 | 2255074550 | 38650 | 38600 | 38650 | 38600 | 40 |
| 510 | 20230803 | 114200 | 2253530500 | 38600 | 38650 | 38650 | 38600 | 478 |
| 511 | 20230803 | 114100 | 2235079550 | 38600 | 38650 | 38650 | 38600 | 682 |
| 512 | 20230803 | 114000 | 2208749200 | 38600 | 38650 | 38650 | 38600 | 369 |
| 513 | 20230803 | 113900 | 2194501500 | 38650 | 38650 | 38650 | 38600 | 109 |
| 514 | 20230803 | 113800 | 2190292450 | 38650 | 38650 | 38700 | 38650 | 458 |
| 515 | 20230803 | 113700 | 2172590200 | 38700 | 38700 | 38700 | 38650 | 35 |
| 516 | 20230803 | 113600 | 2171236950 | 38700 | 38650 | 38700 | 38650 | 414 |
| 517 | 20230803 | 113500 | 2155234800 | 38650 | 38700 | 38700 | 38650 | 130 |
| 518 | 20230803 | 113400 | 2150207100 | 38700 | 38700 | 38800 | 38650 | 586 |
| 519 | 20230803 | 113300 | 2127529650 | 38750 | 38750 | 38750 | 38700 | 430 |
| 520 | 20230803 | 113200 | 2110868650 | 38700 | 38750 | 38750 | 38700 | 130 |
| 521 | 20230803 | 113100 | 2105835800 | 38750 | 38750 | 38750 | 38700 | 34 |
| 522 | 20230803 | 113000 | 2104519250 | 38750 | 38700 | 38750 | 38700 | 86 |
| 523 | 20230803 | 112900 | 2101190900 | 38700 | 38750 | 38800 | 38700 | 299 |
| 524 | 20230803 | 112800 | 2089607400 | 38800 | 38800 | 38800 | 38750 | 187 |
| 525 | 20230803 | 112700 | 2082360950 | 38750 | 38750 | 38800 | 38750 | 786 |
| 526 | 20230803 | 112600 | 2051903050 | 38700 | 38750 | 38750 | 38700 | 44 |
| 527 | 20230803 | 112500 | 2050199550 | 38700 | 38700 | 38750 | 38700 | 89 |
| 528 | 20230803 | 112400 | 2046754500 | 38700 | 38700 | 38750 | 38700 | 329 |
| 529 | 20230803 | 112300 | 2034022050 | 38700 | 38700 | 38750 | 38700 | 131 |
| 530 | 20230803 | 112200 | 2028952300 | 38750 | 38700 | 38750 | 38700 | 26 |
| 531 | 20230803 | 112100 | 2027945900 | 38700 | 38700 | 38750 | 38700 | 121 |
| 532 | 20230803 | 112000 | 2023262950 | 38700 | 38750 | 38750 | 38700 | 209 |
| 533 | 20230803 | 111900 | 2015173200 | 38750 | 38800 | 38800 | 38700 | 415 |
| 534 | 20230803 | 111800 | 1999095400 | 38750 | 38750 | 38800 | 38750 | 52 |
| 535 | 20230803 | 111700 | 1997079850 | 38750 | 38800 | 38800 | 38750 | 139 |
| 536 | 20230803 | 111600 | 1991691350 | 38850 | 38800 | 38850 | 38800 | 843 |
| 537 | 20230803 | 111500 | 1958982250 | 38800 | 38900 | 38900 | 38800 | 887 |
| 538 | 20230803 | 111400 | 1924526700 | 38900 | 38900 | 38900 | 38850 | 93 |
| 539 | 20230803 | 111300 | 1920913500 | 38900 | 38850 | 38900 | 38850 | 94 |
| 540 | 20230803 | 111200 | 1917261000 | 38850 | 38850 | 38900 | 38850 | 45 |
| 541 | 20230803 | 111100 | 1915512450 | 38850 | 38850 | 38850 | 38850 | 89 |
| 542 | 20230803 | 111000 | 1912054800 | 38850 | 38900 | 38950 | 38850 | 1141 |
| 543 | 20230803 | 110900 | 1867671950 | 38900 | 38950 | 38950 | 38900 | 745 |
| 544 | 20230803 | 110800 | 1838655150 | 38950 | 38950 | 39000 | 38950 | 784 |
| 545 | 20230803 | 110700 | 1808113950 | 39050 | 39050 | 39100 | 39000 | 5753 |
| 546 | 20230803 | 110600 | 1583648450 | 39100 | 39050 | 39100 | 39050 | 77 |
| 547 | 20230803 | 110500 | 1580638800 | 39050 | 39050 | 39050 | 39050 | 110 |
| 548 | 20230803 | 110400 | 1576343300 | 39050 | 39050 | 39100 | 39050 | 80 |
| 549 | 20230803 | 110300 | 1573218500 | 39100 | 39050 | 39100 | 39050 | 398 |
| 550 | 20230803 | 110200 | 1557673850 | 39100 | 39050 | 39100 | 39050 | 105 |
| 551 | 20230803 | 110100 | 1553572000 | 39050 | 39050 | 39100 | 39050 | 137 |
| 552 | 20230803 | 110000 | 1548221900 | 39050 | 39050 | 39050 | 39050 | 40 |
| 553 | 20230803 | 105900 | 1546659900 | 39050 | 39100 | 39100 | 39050 | 267 |
| 554 | 20230803 | 105800 | 1536233450 | 39100 | 39050 | 39100 | 39050 | 510 |
| 555 | 20230803 | 105700 | 1516313700 | 39000 | 39000 | 39050 | 39000 | 525 |
| 556 | 20230803 | 105600 | 1495831550 | 39050 | 39100 | 39100 | 39050 | 1523 |
| 557 | 20230803 | 105500 | 1436358300 | 39050 | 39050 | 39100 | 39050 | 56 |
| 558 | 20230803 | 105400 | 1434170250 | 39050 | 39100 | 39100 | 39050 | 200 |
| 559 | 20230803 | 105300 | 1426358850 | 39100 | 39100 | 39100 | 39100 | 1619 |
| 560 | 20230803 | 105200 | 1363055950 | 39100 | 39150 | 39150 | 39100 | 332 |
| 561 | 20230803 | 105100 | 1350074450 | 39100 | 39100 | 39100 | 39100 | 110 |
| 562 | 20230803 | 105000 | 1345773450 | 39100 | 39100 | 39100 | 39100 | 301 |
| 563 | 20230803 | 104900 | 1334004350 | 39150 | 39100 | 39150 | 39100 | 309 |
| 564 | 20230803 | 104800 | 1321922300 | 39050 | 39050 | 39100 | 39050 | 403 |
| 565 | 20230803 | 104700 | 1306180000 | 39050 | 39050 | 39050 | 39050 | 21 |
| 566 | 20230803 | 104600 | 1305359950 | 39050 | 39100 | 39100 | 39050 | 150 |
| 567 | 20230803 | 104500 | 1299500450 | 39100 | 39100 | 39100 | 39050 | 76 |
| 568 | 20230803 | 104400 | 1296530850 | 39050 | 39100 | 39100 | 39050 | 380 |
| 569 | 20230803 | 104300 | 1281675450 | 39150 | 39200 | 39200 | 39150 | 657 |
| 570 | 20230803 | 104200 | 1255953850 | 39150 | 39200 | 39200 | 39150 | 89 |
| 571 | 20230803 | 104100 | 1252469450 | 39150 | 39150 | 39200 | 39150 | 206 |
| 572 | 20230803 | 104000 | 1244399550 | 39150 | 39150 | 39150 | 39150 | 531 |
| 573 | 20230803 | 103900 | 1223610900 | 39200 | 39150 | 39200 | 39150 | 73 |
| 574 | 20230803 | 103800 | 1220752450 | 39150 | 39150 | 39150 | 39150 | 114 |
| 575 | 20230803 | 103700 | 1216289350 | 39150 | 39150 | 39200 | 39150 | 38 |
| 576 | 20230803 | 103600 | 1214801600 | 39150 | 39150 | 39200 | 39150 | 83 |
| 577 | 20230803 | 103500 | 1211551800 | 39150 | 39150 | 39150 | 39150 | 51 |
| 578 | 20230803 | 103400 | 1209555150 | 39150 | 39150 | 39150 | 39150 | 207 |
| 579 | 20230803 | 103300 | 1201451100 | 39150 | 39200 | 39250 | 39150 | 207 |
| 580 | 20230803 | 103200 | 1193344150 | 39150 | 39200 | 39200 | 39150 | 138 |
| 581 | 20230803 | 103100 | 1187938200 | 39200 | 39350 | 39350 | 39200 | 223 |
| 582 | 20230803 | 103000 | 1179171500 | 39350 | 39300 | 39400 | 39300 | 346 |
| 583 | 20230803 | 102900 | 1165562900 | 39250 | 39250 | 39250 | 39250 | 21 |
| 584 | 20230803 | 102800 | 1164738650 | 39250 | 39300 | 39300 | 39250 | 61 |
| 585 | 20230803 | 102700 | 1162343800 | 39250 | 39300 | 39300 | 39250 | 62 |
| 586 | 20230803 | 102600 | 1159907300 | 39350 | 39550 | 39550 | 39350 | 420 |
| 587 | 20230803 | 102500 | 1143328100 | 39550 | 39350 | 39550 | 39350 | 256 |
| 588 | 20230803 | 102400 | 1133229850 | 39350 | 39350 | 39350 | 39300 | 182 |
| 589 | 20230803 | 102300 | 1126069700 | 39350 | 39200 | 39350 | 39200 | 132 |
| 590 | 20230803 | 102200 | 1120884650 | 39250 | 39300 | 39300 | 39200 | 56 |
| 591 | 20230803 | 102100 | 1118686550 | 39250 | 39250 | 39300 | 39200 | 114 |
| 592 | 20230803 | 102000 | 1114213600 | 39250 | 39250 | 39250 | 39200 | 61 |
| 593 | 20230803 | 101900 | 1111820300 | 39250 | 39250 | 39250 | 39200 | 99 |
| 594 | 20230803 | 101800 | 1107938100 | 39200 | 39250 | 39250 | 39200 | 183 |
| 595 | 20230803 | 101700 | 1100763100 | 39200 | 39250 | 39250 | 39200 | 105 |
| 596 | 20230803 | 101600 | 1096646600 | 39250 | 39250 | 39300 | 39250 | 46 |
| 597 | 20230803 | 101500 | 1094840800 | 39300 | 39250 | 39300 | 39250 | 53 |
| 598 | 20230803 | 101400 | 1092758850 | 39300 | 39350 | 39350 | 39250 | 177 |
| 599 | 20230803 | 101300 | 1085802600 | 39350 | 39350 | 39400 | 39350 | 369 |
| 600 | 20230803 | 101200 | 1071282400 | 39300 | 39350 | 39350 | 39250 | 33 |
| 601 | 20230803 | 101100 | 1069985900 | 39250 | 39150 | 39250 | 39150 | 187 |
| 602 | 20230803 | 101000 | 1062655950 | 39100 | 39200 | 39200 | 39050 | 349 |
| 603 | 20230803 | 100900 | 1049014950 | 39150 | 39150 | 39200 | 39100 | 144 |
| 604 | 20230803 | 100800 | 1043377550 | 39250 | 39150 | 39250 | 39100 | 411 |
| 605 | 20230803 | 100700 | 1027264950 | 39150 | 39300 | 39300 | 39100 | 1233 |
| 606 | 20230803 | 100600 | 979005400 | 39300 | 39200 | 39300 | 39200 | 63 |
| 607 | 20230803 | 100500 | 976531850 | 39250 | 39300 | 39300 | 39250 | 352 |
| 608 | 20230803 | 100400 | 962710400 | 39300 | 39350 | 39350 | 39300 | 36 |
| 609 | 20230803 | 100300 | 961294900 | 39350 | 39350 | 39400 | 39350 | 772 |
| 610 | 20230803 | 100200 | 930908650 | 39350 | 39400 | 39450 | 39350 | 71 |
| 611 | 20230803 | 100100 | 928112750 | 39450 | 39500 | 39500 | 39450 | 221 |
| 612 | 20230803 | 100000 | 919388050 | 39550 | 39500 | 39550 | 39450 | 292 |
| 613 | 20230803 | 095900 | 907854550 | 39500 | 39450 | 39500 | 39450 | 303 |
| 614 | 20230803 | 095800 | 895890550 | 39450 | 39450 | 39500 | 39450 | 70 |
| 615 | 20230803 | 095700 | 893126650 | 39450 | 39450 | 39450 | 39350 | 267 |
| 616 | 20230803 | 095600 | 882600100 | 39400 | 39400 | 39400 | 39400 | 265 |
| 617 | 20230803 | 095500 | 872159100 | 39400 | 39500 | 39500 | 39400 | 274 |
| 618 | 20230803 | 095400 | 861348200 | 39550 | 39400 | 39550 | 39400 | 834 |
| 619 | 20230803 | 095300 | 828478250 | 39400 | 39450 | 39600 | 39400 | 251 |
| 620 | 20230803 | 095200 | 818583350 | 39450 | 39450 | 39600 | 39450 | 124 |
| 621 | 20230803 | 095100 | 813691300 | 39450 | 39450 | 39450 | 39400 | 33 |
| 622 | 20230803 | 095000 | 812390550 | 39450 | 39500 | 39500 | 39400 | 153 |
| 623 | 20230803 | 094900 | 806355700 | 39500 | 39650 | 39700 | 39500 | 817 |
| 624 | 20230803 | 094800 | 774001500 | 39650 | 39650 | 39650 | 39600 | 83 |
| 625 | 20230803 | 094700 | 770712150 | 39650 | 39700 | 39700 | 39600 | 253 |
| 626 | 20230803 | 094600 | 760680700 | 39700 | 39600 | 39700 | 39500 | 268 |
| 627 | 20230803 | 094500 | 750067000 | 39600 | 39500 | 39600 | 39450 | 94 |
| 628 | 20230803 | 094400 | 746351100 | 39450 | 39550 | 39550 | 39450 | 103 |
| 629 | 20230803 | 094300 | 742280200 | 39500 | 39400 | 39500 | 39400 | 161 |
| 630 | 20230803 | 094200 | 735931150 | 39450 | 39450 | 39450 | 39450 | 69 |
| 631 | 20230803 | 094100 | 733209100 | 39450 | 39600 | 39600 | 39400 | 41 |
| 632 | 20230803 | 094000 | 731592500 | 39600 | 39550 | 39600 | 39400 | 633 |
| 633 | 20230803 | 093900 | 706596400 | 39500 | 39550 | 39550 | 39500 | 46 |
| 634 | 20230803 | 093800 | 704778100 | 39500 | 39500 | 39600 | 39450 | 159 |
| 635 | 20230803 | 093700 | 698495950 | 39500 | 39300 | 39500 | 39300 | 315 |
| 636 | 20230803 | 093600 | 686094350 | 39300 | 39300 | 39350 | 39250 | 151 |
| 637 | 20230803 | 093500 | 680156400 | 39300 | 39250 | 39300 | 39250 | 54 |
| 638 | 20230803 | 093400 | 678036750 | 39250 | 39300 | 39300 | 39250 | 164 |
| 639 | 20230803 | 093300 | 671595150 | 39300 | 39300 | 39350 | 39250 | 114 |
| 640 | 20230803 | 093200 | 667115050 | 39250 | 39300 | 39300 | 39250 | 65 |
| 641 | 20230803 | 093100 | 664561550 | 39300 | 39250 | 39350 | 39250 | 139 |
| 642 | 20230803 | 093000 | 659099850 | 39300 | 39350 | 39350 | 39250 | 23 |
| 643 | 20230803 | 092900 | 658196950 | 39250 | 39250 | 39250 | 39250 | 41 |
| 644 | 20230803 | 092800 | 656587700 | 39250 | 39250 | 39350 | 39250 | 321 |
| 645 | 20230803 | 092700 | 643963650 | 39200 | 39200 | 39250 | 39200 | 61 |
| 646 | 20230803 | 092600 | 641571800 | 39200 | 39350 | 39350 | 39200 | 295 |
| 647 | 20230803 | 092500 | 629992500 | 39350 | 39400 | 39400 | 39350 | 169 |
| 648 | 20230803 | 092400 | 623340100 | 39400 | 39550 | 39550 | 39400 | 190 |
| 649 | 20230803 | 092300 | 615834850 | 39550 | 39500 | 39650 | 39500 | 145 |
| 650 | 20230803 | 092200 | 610096150 | 39650 | 39350 | 39650 | 39350 | 262 |
| 651 | 20230803 | 092100 | 599738150 | 39350 | 39250 | 39350 | 39250 | 68 |
| 652 | 20230803 | 092000 | 597066700 | 39250 | 39100 | 39650 | 39100 | 2224 |
| 653 | 20230803 | 091900 | 509705650 | 39050 | 39050 | 39150 | 39000 | 259 |
| 654 | 20230803 | 091800 | 499575900 | 39000 | 39050 | 39050 | 39000 | 170 |
| 655 | 20230803 | 091700 | 492939700 | 39000 | 38950 | 39000 | 38950 | 237 |
| 656 | 20230803 | 091600 | 483700200 | 39000 | 38950 | 39000 | 38950 | 306 |
| 657 | 20230803 | 091500 | 471781150 | 39000 | 39150 | 39200 | 38950 | 2194 |
| 658 | 20230803 | 091400 | 386137150 | 39150 | 39150 | 39150 | 39100 | 1097 |
| 659 | 20230803 | 091300 | 343218550 | 39150 | 39200 | 39200 | 39150 | 767 |
| 660 | 20230803 | 091200 | 313189600 | 39200 | 39150 | 39200 | 39150 | 54 |
| 661 | 20230803 | 091100 | 311073300 | 39150 | 39250 | 39300 | 39150 | 580 |
| 662 | 20230803 | 091000 | 288320600 | 39250 | 39300 | 39300 | 39250 | 44 |
| 663 | 20230803 | 090900 | 286593400 | 39250 | 39100 | 39300 | 39100 | 276 |
| 664 | 20230803 | 090800 | 275777200 | 39150 | 39250 | 39250 | 39100 | 629 |
| 665 | 20230803 | 090700 | 251142850 | 39150 | 39450 | 39450 | 39150 | 2717 |
| 666 | 20230803 | 090600 | 144230950 | 39500 | 39450 | 39500 | 39450 | 67 |
| 667 | 20230803 | 090500 | 141586900 | 39450 | 39350 | 39650 | 39300 | 380 |
| 668 | 20230803 | 090400 | 126606400 | 39350 | 39450 | 39450 | 39300 | 425 |
| 669 | 20230803 | 090300 | 109880850 | 39450 | 39600 | 39600 | 39450 | 353 |
| 670 | 20230803 | 090200 | 95946200 | 39600 | 39600 | 39600 | 39350 | 630 |
| 671 | 20230803 | 090100 | 71030650 | 39550 | 39250 | 39600 | 39200 | 342 |
| 672 | 20230803 | 090000 | 57555900 | 39250 | 39550 | 39600 | 39150 | 1459 |