37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 203500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 2436 |
| 3 | 20230803 | 203400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20230803 | 203300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20230803 | 203200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20230803 | 203100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20230803 | 203000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20230803 | 202900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20230803 | 202800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20230803 | 202700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20230803 | 202600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20230803 | 202500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20230803 | 202400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20230803 | 202300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20230803 | 202200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20230803 | 202100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20230803 | 202000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20230803 | 201900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20230803 | 201800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20230803 | 201700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20230803 | 201600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20230803 | 201500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20230803 | 201400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20230803 | 201300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20230803 | 201200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20230803 | 201100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20230803 | 201000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20230803 | 200900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20230803 | 200800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20230803 | 200700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20230803 | 200600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20230803 | 200500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 2436 |
| 33 | 20230803 | 200400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20230803 | 200300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20230803 | 200200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20230803 | 200100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20230803 | 200000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20230803 | 195900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20230803 | 195800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20230803 | 195700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20230803 | 195600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20230803 | 195500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20230803 | 195400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20230803 | 195300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20230803 | 195200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20230803 | 195100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20230803 | 195000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20230803 | 194900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20230803 | 194800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20230803 | 194700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20230803 | 194600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20230803 | 194500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20230803 | 194400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20230803 | 194300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20230803 | 194200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20230803 | 194100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20230803 | 194000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20230803 | 193900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20230803 | 193800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20230803 | 193700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20230803 | 193600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20230803 | 193500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 2436 |
| 63 | 20230803 | 193400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20230803 | 193300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20230803 | 193200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20230803 | 193100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20230803 | 193000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20230803 | 192900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20230803 | 192800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20230803 | 192700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20230803 | 192600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20230803 | 192500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20230803 | 192400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20230803 | 192300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20230803 | 192200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20230803 | 192100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20230803 | 192000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20230803 | 191900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20230803 | 191800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20230803 | 191700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20230803 | 191600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20230803 | 191500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20230803 | 191400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20230803 | 191300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20230803 | 191200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20230803 | 191100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20230803 | 191000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20230803 | 190900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20230803 | 190800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20230803 | 190700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20230803 | 190600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20230803 | 190500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 2436 |
| 93 | 20230803 | 190400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20230803 | 190300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20230803 | 190200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20230803 | 190100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20230803 | 190000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20230803 | 185900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20230803 | 185800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20230803 | 185700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20230803 | 185600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20230803 | 185500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20230803 | 185400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20230803 | 185300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20230803 | 185200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20230803 | 185100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20230803 | 185000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20230803 | 184900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20230803 | 184800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20230803 | 184700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20230803 | 184600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20230803 | 184500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20230803 | 184400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20230803 | 184300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20230803 | 184200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20230803 | 184100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20230803 | 184000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20230803 | 183900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20230803 | 183800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20230803 | 183700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20230803 | 183600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20230803 | 183500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 2436 |
| 123 | 20230803 | 183400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20230803 | 183300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20230803 | 183200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20230803 | 183100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20230803 | 183000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20230803 | 182900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20230803 | 182800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20230803 | 182700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20230803 | 182600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20230803 | 182500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20230803 | 182400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20230803 | 182300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20230803 | 182200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20230803 | 182100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20230803 | 182000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20230803 | 181900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20230803 | 181800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20230803 | 181700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20230803 | 181600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20230803 | 181500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20230803 | 181400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20230803 | 181300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20230803 | 181200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20230803 | 181100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20230803 | 181000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20230803 | 180900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20230803 | 180800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20230803 | 180700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20230803 | 180600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20230803 | 180500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 2436 |
| 153 | 20230803 | 180400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20230803 | 180300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20230803 | 180200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20230803 | 180100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20230803 | 180000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20230803 | 175900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20230803 | 175800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20230803 | 175700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20230803 | 175600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20230803 | 175500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20230803 | 175400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20230803 | 175300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20230803 | 175200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20230803 | 175100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20230803 | 175000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20230803 | 174900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20230803 | 174800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20230803 | 174700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20230803 | 174600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20230803 | 174500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20230803 | 174400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20230803 | 174300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20230803 | 174200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20230803 | 174100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20230803 | 174000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20230803 | 173900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20230803 | 173800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20230803 | 173700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20230803 | 173600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20230803 | 173500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 2436 |
| 183 | 20230803 | 173400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20230803 | 173300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20230803 | 173200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20230803 | 173100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20230803 | 173000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20230803 | 172900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20230803 | 172800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20230803 | 172700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20230803 | 172600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20230803 | 172500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20230803 | 172400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20230803 | 172300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20230803 | 172200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20230803 | 172100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20230803 | 172000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20230803 | 171900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20230803 | 171800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20230803 | 171700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20230803 | 171600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20230803 | 171500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20230803 | 171400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20230803 | 171300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20230803 | 171200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20230803 | 171100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20230803 | 171000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20230803 | 170900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20230803 | 170800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20230803 | 170700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20230803 | 170600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20230803 | 170500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 2436 |
| 213 | 20230803 | 170400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20230803 | 170300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20230803 | 170200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20230803 | 170100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20230803 | 170000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20230803 | 165900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20230803 | 165800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20230803 | 165700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20230803 | 165600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20230803 | 165500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20230803 | 165400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20230803 | 165300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20230803 | 165200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20230803 | 165100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20230803 | 165000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20230803 | 164900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20230803 | 164800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20230803 | 164700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 231 | 20230803 | 164600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 232 | 20230803 | 164500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 233 | 20230803 | 164400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 234 | 20230803 | 164300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 235 | 20230803 | 164200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 236 | 20230803 | 164100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 237 | 20230803 | 164000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 238 | 20230803 | 163900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 239 | 20230803 | 163800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 240 | 20230803 | 163700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 241 | 20230803 | 163600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 242 | 20230803 | 163500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 2436 |
| 243 | 20230803 | 163400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 244 | 20230803 | 163300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 245 | 20230803 | 163200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 246 | 20230803 | 163100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 247 | 20230803 | 163000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 248 | 20230803 | 162900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 249 | 20230803 | 162800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 250 | 20230803 | 162700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 251 | 20230803 | 162600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 252 | 20230803 | 162500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 253 | 20230803 | 162400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 254 | 20230803 | 162300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 255 | 20230803 | 162200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 256 | 20230803 | 162100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 257 | 20230803 | 162000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 258 | 20230803 | 161900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 259 | 20230803 | 161800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 260 | 20230803 | 161700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 261 | 20230803 | 161600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 262 | 20230803 | 161500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 263 | 20230803 | 161400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 264 | 20230803 | 161300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 265 | 20230803 | 161200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 266 | 20230803 | 161100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 267 | 20230803 | 161000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 268 | 20230803 | 160900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 269 | 20230803 | 160800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 270 | 20230803 | 160700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 271 | 20230803 | 160600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 272 | 20230803 | 160500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 2436 |
| 273 | 20230803 | 160400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 274 | 20230803 | 160300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 275 | 20230803 | 160200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 276 | 20230803 | 160100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 277 | 20230803 | 160000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 278 | 20230803 | 155900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 279 | 20230803 | 155800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 280 | 20230803 | 155700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 281 | 20230803 | 155600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 282 | 20230803 | 155500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 283 | 20230803 | 155400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 284 | 20230803 | 155300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 285 | 20230803 | 155200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 286 | 20230803 | 155100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 287 | 20230803 | 155000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 288 | 20230803 | 154900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 289 | 20230803 | 154800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 290 | 20230803 | 154700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 291 | 20230803 | 154600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 292 | 20230803 | 154500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 293 | 20230803 | 154400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 294 | 20230803 | 154300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 295 | 20230803 | 154200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 296 | 20230803 | 154100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 297 | 20230803 | 154000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 298 | 20230803 | 153900 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 299 | 20230803 | 153800 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 300 | 20230803 | 153700 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 301 | 20230803 | 153600 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 302 | 20230803 | 153500 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 2436 |
| 303 | 20230803 | 153400 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 304 | 20230803 | 153300 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 305 | 20230803 | 153200 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 306 | 20230803 | 153100 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 307 | 20230803 | 153000 | 5436480850 | 23450 | 23450 | 23450 | 23450 | 2436 |
| 308 | 20230803 | 152900 | 5379356650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 309 | 20230803 | 152800 | 5379356650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 310 | 20230803 | 152700 | 5379356650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 311 | 20230803 | 152600 | 5379356650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 312 | 20230803 | 152500 | 5379356650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 313 | 20230803 | 152400 | 5379356650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 314 | 20230803 | 152300 | 5379356650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 315 | 20230803 | 152200 | 5379356650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 316 | 20230803 | 152100 | 5379356650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 317 | 20230803 | 152000 | 5379356650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 318 | 20230803 | 151900 | 5379356650 | 23350 | 23050 | 23350 | 23050 | 1136 |
| 319 | 20230803 | 151800 | 5352983950 | 23100 | 23100 | 23150 | 23050 | 233 |
| 320 | 20230803 | 151700 | 5347592150 | 23000 | 23100 | 23150 | 23000 | 279 |
| 321 | 20230803 | 151600 | 5341146000 | 23100 | 23050 | 23100 | 22950 | 1274 |
| 322 | 20230803 | 151500 | 5311808700 | 23000 | 23100 | 23100 | 23000 | 537 |
| 323 | 20230803 | 151400 | 5299456200 | 23050 | 23000 | 23100 | 23000 | 30 |
| 324 | 20230803 | 151300 | 5298764600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 325 | 20230803 | 151200 | 5298764600 | 23050 | 23150 | 23150 | 23050 | 1075 |
| 326 | 20230803 | 151100 | 5273939950 | 23150 | 23100 | 23150 | 23100 | 65 |
| 327 | 20230803 | 151000 | 5272437500 | 23100 | 23100 | 23150 | 23100 | 195 |
| 328 | 20230803 | 150900 | 5267932900 | 23100 | 23150 | 23200 | 23100 | 628 |
| 329 | 20230803 | 150800 | 5253399650 | 23150 | 23200 | 23250 | 23150 | 333 |
| 330 | 20230803 | 150700 | 5245679250 | 23200 | 23100 | 23200 | 23100 | 429 |
| 331 | 20230803 | 150600 | 5235749000 | 23100 | 23200 | 23200 | 23100 | 1184 |
| 332 | 20230803 | 150500 | 5208284350 | 23200 | 23200 | 23250 | 23200 | 157 |
| 333 | 20230803 | 150400 | 5204640700 | 23250 | 23150 | 23250 | 23150 | 280 |
| 334 | 20230803 | 150300 | 5198145250 | 23100 | 23200 | 23200 | 23100 | 223 |
| 335 | 20230803 | 150200 | 5192979350 | 23200 | 23300 | 23300 | 23200 | 154 |
| 336 | 20230803 | 150100 | 5189401800 | 23250 | 23350 | 23350 | 23250 | 853 |
| 337 | 20230803 | 150000 | 5169518950 | 23400 | 23400 | 23400 | 23400 | 671 |
| 338 | 20230803 | 145900 | 5153817550 | 23450 | 23450 | 23450 | 23400 | 399 |
| 339 | 20230803 | 145800 | 5144464400 | 23450 | 23350 | 23450 | 23350 | 830 |
| 340 | 20230803 | 145700 | 5125024200 | 23400 | 23450 | 23450 | 23400 | 1121 |
| 341 | 20230803 | 145600 | 5098755250 | 23450 | 23400 | 23450 | 23400 | 287 |
| 342 | 20230803 | 145500 | 5092038300 | 23400 | 23400 | 23400 | 23350 | 421 |
| 343 | 20230803 | 145400 | 5082187050 | 23400 | 23400 | 23400 | 23400 | 348 |
| 344 | 20230803 | 145300 | 5074043850 | 23400 | 23300 | 23400 | 23300 | 306 |
| 345 | 20230803 | 145200 | 5066898250 | 23350 | 23400 | 23400 | 23350 | 427 |
| 346 | 20230803 | 145100 | 5056910650 | 23400 | 23400 | 23400 | 23350 | 348 |
| 347 | 20230803 | 145000 | 5048767600 | 23400 | 23400 | 23450 | 23400 | 767 |
| 348 | 20230803 | 144900 | 5030807100 | 23400 | 23300 | 23400 | 23300 | 305 |
| 349 | 20230803 | 144800 | 5023678150 | 23300 | 23300 | 23350 | 23300 | 364 |
| 350 | 20230803 | 144700 | 5015188950 | 23300 | 23300 | 23300 | 23300 | 397 |
| 351 | 20230803 | 144600 | 5005938850 | 23300 | 23300 | 23300 | 23300 | 163 |
| 352 | 20230803 | 144500 | 5002140950 | 23250 | 23300 | 23300 | 23250 | 283 |
| 353 | 20230803 | 144400 | 4995553100 | 23300 | 23300 | 23300 | 23300 | 352 |
| 354 | 20230803 | 144300 | 4987351500 | 23300 | 23200 | 23300 | 23200 | 167 |
| 355 | 20230803 | 144200 | 4983472350 | 23200 | 23200 | 23250 | 23150 | 294 |
| 356 | 20230803 | 144100 | 4976645700 | 23250 | 23200 | 23300 | 23150 | 1021 |
| 357 | 20230803 | 144000 | 4952935750 | 23250 | 23300 | 23300 | 23250 | 636 |
| 358 | 20230803 | 143900 | 4938130050 | 23350 | 23350 | 23350 | 23300 | 472 |
| 359 | 20230803 | 143800 | 4927110000 | 23350 | 23450 | 23450 | 23350 | 418 |
| 360 | 20230803 | 143700 | 4917334200 | 23400 | 23450 | 23500 | 23350 | 371 |
| 361 | 20230803 | 143600 | 4908645050 | 23400 | 23450 | 23450 | 23400 | 1285 |
| 362 | 20230803 | 143500 | 4878562050 | 23450 | 23350 | 23500 | 23350 | 3228 |
| 363 | 20230803 | 143400 | 4802892500 | 23350 | 23350 | 23350 | 23300 | 388 |
| 364 | 20230803 | 143300 | 4793834700 | 23400 | 23300 | 23400 | 23300 | 1037 |
| 365 | 20230803 | 143200 | 4769605750 | 23250 | 23300 | 23300 | 23250 | 515 |
| 366 | 20230803 | 143100 | 4757608400 | 23300 | 23300 | 23350 | 23300 | 480 |
| 367 | 20230803 | 143000 | 4746424250 | 23250 | 23250 | 23250 | 23250 | 130 |
| 368 | 20230803 | 142900 | 4743401750 | 23300 | 23250 | 23300 | 23250 | 355 |
| 369 | 20230803 | 142800 | 4735137000 | 23250 | 23200 | 23300 | 23200 | 1066 |
| 370 | 20230803 | 142700 | 4710355550 | 23250 | 23200 | 23250 | 23200 | 155 |
| 371 | 20230803 | 142600 | 4706759300 | 23200 | 23200 | 23200 | 23200 | 767 |
| 372 | 20230803 | 142500 | 4688964900 | 23200 | 23200 | 23200 | 23200 | 1124 |
| 373 | 20230803 | 142400 | 4662888100 | 23250 | 23250 | 23300 | 23250 | 528 |
| 374 | 20230803 | 142300 | 4650605150 | 23200 | 23050 | 23200 | 23000 | 609 |
| 375 | 20230803 | 142200 | 4636500850 | 23100 | 23100 | 23100 | 23100 | 98 |
| 376 | 20230803 | 142100 | 4634237050 | 23100 | 23050 | 23100 | 23050 | 674 |
| 377 | 20230803 | 142000 | 4618679900 | 23000 | 23000 | 23000 | 22950 | 434 |
| 378 | 20230803 | 141900 | 4608714200 | 23000 | 23000 | 23000 | 23000 | 397 |
| 379 | 20230803 | 141800 | 4599583200 | 23000 | 22900 | 23000 | 22900 | 927 |
| 380 | 20230803 | 141700 | 4578310100 | 22950 | 22950 | 22950 | 22950 | 676 |
| 381 | 20230803 | 141600 | 4562795900 | 22950 | 22950 | 23000 | 22950 | 1042 |
| 382 | 20230803 | 141500 | 4538866700 | 23000 | 22950 | 23000 | 22900 | 826 |
| 383 | 20230803 | 141400 | 4519918950 | 22900 | 22900 | 22900 | 22850 | 698 |
| 384 | 20230803 | 141300 | 4503949450 | 22850 | 22850 | 22850 | 22750 | 684 |
| 385 | 20230803 | 141200 | 4488325200 | 22850 | 22800 | 22850 | 22800 | 452 |
| 386 | 20230803 | 141100 | 4478008750 | 22800 | 22750 | 22800 | 22750 | 431 |
| 387 | 20230803 | 141000 | 4468193850 | 22800 | 22800 | 22800 | 22750 | 290 |
| 388 | 20230803 | 140900 | 4461582100 | 22800 | 22750 | 22800 | 22700 | 422 |
| 389 | 20230803 | 140800 | 4451985900 | 22800 | 22850 | 22850 | 22800 | 251 |
| 390 | 20230803 | 140700 | 4446260850 | 22850 | 22800 | 22850 | 22800 | 378 |
| 391 | 20230803 | 140600 | 4437634100 | 22750 | 22800 | 22800 | 22700 | 505 |
| 392 | 20230803 | 140500 | 4426136350 | 22800 | 22900 | 22900 | 22800 | 823 |
| 393 | 20230803 | 140400 | 4407317400 | 22900 | 22850 | 22900 | 22850 | 1088 |
| 394 | 20230803 | 140300 | 4382406550 | 22850 | 22900 | 22900 | 22850 | 347 |
| 395 | 20230803 | 140200 | 4374466900 | 22850 | 22800 | 22850 | 22800 | 602 |
| 396 | 20230803 | 140100 | 4360720150 | 22850 | 22850 | 22850 | 22850 | 258 |
| 397 | 20230803 | 140000 | 4354824850 | 22850 | 22850 | 22850 | 22850 | 195 |
| 398 | 20230803 | 135900 | 4350369100 | 22850 | 22800 | 22850 | 22800 | 339 |
| 399 | 20230803 | 135800 | 4342624300 | 22800 | 22800 | 22800 | 22800 | 71 |
| 400 | 20230803 | 135700 | 4341005500 | 22850 | 22850 | 22850 | 22850 | 209 |
| 401 | 20230803 | 135600 | 4336229850 | 22850 | 22850 | 22900 | 22800 | 272 |
| 402 | 20230803 | 135500 | 4330015500 | 22850 | 22800 | 22850 | 22700 | 1665 |
| 403 | 20230803 | 135400 | 4292059600 | 22850 | 22800 | 22900 | 22750 | 1326 |
| 404 | 20230803 | 135300 | 4261781000 | 22800 | 22800 | 22850 | 22800 | 1887 |
| 405 | 20230803 | 135200 | 4218735800 | 22800 | 22800 | 22800 | 22700 | 1113 |
| 406 | 20230803 | 135100 | 4193404650 | 22800 | 22750 | 22800 | 22700 | 1893 |
| 407 | 20230803 | 135000 | 4150352800 | 22750 | 22700 | 22750 | 22700 | 731 |
| 408 | 20230803 | 134900 | 4133731850 | 22700 | 22650 | 22700 | 22650 | 301 |
| 409 | 20230803 | 134800 | 4126903750 | 22700 | 22600 | 22700 | 22600 | 420 |
| 410 | 20230803 | 134700 | 4117370250 | 22650 | 22650 | 22700 | 22650 | 375 |
| 411 | 20230803 | 134600 | 4108864950 | 22650 | 22550 | 22650 | 22550 | 586 |
| 412 | 20230803 | 134500 | 4095610350 | 22550 | 22550 | 22550 | 22550 | 379 |
| 413 | 20230803 | 134400 | 4087063900 | 22500 | 22400 | 22500 | 22400 | 661 |
| 414 | 20230803 | 134300 | 4072242750 | 22400 | 22450 | 22450 | 22400 | 306 |
| 415 | 20230803 | 134200 | 4065374400 | 22450 | 22450 | 22450 | 22400 | 1006 |
| 416 | 20230803 | 134100 | 4042816050 | 22450 | 22450 | 22450 | 22400 | 521 |
| 417 | 20230803 | 134000 | 4031123600 | 22450 | 22550 | 22550 | 22250 | 2297 |
| 418 | 20230803 | 133900 | 3979717950 | 22600 | 22600 | 22600 | 22550 | 668 |
| 419 | 20230803 | 133800 | 3964644050 | 22600 | 22500 | 22600 | 22500 | 573 |
| 420 | 20230803 | 133700 | 3951725200 | 22550 | 22400 | 22550 | 22400 | 351 |
| 421 | 20230803 | 133600 | 3943842500 | 22400 | 22400 | 22400 | 22400 | 2 |
| 422 | 20230803 | 133500 | 3943797700 | 22400 | 22300 | 22400 | 22300 | 526 |
| 423 | 20230803 | 133400 | 3932024750 | 22300 | 22300 | 22300 | 22300 | 381 |
| 424 | 20230803 | 133300 | 3923528450 | 22300 | 22250 | 22300 | 22250 | 256 |
| 425 | 20230803 | 133200 | 3917829650 | 22250 | 22200 | 22250 | 22200 | 241 |
| 426 | 20230803 | 133100 | 3912470050 | 22200 | 22200 | 22200 | 22200 | 47 |
| 427 | 20230803 | 133000 | 3911426650 | 22200 | 22200 | 22200 | 22200 | 117 |
| 428 | 20230803 | 132900 | 3908829250 | 22250 | 22250 | 22250 | 22250 | 327 |
| 429 | 20230803 | 132800 | 3901553500 | 22250 | 22200 | 22250 | 22200 | 361 |
| 430 | 20230803 | 132700 | 3893537100 | 22150 | 22250 | 22250 | 22100 | 4648 |
| 431 | 20230803 | 132600 | 3790509350 | 22250 | 22250 | 22250 | 22250 | 1563 |
| 432 | 20230803 | 132500 | 3755732600 | 22300 | 22300 | 22300 | 22250 | 507 |
| 433 | 20230803 | 132400 | 3744441000 | 22300 | 22300 | 22300 | 22300 | 269 |
| 434 | 20230803 | 132300 | 3738442300 | 22300 | 22250 | 22300 | 22250 | 42 |
| 435 | 20230803 | 132200 | 3737507150 | 22250 | 22250 | 22300 | 22250 | 392 |
| 436 | 20230803 | 132100 | 3728784650 | 22300 | 22300 | 22350 | 22300 | 81 |
| 437 | 20230803 | 132000 | 3726978150 | 22300 | 22350 | 22350 | 22300 | 1208 |
| 438 | 20230803 | 131900 | 3700027600 | 22400 | 22450 | 22450 | 22400 | 1586 |
| 439 | 20230803 | 131800 | 3664495250 | 22500 | 22450 | 22500 | 22450 | 1441 |
| 440 | 20230803 | 131700 | 3632132950 | 22450 | 22400 | 22450 | 22400 | 160 |
| 441 | 20230803 | 131600 | 3628543600 | 22450 | 22400 | 22450 | 22350 | 416 |
| 442 | 20230803 | 131500 | 3619236100 | 22400 | 22350 | 22400 | 22350 | 498 |
| 443 | 20230803 | 131400 | 3608082300 | 22300 | 22350 | 22450 | 22300 | 1228 |
| 444 | 20230803 | 131300 | 3580637750 | 22350 | 22400 | 22400 | 22350 | 194 |
| 445 | 20230803 | 131200 | 3576294950 | 22350 | 22400 | 22400 | 22350 | 567 |
| 446 | 20230803 | 131100 | 3563598400 | 22400 | 22400 | 22450 | 22400 | 148 |
| 447 | 20230803 | 131000 | 3560283100 | 22400 | 22350 | 22400 | 22350 | 2009 |
| 448 | 20230803 | 130900 | 3515331950 | 22350 | 22300 | 22350 | 22300 | 26 |
| 449 | 20230803 | 130800 | 3514751950 | 22300 | 22300 | 22350 | 22300 | 470 |
| 450 | 20230803 | 130700 | 3504260900 | 22300 | 22300 | 22300 | 22250 | 139 |
| 451 | 20230803 | 130600 | 3501162800 | 22300 | 22300 | 22300 | 22300 | 98 |
| 452 | 20230803 | 130500 | 3498977400 | 22300 | 22250 | 22300 | 22250 | 106 |
| 453 | 20230803 | 130400 | 3496616900 | 22300 | 22300 | 22300 | 22250 | 187 |
| 454 | 20230803 | 130300 | 3492447050 | 22300 | 22300 | 22300 | 22250 | 674 |
| 455 | 20230803 | 130200 | 3477425450 | 22300 | 22300 | 22300 | 22300 | 139 |
| 456 | 20230803 | 130100 | 3474325750 | 22350 | 22350 | 22350 | 22300 | 159 |
| 457 | 20230803 | 130000 | 3470775950 | 22350 | 22300 | 22350 | 22300 | 498 |
| 458 | 20230803 | 125900 | 3459663550 | 22300 | 22300 | 22300 | 22300 | 51 |
| 459 | 20230803 | 125800 | 3458526250 | 22300 | 22250 | 22300 | 22250 | 60 |
| 460 | 20230803 | 125700 | 3457191200 | 22250 | 22300 | 22300 | 22250 | 196 |
| 461 | 20230803 | 125600 | 3452829500 | 22300 | 22300 | 22300 | 22200 | 1424 |
| 462 | 20230803 | 125500 | 3421132250 | 22300 | 22300 | 22300 | 22250 | 746 |
| 463 | 20230803 | 125400 | 3404503500 | 22300 | 22300 | 22300 | 22250 | 93 |
| 464 | 20230803 | 125300 | 3402429750 | 22250 | 22300 | 22300 | 22250 | 184 |
| 465 | 20230803 | 125200 | 3398331000 | 22300 | 22250 | 22300 | 22250 | 528 |
| 466 | 20230803 | 125100 | 3386581500 | 22250 | 22250 | 22300 | 22250 | 579 |
| 467 | 20230803 | 125000 | 3373698250 | 22250 | 22250 | 22300 | 22200 | 467 |
| 468 | 20230803 | 124900 | 3363313400 | 22250 | 22250 | 22250 | 22250 | 10 |
| 469 | 20230803 | 124800 | 3363090900 | 22250 | 22300 | 22300 | 22250 | 136 |
| 470 | 20230803 | 124700 | 3360059750 | 22250 | 22300 | 22300 | 22200 | 116 |
| 471 | 20230803 | 124600 | 3357479700 | 22200 | 22350 | 22350 | 22200 | 205 |
| 472 | 20230803 | 124500 | 3352921150 | 22350 | 22250 | 22350 | 22250 | 101 |
| 473 | 20230803 | 124400 | 3350672300 | 22200 | 22350 | 22350 | 22200 | 230 |
| 474 | 20230803 | 124300 | 3345543850 | 22350 | 22300 | 22350 | 22300 | 222 |
| 475 | 20230803 | 124200 | 3340593200 | 22250 | 22300 | 22300 | 22250 | 151 |
| 476 | 20230803 | 124100 | 3337229000 | 22300 | 22200 | 22300 | 22200 | 340 |
| 477 | 20230803 | 124000 | 3329665500 | 22200 | 22200 | 22200 | 22200 | 200 |
| 478 | 20230803 | 123900 | 3325225500 | 22150 | 22200 | 22200 | 22150 | 1144 |
| 479 | 20230803 | 123800 | 3299834600 | 22200 | 22200 | 22200 | 22200 | 153 |
| 480 | 20230803 | 123700 | 3296438000 | 22150 | 22200 | 22200 | 22150 | 13 |
| 481 | 20230803 | 123600 | 3296149800 | 22200 | 22200 | 22250 | 22200 | 351 |
| 482 | 20230803 | 123500 | 3288357050 | 22200 | 22150 | 22200 | 22150 | 49 |
| 483 | 20230803 | 123400 | 3287269350 | 22250 | 22250 | 22250 | 22200 | 881 |
| 484 | 20230803 | 123300 | 3267701400 | 22250 | 22250 | 22350 | 22250 | 481 |
| 485 | 20230803 | 123200 | 3256998150 | 22350 | 22350 | 22350 | 22300 | 454 |
| 486 | 20230803 | 123100 | 3246868350 | 22350 | 22400 | 22400 | 22350 | 84 |
| 487 | 20230803 | 123000 | 3244990250 | 22400 | 22400 | 22450 | 22350 | 1035 |
| 488 | 20230803 | 122900 | 3221847800 | 22350 | 22400 | 22400 | 22350 | 120 |
| 489 | 20230803 | 122800 | 3219165300 | 22350 | 22350 | 22400 | 22350 | 174 |
| 490 | 20230803 | 122700 | 3215276250 | 22400 | 22400 | 22400 | 22350 | 75 |
| 491 | 20230803 | 122600 | 3213597450 | 22450 | 22400 | 22500 | 22300 | 266 |
| 492 | 20230803 | 122500 | 3207650100 | 22450 | 22450 | 22450 | 22450 | 60 |
| 493 | 20230803 | 122400 | 3206303100 | 22550 | 22400 | 22550 | 22400 | 108 |
| 494 | 20230803 | 122300 | 3203882450 | 22500 | 22400 | 22500 | 22400 | 398 |
| 495 | 20230803 | 122200 | 3194958300 | 22450 | 22250 | 22450 | 22250 | 269 |
| 496 | 20230803 | 122100 | 3188958000 | 22200 | 22200 | 22200 | 22200 | 410 |
| 497 | 20230803 | 122000 | 3179856000 | 22200 | 22200 | 22300 | 22200 | 1312 |
| 498 | 20230803 | 121900 | 3150719600 | 22200 | 22200 | 22200 | 22200 | 381 |
| 499 | 20230803 | 121800 | 3142261400 | 22200 | 22250 | 22250 | 22150 | 381 |
| 500 | 20230803 | 121700 | 3133802950 | 22250 | 22250 | 22250 | 22200 | 4684 |
| 501 | 20230803 | 121600 | 3029586800 | 22250 | 22250 | 22250 | 22200 | 144 |
| 502 | 20230803 | 121500 | 3026388350 | 22200 | 22200 | 22200 | 22200 | 97 |
| 503 | 20230803 | 121400 | 3024234950 | 22200 | 22200 | 22200 | 22200 | 144 |
| 504 | 20230803 | 121300 | 3021038150 | 22200 | 22200 | 22200 | 22200 | 105 |
| 505 | 20230803 | 121200 | 3018707150 | 22200 | 22350 | 22350 | 22200 | 274 |
| 506 | 20230803 | 121100 | 3012616900 | 22450 | 22500 | 22500 | 22350 | 237 |
| 507 | 20230803 | 121000 | 3007315800 | 22550 | 22350 | 22550 | 22350 | 180 |
| 508 | 20230803 | 120900 | 3003286750 | 22300 | 22200 | 22300 | 22200 | 1038 |
| 509 | 20230803 | 120800 | 2980192500 | 22200 | 22200 | 22200 | 22150 | 785 |
| 510 | 20230803 | 120700 | 2962783350 | 22200 | 22200 | 22200 | 22200 | 249 |
| 511 | 20230803 | 120600 | 2957255550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 512 | 20230803 | 120500 | 2957255550 | 22200 | 22200 | 22200 | 22200 | 60 |
| 513 | 20230803 | 120400 | 2955923550 | 22200 | 22200 | 22250 | 22150 | 514 |
| 514 | 20230803 | 120300 | 2944513950 | 22200 | 22400 | 22400 | 22200 | 3235 |
| 515 | 20230803 | 120200 | 2872567550 | 22400 | 22350 | 22400 | 22350 | 504 |
| 516 | 20230803 | 120100 | 2861302200 | 22400 | 22450 | 22450 | 22400 | 207 |
| 517 | 20230803 | 120000 | 2856665350 | 22450 | 22450 | 22450 | 22450 | 232 |
| 518 | 20230803 | 115900 | 2851456950 | 22450 | 22500 | 22500 | 22450 | 144 |
| 519 | 20230803 | 115800 | 2848218900 | 22500 | 22450 | 22500 | 22450 | 73 |
| 520 | 20230803 | 115700 | 2846579900 | 22450 | 22450 | 22450 | 22450 | 180 |
| 521 | 20230803 | 115600 | 2842538900 | 22450 | 22400 | 22450 | 22400 | 157 |
| 522 | 20230803 | 115500 | 2839021950 | 22400 | 22300 | 22400 | 22300 | 171 |
| 523 | 20230803 | 115400 | 2835200450 | 22300 | 22300 | 22300 | 22300 | 128 |
| 524 | 20230803 | 115300 | 2832346050 | 22300 | 22300 | 22300 | 22300 | 3 |
| 525 | 20230803 | 115200 | 2832279150 | 22350 | 22350 | 22350 | 22350 | 293 |
| 526 | 20230803 | 115100 | 2825730600 | 22350 | 22350 | 22350 | 22350 | 4 |
| 527 | 20230803 | 115000 | 2825641200 | 22300 | 22350 | 22350 | 22300 | 91 |
| 528 | 20230803 | 114900 | 2823611750 | 22350 | 22450 | 22450 | 22350 | 12 |
| 529 | 20230803 | 114800 | 2823342550 | 22400 | 22500 | 22500 | 22400 | 403 |
| 530 | 20230803 | 114700 | 2814313200 | 22450 | 22450 | 22450 | 22450 | 342 |
| 531 | 20230803 | 114600 | 2806635300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 532 | 20230803 | 114500 | 2806635300 | 22400 | 22350 | 22400 | 22300 | 1607 |
| 533 | 20230803 | 114400 | 2770718900 | 22350 | 22350 | 22400 | 22350 | 311 |
| 534 | 20230803 | 114300 | 2763765750 | 22350 | 22350 | 22350 | 22350 | 52 |
| 535 | 20230803 | 114200 | 2762603550 | 22300 | 22300 | 22300 | 22300 | 200 |
| 536 | 20230803 | 114100 | 2758143550 | 22300 | 22350 | 22350 | 22300 | 285 |
| 537 | 20230803 | 114000 | 2751783150 | 22250 | 22350 | 22350 | 22250 | 786 |
| 538 | 20230803 | 113900 | 2734281300 | 22350 | 22350 | 22350 | 22300 | 530 |
| 539 | 20230803 | 113800 | 2722441500 | 22300 | 22300 | 22300 | 22300 | 250 |
| 540 | 20230803 | 113700 | 2716866500 | 22300 | 22350 | 22400 | 22300 | 529 |
| 541 | 20230803 | 113600 | 2705054050 | 22350 | 22350 | 22350 | 22300 | 709 |
| 542 | 20230803 | 113500 | 2689221050 | 22350 | 22400 | 22400 | 22350 | 192 |
| 543 | 20230803 | 113400 | 2684929500 | 22400 | 22400 | 22400 | 22400 | 84 |
| 544 | 20230803 | 113300 | 2683047900 | 22400 | 22400 | 22400 | 22400 | 34 |
| 545 | 20230803 | 113200 | 2682286300 | 22400 | 22300 | 22400 | 22300 | 185 |
| 546 | 20230803 | 113100 | 2678152800 | 22300 | 22350 | 22400 | 22250 | 618 |
| 547 | 20230803 | 113000 | 2664378500 | 22300 | 22350 | 22350 | 22300 | 118 |
| 548 | 20230803 | 112900 | 2661742700 | 22350 | 22350 | 22350 | 22300 | 1958 |
| 549 | 20230803 | 112800 | 2617984800 | 22350 | 22450 | 22450 | 22350 | 500 |
| 550 | 20230803 | 112700 | 2606779350 | 22450 | 22450 | 22450 | 22450 | 105 |
| 551 | 20230803 | 112600 | 2604422100 | 22450 | 22500 | 22500 | 22450 | 118 |
| 552 | 20230803 | 112500 | 2601772600 | 22550 | 22400 | 22550 | 22400 | 204 |
| 553 | 20230803 | 112400 | 2597173000 | 22350 | 22450 | 22500 | 22250 | 3835 |
| 554 | 20230803 | 112300 | 2511375700 | 22500 | 22450 | 22550 | 22400 | 1434 |
| 555 | 20230803 | 112200 | 2479174200 | 22400 | 22450 | 22500 | 22400 | 1793 |
| 556 | 20230803 | 112100 | 2438910700 | 22450 | 22500 | 22500 | 22450 | 732 |
| 557 | 20230803 | 112000 | 2422466600 | 22500 | 22450 | 22500 | 22450 | 191 |
| 558 | 20230803 | 111900 | 2418178100 | 22450 | 22450 | 22500 | 22450 | 213 |
| 559 | 20230803 | 111800 | 2413387150 | 22450 | 22500 | 22500 | 22450 | 24 |
| 560 | 20230803 | 111700 | 2412847200 | 22500 | 22500 | 22500 | 22500 | 2183 |
| 561 | 20230803 | 111600 | 2363729700 | 22500 | 22600 | 22600 | 22500 | 1175 |
| 562 | 20230803 | 111500 | 2337237250 | 22550 | 22600 | 22600 | 22550 | 488 |
| 563 | 20230803 | 111400 | 2326216500 | 22650 | 22650 | 22650 | 22600 | 310 |
| 564 | 20230803 | 111300 | 2319198800 | 22650 | 22650 | 22650 | 22600 | 132 |
| 565 | 20230803 | 111200 | 2316214750 | 22650 | 22650 | 22650 | 22650 | 2123 |
| 566 | 20230803 | 111100 | 2268128800 | 22650 | 22700 | 22700 | 22650 | 212 |
| 567 | 20230803 | 111000 | 2263321550 | 22700 | 22700 | 22700 | 22650 | 98 |
| 568 | 20230803 | 110900 | 2261097100 | 22700 | 22650 | 22700 | 22600 | 684 |
| 569 | 20230803 | 110800 | 2245616000 | 22700 | 22650 | 22700 | 22600 | 449 |
| 570 | 20230803 | 110700 | 2235453900 | 22650 | 22750 | 22750 | 22600 | 2115 |
| 571 | 20230803 | 110600 | 2187651650 | 22600 | 22700 | 22700 | 22600 | 438 |
| 572 | 20230803 | 110500 | 2177736650 | 22650 | 22750 | 22750 | 22650 | 66 |
| 573 | 20230803 | 110400 | 2176237800 | 22750 | 22700 | 22750 | 22700 | 88 |
| 574 | 20230803 | 110300 | 2174240150 | 22750 | 22750 | 22750 | 22750 | 1 |
| 575 | 20230803 | 110200 | 2174217400 | 22700 | 22650 | 22700 | 22650 | 136 |
| 576 | 20230803 | 110100 | 2171136950 | 22650 | 22600 | 22750 | 22600 | 552 |
| 577 | 20230803 | 110000 | 2158594900 | 22700 | 22650 | 22750 | 22550 | 919 |
| 578 | 20230803 | 105900 | 2137766100 | 22550 | 22650 | 22650 | 22550 | 2086 |
| 579 | 20230803 | 105800 | 2090598900 | 22650 | 22650 | 22750 | 22650 | 905 |
| 580 | 20230803 | 105700 | 2070097850 | 22700 | 22700 | 22750 | 22700 | 756 |
| 581 | 20230803 | 105600 | 2052936600 | 22700 | 22750 | 22750 | 22700 | 2389 |
| 582 | 20230803 | 105500 | 1998688550 | 22750 | 22800 | 22800 | 22750 | 706 |
| 583 | 20230803 | 105400 | 1982625200 | 22800 | 22800 | 22800 | 22800 | 126 |
| 584 | 20230803 | 105300 | 1979752400 | 22850 | 22800 | 22850 | 22800 | 50 |
| 585 | 20230803 | 105200 | 1978612050 | 22800 | 22800 | 22800 | 22800 | 312 |
| 586 | 20230803 | 105100 | 1971498450 | 22850 | 22800 | 22850 | 22800 | 6 |
| 587 | 20230803 | 105000 | 1971361400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 588 | 20230803 | 104900 | 1971361400 | 22850 | 22800 | 22850 | 22800 | 85 |
| 589 | 20230803 | 104800 | 1969419300 | 22800 | 22800 | 22800 | 22800 | 105 |
| 590 | 20230803 | 104700 | 1967025300 | 22750 | 22800 | 22800 | 22750 | 61 |
| 591 | 20230803 | 104600 | 1965637150 | 22750 | 22750 | 22800 | 22750 | 244 |
| 592 | 20230803 | 104500 | 1960083500 | 22700 | 22750 | 22800 | 22700 | 987 |
| 593 | 20230803 | 104400 | 1937618750 | 22750 | 22800 | 22800 | 22750 | 322 |
| 594 | 20230803 | 104300 | 1930278500 | 22750 | 22800 | 22800 | 22750 | 595 |
| 595 | 20230803 | 104200 | 1916717200 | 22750 | 22850 | 22850 | 22750 | 498 |
| 596 | 20230803 | 104100 | 1905381050 | 22800 | 22900 | 22950 | 22800 | 440 |
| 597 | 20230803 | 104000 | 1895347400 | 22950 | 22950 | 22950 | 22900 | 44 |
| 598 | 20230803 | 103900 | 1894339050 | 22950 | 22750 | 22950 | 22750 | 242 |
| 599 | 20230803 | 103800 | 1888821450 | 22750 | 22900 | 22900 | 22750 | 3359 |
| 600 | 20230803 | 103700 | 1812287050 | 22900 | 22900 | 23000 | 22900 | 295 |
| 601 | 20230803 | 103600 | 1805530350 | 22850 | 22900 | 22900 | 22850 | 60 |
| 602 | 20230803 | 103500 | 1804158850 | 22900 | 22900 | 22900 | 22850 | 266 |
| 603 | 20230803 | 103400 | 1798070250 | 23000 | 22850 | 23000 | 22850 | 253 |
| 604 | 20230803 | 103300 | 1792281550 | 22800 | 22900 | 22900 | 22800 | 1574 |
| 605 | 20230803 | 103200 | 1756317450 | 22950 | 23000 | 23000 | 22900 | 42 |
| 606 | 20230803 | 103100 | 1755353150 | 23000 | 23000 | 23000 | 23000 | 6 |
| 607 | 20230803 | 103000 | 1755215150 | 23000 | 22950 | 23000 | 22850 | 798 |
| 608 | 20230803 | 102900 | 1736963600 | 22950 | 22850 | 22950 | 22850 | 229 |
| 609 | 20230803 | 102800 | 1731724250 | 22900 | 22900 | 22950 | 22900 | 278 |
| 610 | 20230803 | 102700 | 1725355300 | 22850 | 23000 | 23000 | 22850 | 1788 |
| 611 | 20230803 | 102600 | 1684397850 | 22950 | 23050 | 23050 | 22950 | 3230 |
| 612 | 20230803 | 102500 | 1610114600 | 23050 | 23050 | 23100 | 23000 | 1375 |
| 613 | 20230803 | 102400 | 1578421200 | 23050 | 23150 | 23200 | 23050 | 2178 |
| 614 | 20230803 | 102300 | 1528143300 | 23100 | 23100 | 23200 | 23100 | 337 |
| 615 | 20230803 | 102200 | 1520353500 | 23200 | 23200 | 23200 | 23100 | 1317 |
| 616 | 20230803 | 102100 | 1489869950 | 23200 | 23200 | 23200 | 23200 | 317 |
| 617 | 20230803 | 102000 | 1482515550 | 23200 | 23200 | 23200 | 23200 | 413 |
| 618 | 20230803 | 101900 | 1472933950 | 23300 | 23300 | 23300 | 23200 | 226 |
| 619 | 20230803 | 101800 | 1467690500 | 23250 | 23200 | 23250 | 23200 | 555 |
| 620 | 20230803 | 101700 | 1454812500 | 23200 | 23250 | 23250 | 23200 | 151 |
| 621 | 20230803 | 101600 | 1451308900 | 23300 | 23300 | 23300 | 23150 | 302 |
| 622 | 20230803 | 101500 | 1444272450 | 23300 | 23300 | 23300 | 23300 | 1 |
| 623 | 20230803 | 101400 | 1444249150 | 23200 | 23200 | 23200 | 23200 | 7 |
| 624 | 20230803 | 101300 | 1444086750 | 23300 | 23300 | 23300 | 23300 | 78 |
| 625 | 20230803 | 101200 | 1442269350 | 23300 | 23300 | 23350 | 23150 | 1042 |
| 626 | 20230803 | 101100 | 1417989850 | 23150 | 23150 | 23300 | 23100 | 208 |
| 627 | 20230803 | 101000 | 1413158150 | 23150 | 23150 | 23150 | 23150 | 80 |
| 628 | 20230803 | 100900 | 1411306150 | 23100 | 23100 | 23100 | 23100 | 70 |
| 629 | 20230803 | 100800 | 1409689150 | 23100 | 23200 | 23200 | 23100 | 1149 |
| 630 | 20230803 | 100700 | 1383082350 | 23200 | 23250 | 23250 | 23200 | 265 |
| 631 | 20230803 | 100600 | 1376925800 | 23250 | 23300 | 23300 | 23250 | 105 |
| 632 | 20230803 | 100500 | 1374484500 | 23400 | 23300 | 23400 | 23250 | 397 |
| 633 | 20230803 | 100400 | 1365235450 | 23250 | 23350 | 23400 | 23250 | 1482 |
| 634 | 20230803 | 100300 | 1330639250 | 23450 | 23350 | 23450 | 23300 | 117 |
| 635 | 20230803 | 100200 | 1327908550 | 23350 | 23350 | 23350 | 23300 | 27 |
| 636 | 20230803 | 100100 | 1327278150 | 23350 | 23450 | 23500 | 23350 | 1055 |
| 637 | 20230803 | 100000 | 1302585350 | 23500 | 23550 | 23550 | 23450 | 16 |
| 638 | 20230803 | 095900 | 1302209800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 639 | 20230803 | 095800 | 1302209800 | 23550 | 23550 | 23550 | 23450 | 40 |
| 640 | 20230803 | 095700 | 1301271600 | 23450 | 23450 | 23450 | 23450 | 341 |
| 641 | 20230803 | 095600 | 1293275150 | 23500 | 23550 | 23550 | 23500 | 461 |
| 642 | 20230803 | 095500 | 1282435200 | 23550 | 23600 | 23600 | 23550 | 201 |
| 643 | 20230803 | 095400 | 1277701600 | 23600 | 23450 | 23600 | 23450 | 165 |
| 644 | 20230803 | 095300 | 1273832200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 645 | 20230803 | 095200 | 1273832200 | 23450 | 23450 | 23450 | 23450 | 8 |
| 646 | 20230803 | 095100 | 1273644600 | 23500 | 23350 | 23500 | 23350 | 1101 |
| 647 | 20230803 | 095000 | 1247935500 | 23350 | 23350 | 23350 | 23350 | 70 |
| 648 | 20230803 | 094900 | 1246301000 | 23350 | 23500 | 23500 | 23350 | 1850 |
| 649 | 20230803 | 094800 | 1203063900 | 23600 | 23650 | 23650 | 23500 | 39 |
| 650 | 20230803 | 094700 | 1202147000 | 23650 | 23650 | 23650 | 23550 | 381 |
| 651 | 20230803 | 094600 | 1193142350 | 23650 | 23650 | 23650 | 23600 | 60 |
| 652 | 20230803 | 094500 | 1191723600 | 23650 | 23650 | 23650 | 23650 | 6 |
| 653 | 20230803 | 094400 | 1191581700 | 23600 | 23500 | 23600 | 23500 | 308 |
| 654 | 20230803 | 094300 | 1184336900 | 23500 | 23500 | 23500 | 23500 | 100 |
| 655 | 20230803 | 094200 | 1181986900 | 23500 | 23600 | 23600 | 23400 | 1251 |
| 656 | 20230803 | 094100 | 1152595750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 657 | 20230803 | 094000 | 1152595750 | 23600 | 23600 | 23600 | 23600 | 216 |
| 658 | 20230803 | 093900 | 1147498150 | 23600 | 23550 | 23600 | 23550 | 24 |
| 659 | 20230803 | 093800 | 1146932350 | 23600 | 23600 | 23600 | 23350 | 1228 |
| 660 | 20230803 | 093700 | 1118104250 | 23550 | 23350 | 23600 | 23350 | 439 |
| 661 | 20230803 | 093600 | 1107755200 | 23350 | 23500 | 23500 | 23350 | 17 |
| 662 | 20230803 | 093500 | 1107357350 | 23350 | 23500 | 23500 | 23350 | 1095 |
| 663 | 20230803 | 093400 | 1081688100 | 23500 | 23600 | 23600 | 23500 | 1139 |
| 664 | 20230803 | 093300 | 1054877850 | 23600 | 23600 | 23600 | 23600 | 230 |
| 665 | 20230803 | 093200 | 1049449850 | 23600 | 23550 | 23650 | 23550 | 115 |
| 666 | 20230803 | 093100 | 1046731550 | 23550 | 23550 | 23550 | 23550 | 19 |
| 667 | 20230803 | 093000 | 1046284100 | 23550 | 23500 | 23550 | 23500 | 200 |
| 668 | 20230803 | 092900 | 1041579100 | 23650 | 23450 | 23650 | 23450 | 1068 |
| 669 | 20230803 | 092800 | 1016335200 | 23250 | 23500 | 23500 | 23250 | 306 |
| 670 | 20230803 | 092700 | 1009205750 | 23350 | 23350 | 23350 | 23350 | 250 |
| 671 | 20230803 | 092600 | 1003368250 | 23350 | 23600 | 23600 | 23350 | 829 |
| 672 | 20230803 | 092500 | 983890200 | 23600 | 23700 | 23700 | 23600 | 866 |
| 673 | 20230803 | 092400 | 963409800 | 23650 | 23700 | 23700 | 23600 | 1156 |
| 674 | 20230803 | 092300 | 936057250 | 23700 | 23650 | 23700 | 23650 | 657 |
| 675 | 20230803 | 092200 | 920502400 | 23650 | 23400 | 23650 | 23400 | 581 |
| 676 | 20230803 | 092100 | 906779550 | 23400 | 23450 | 23600 | 23400 | 2746 |
| 677 | 20230803 | 092000 | 842348250 | 23450 | 23050 | 23450 | 23050 | 3705 |
| 678 | 20230803 | 091900 | 756426750 | 23100 | 23100 | 23100 | 23050 | 798 |
| 679 | 20230803 | 091800 | 738025050 | 23050 | 23000 | 23050 | 23000 | 538 |
| 680 | 20230803 | 091700 | 725637000 | 23050 | 23000 | 23100 | 22950 | 1108 |
| 681 | 20230803 | 091600 | 700118100 | 23000 | 22950 | 23000 | 22950 | 120 |
| 682 | 20230803 | 091500 | 697363800 | 22950 | 23150 | 23200 | 22950 | 3976 |
| 683 | 20230803 | 091400 | 605973350 | 23150 | 23100 | 23200 | 23100 | 228 |
| 684 | 20230803 | 091300 | 600693400 | 23050 | 23050 | 23100 | 23050 | 402 |
| 685 | 20230803 | 091200 | 591424850 | 23050 | 23100 | 23150 | 23000 | 1824 |
| 686 | 20230803 | 091100 | 549363300 | 23150 | 23250 | 23250 | 23150 | 229 |
| 687 | 20230803 | 091000 | 544058300 | 23150 | 23100 | 23350 | 23100 | 409 |
| 688 | 20230803 | 090900 | 534606750 | 23100 | 23100 | 23250 | 22950 | 1014 |
| 689 | 20230803 | 090800 | 511162550 | 23000 | 23000 | 23050 | 22800 | 1469 |
| 690 | 20230803 | 090700 | 477476000 | 22950 | 23500 | 23500 | 22950 | 3549 |
| 691 | 20230803 | 090600 | 395351250 | 23400 | 23400 | 23500 | 23400 | 167 |
| 692 | 20230803 | 090500 | 391443250 | 23400 | 23450 | 23450 | 23350 | 1473 |
| 693 | 20230803 | 090400 | 356917250 | 23450 | 23200 | 23450 | 23150 | 1015 |
| 694 | 20230803 | 090300 | 333349200 | 23250 | 23700 | 23700 | 23250 | 4223 |
| 695 | 20230803 | 090200 | 234139300 | 23700 | 23900 | 23900 | 23600 | 1745 |
| 696 | 20230803 | 090100 | 192874800 | 23900 | 23500 | 23950 | 23500 | 1226 |
| 697 | 20230803 | 090000 | 163788650 | 23500 | 23600 | 23650 | 23350 | 6630 |