37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 204100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 3606 |
| 3 | 20230803 | 204000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20230803 | 203900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20230803 | 203800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20230803 | 203700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20230803 | 203600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20230803 | 203500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20230803 | 203400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20230803 | 203300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20230803 | 203200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20230803 | 203100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20230803 | 203000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20230803 | 202900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20230803 | 202800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20230803 | 202700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20230803 | 202600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20230803 | 202500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20230803 | 202400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20230803 | 202300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20230803 | 202200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20230803 | 202100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20230803 | 202000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20230803 | 201900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20230803 | 201800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20230803 | 201700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20230803 | 201600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20230803 | 201500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20230803 | 201400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20230803 | 201300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20230803 | 201200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20230803 | 201100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 3606 |
| 33 | 20230803 | 201000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20230803 | 200900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20230803 | 200800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20230803 | 200700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20230803 | 200600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20230803 | 200500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20230803 | 200400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20230803 | 200300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20230803 | 200200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20230803 | 200100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20230803 | 200000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20230803 | 195900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20230803 | 195800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20230803 | 195700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20230803 | 195600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20230803 | 195500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20230803 | 195400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20230803 | 195300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20230803 | 195200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20230803 | 195100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20230803 | 195000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20230803 | 194900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20230803 | 194800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20230803 | 194700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20230803 | 194600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20230803 | 194500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20230803 | 194400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20230803 | 194300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20230803 | 194200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20230803 | 194100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 3606 |
| 63 | 20230803 | 194000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20230803 | 193900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20230803 | 193800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20230803 | 193700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20230803 | 193600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20230803 | 193500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20230803 | 193400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20230803 | 193300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20230803 | 193200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20230803 | 193100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20230803 | 193000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20230803 | 192900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20230803 | 192800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20230803 | 192700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20230803 | 192600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20230803 | 192500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20230803 | 192400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20230803 | 192300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20230803 | 192200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20230803 | 192100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20230803 | 192000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20230803 | 191900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20230803 | 191800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20230803 | 191700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20230803 | 191600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20230803 | 191500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20230803 | 191400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20230803 | 191300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20230803 | 191200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20230803 | 191100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 3606 |
| 93 | 20230803 | 191000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20230803 | 190900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20230803 | 190800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20230803 | 190700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20230803 | 190600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20230803 | 190500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20230803 | 190400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20230803 | 190300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20230803 | 190200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20230803 | 190100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20230803 | 190000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20230803 | 185900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20230803 | 185800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20230803 | 185700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20230803 | 185600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20230803 | 185500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20230803 | 185400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20230803 | 185300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20230803 | 185200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20230803 | 185100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20230803 | 185000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20230803 | 184900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20230803 | 184800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20230803 | 184700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20230803 | 184600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20230803 | 184500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20230803 | 184400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20230803 | 184300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20230803 | 184200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20230803 | 184100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 3606 |
| 123 | 20230803 | 184000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20230803 | 183900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20230803 | 183800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20230803 | 183700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20230803 | 183600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20230803 | 183500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20230803 | 183400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20230803 | 183300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20230803 | 183200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20230803 | 183100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20230803 | 183000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20230803 | 182900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20230803 | 182800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20230803 | 182700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20230803 | 182600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20230803 | 182500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20230803 | 182400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20230803 | 182300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20230803 | 182200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20230803 | 182100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20230803 | 182000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20230803 | 181900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20230803 | 181800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20230803 | 181700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20230803 | 181600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20230803 | 181500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20230803 | 181400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20230803 | 181300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20230803 | 181200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20230803 | 181100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 3606 |
| 153 | 20230803 | 181000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20230803 | 180900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20230803 | 180800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20230803 | 180700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20230803 | 180600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20230803 | 180500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20230803 | 180400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20230803 | 180300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20230803 | 180200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20230803 | 180100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20230803 | 180000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20230803 | 175900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20230803 | 175800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20230803 | 175700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20230803 | 175600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20230803 | 175500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20230803 | 175400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20230803 | 175300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20230803 | 175200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20230803 | 175100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20230803 | 175000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20230803 | 174900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20230803 | 174800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20230803 | 174700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20230803 | 174600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20230803 | 174500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20230803 | 174400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20230803 | 174300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20230803 | 174200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20230803 | 174100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 3606 |
| 183 | 20230803 | 174000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20230803 | 173900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20230803 | 173800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20230803 | 173700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20230803 | 173600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20230803 | 173500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20230803 | 173400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20230803 | 173300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20230803 | 173200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20230803 | 173100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20230803 | 173000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20230803 | 172900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20230803 | 172800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20230803 | 172700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20230803 | 172600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20230803 | 172500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20230803 | 172400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20230803 | 172300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20230803 | 172200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20230803 | 172100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20230803 | 172000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20230803 | 171900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20230803 | 171800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20230803 | 171700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20230803 | 171600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20230803 | 171500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20230803 | 171400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20230803 | 171300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20230803 | 171200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20230803 | 171100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 3606 |
| 213 | 20230803 | 171000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20230803 | 170900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20230803 | 170800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20230803 | 170700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20230803 | 170600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20230803 | 170500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20230803 | 170400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20230803 | 170300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20230803 | 170200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20230803 | 170100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20230803 | 170000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20230803 | 165900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20230803 | 165800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20230803 | 165700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20230803 | 165600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20230803 | 165500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20230803 | 165400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20230803 | 165300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20230803 | 165200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20230803 | 165100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20230803 | 165000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20230803 | 164900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20230803 | 164800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20230803 | 164700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20230803 | 164600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20230803 | 164500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20230803 | 164400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20230803 | 164300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 241 | 20230803 | 164200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20230803 | 164100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 3606 |
| 243 | 20230803 | 164000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 244 | 20230803 | 163900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 245 | 20230803 | 163800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 246 | 20230803 | 163700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 247 | 20230803 | 163600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 248 | 20230803 | 163500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 249 | 20230803 | 163400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 250 | 20230803 | 163300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 251 | 20230803 | 163200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 252 | 20230803 | 163100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 253 | 20230803 | 163000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 254 | 20230803 | 162900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 255 | 20230803 | 162800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 256 | 20230803 | 162700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 257 | 20230803 | 162600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 258 | 20230803 | 162500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 259 | 20230803 | 162400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 260 | 20230803 | 162300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 261 | 20230803 | 162200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 262 | 20230803 | 162100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 263 | 20230803 | 162000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 264 | 20230803 | 161900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 265 | 20230803 | 161800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 266 | 20230803 | 161700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 267 | 20230803 | 161600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 268 | 20230803 | 161500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 269 | 20230803 | 161400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 270 | 20230803 | 161300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 271 | 20230803 | 161200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 272 | 20230803 | 161100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 3606 |
| 273 | 20230803 | 161000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 274 | 20230803 | 160900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 275 | 20230803 | 160800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 276 | 20230803 | 160700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 277 | 20230803 | 160600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 278 | 20230803 | 160500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 279 | 20230803 | 160400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 280 | 20230803 | 160300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 281 | 20230803 | 160200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 282 | 20230803 | 160100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 283 | 20230803 | 160000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 284 | 20230803 | 155900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 285 | 20230803 | 155800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 286 | 20230803 | 155700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 287 | 20230803 | 155600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 288 | 20230803 | 155500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 289 | 20230803 | 155400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 290 | 20230803 | 155300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 291 | 20230803 | 155200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 292 | 20230803 | 155100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 293 | 20230803 | 155000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 294 | 20230803 | 154900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 295 | 20230803 | 154800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 296 | 20230803 | 154700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 297 | 20230803 | 154600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 298 | 20230803 | 154500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 299 | 20230803 | 154400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 300 | 20230803 | 154300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 301 | 20230803 | 154200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 302 | 20230803 | 154100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 3606 |
| 303 | 20230803 | 154000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 304 | 20230803 | 153900 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 305 | 20230803 | 153800 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 306 | 20230803 | 153700 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 307 | 20230803 | 153600 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 308 | 20230803 | 153500 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 309 | 20230803 | 153400 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 310 | 20230803 | 153300 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 311 | 20230803 | 153200 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 312 | 20230803 | 153100 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 313 | 20230803 | 153000 | 7744604750 | 22700 | 22700 | 22700 | 22700 | 3606 |
| 314 | 20230803 | 152900 | 7662748550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 315 | 20230803 | 152800 | 7662748550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 316 | 20230803 | 152700 | 7662748550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 317 | 20230803 | 152600 | 7662748550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 318 | 20230803 | 152500 | 7662748550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 319 | 20230803 | 152400 | 7662748550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 320 | 20230803 | 152300 | 7662748550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 321 | 20230803 | 152200 | 7662748550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 322 | 20230803 | 152100 | 7662748550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 323 | 20230803 | 152000 | 7662748550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 324 | 20230803 | 151900 | 7662748550 | 22650 | 22650 | 22650 | 22600 | 288 |
| 325 | 20230803 | 151800 | 7656226450 | 22650 | 22550 | 22650 | 22550 | 320 |
| 326 | 20230803 | 151700 | 7648991550 | 22600 | 22550 | 22600 | 22550 | 374 |
| 327 | 20230803 | 151600 | 7640543650 | 22550 | 22550 | 22600 | 22550 | 433 |
| 328 | 20230803 | 151500 | 7630774100 | 22600 | 22600 | 22600 | 22550 | 36 |
| 329 | 20230803 | 151400 | 7629961150 | 22600 | 22550 | 22600 | 22550 | 92 |
| 330 | 20230803 | 151300 | 7627883100 | 22550 | 22550 | 22550 | 22550 | 253 |
| 331 | 20230803 | 151200 | 7622177950 | 22550 | 22550 | 22600 | 22550 | 209 |
| 332 | 20230803 | 151100 | 7617459950 | 22550 | 22550 | 22600 | 22550 | 113 |
| 333 | 20230803 | 151000 | 7614908900 | 22550 | 22600 | 22600 | 22550 | 224 |
| 334 | 20230803 | 150900 | 7609849650 | 22600 | 22600 | 22650 | 22600 | 236 |
| 335 | 20230803 | 150800 | 7604513450 | 22600 | 22600 | 22650 | 22600 | 435 |
| 336 | 20230803 | 150700 | 7594677500 | 22600 | 22600 | 22650 | 22600 | 629 |
| 337 | 20230803 | 150600 | 7580459600 | 22600 | 22600 | 22650 | 22600 | 300 |
| 338 | 20230803 | 150500 | 7573674600 | 22600 | 22550 | 22650 | 22550 | 291 |
| 339 | 20230803 | 150400 | 7567095600 | 22650 | 22550 | 22650 | 22550 | 602 |
| 340 | 20230803 | 150300 | 7553491300 | 22550 | 22600 | 22600 | 22550 | 290 |
| 341 | 20230803 | 150200 | 7546946850 | 22550 | 22550 | 22600 | 22550 | 245 |
| 342 | 20230803 | 150100 | 7541419450 | 22550 | 22500 | 22600 | 22500 | 345 |
| 343 | 20230803 | 150000 | 7533650850 | 22500 | 22550 | 22600 | 22500 | 340 |
| 344 | 20230803 | 145900 | 7525991950 | 22550 | 22550 | 22600 | 22500 | 171 |
| 345 | 20230803 | 145800 | 7522132900 | 22600 | 22500 | 22600 | 22500 | 460 |
| 346 | 20230803 | 145700 | 7511761500 | 22550 | 22550 | 22600 | 22500 | 466 |
| 347 | 20230803 | 145600 | 7501248800 | 22550 | 22600 | 22600 | 22500 | 374 |
| 348 | 20230803 | 145500 | 7492825000 | 22500 | 22600 | 22600 | 22500 | 400 |
| 349 | 20230803 | 145400 | 7483813900 | 22500 | 22550 | 22550 | 22500 | 630 |
| 350 | 20230803 | 145300 | 7469621100 | 22550 | 22550 | 22550 | 22500 | 463 |
| 351 | 20230803 | 145200 | 7459197400 | 22550 | 22500 | 22550 | 22500 | 340 |
| 352 | 20230803 | 145100 | 7451543600 | 22500 | 22500 | 22550 | 22500 | 498 |
| 353 | 20230803 | 145000 | 7440332500 | 22500 | 22550 | 22550 | 22500 | 182 |
| 354 | 20230803 | 144900 | 7436234000 | 22500 | 22500 | 22600 | 22500 | 421 |
| 355 | 20230803 | 144800 | 7426754950 | 22600 | 22550 | 22600 | 22500 | 369 |
| 356 | 20230803 | 144700 | 7418444350 | 22550 | 22500 | 22600 | 22500 | 376 |
| 357 | 20230803 | 144600 | 7409973150 | 22650 | 22500 | 22650 | 22450 | 417 |
| 358 | 20230803 | 144500 | 7400578350 | 22600 | 22550 | 22600 | 22500 | 316 |
| 359 | 20230803 | 144400 | 7393464300 | 22500 | 22550 | 22600 | 22500 | 384 |
| 360 | 20230803 | 144300 | 7384807850 | 22550 | 22500 | 22550 | 22500 | 262 |
| 361 | 20230803 | 144200 | 7378908000 | 22500 | 22550 | 22550 | 22500 | 669 |
| 362 | 20230803 | 144100 | 7363848850 | 22550 | 22700 | 22700 | 22500 | 1110 |
| 363 | 20230803 | 144000 | 7338806750 | 22650 | 22550 | 22650 | 22550 | 324 |
| 364 | 20230803 | 143900 | 7331477750 | 22600 | 22650 | 22650 | 22600 | 869 |
| 365 | 20230803 | 143800 | 7311821450 | 22650 | 22700 | 22750 | 22650 | 2109 |
| 366 | 20230803 | 143700 | 7263977550 | 22750 | 22700 | 22750 | 22700 | 505 |
| 367 | 20230803 | 143600 | 7252504800 | 22750 | 22750 | 22800 | 22700 | 713 |
| 368 | 20230803 | 143500 | 7236292750 | 22700 | 22750 | 22800 | 22700 | 401 |
| 369 | 20230803 | 143400 | 7227180050 | 22700 | 22700 | 22750 | 22700 | 450 |
| 370 | 20230803 | 143300 | 7216956450 | 22800 | 22750 | 22800 | 22700 | 968 |
| 371 | 20230803 | 143200 | 7194935350 | 22750 | 22750 | 22800 | 22700 | 692 |
| 372 | 20230803 | 143100 | 7179192250 | 22800 | 22750 | 22800 | 22700 | 429 |
| 373 | 20230803 | 143000 | 7169430150 | 22800 | 22750 | 22800 | 22700 | 812 |
| 374 | 20230803 | 142900 | 7150955750 | 22700 | 22700 | 22750 | 22650 | 1547 |
| 375 | 20230803 | 142800 | 7115836250 | 22650 | 22650 | 22700 | 22650 | 304 |
| 376 | 20230803 | 142700 | 7108946600 | 22700 | 22650 | 22700 | 22600 | 287 |
| 377 | 20230803 | 142600 | 7102443350 | 22600 | 22650 | 22700 | 22600 | 367 |
| 378 | 20230803 | 142500 | 7094126350 | 22650 | 22700 | 22700 | 22650 | 554 |
| 379 | 20230803 | 142400 | 7081572300 | 22650 | 22650 | 22700 | 22500 | 795 |
| 380 | 20230803 | 142300 | 7063563100 | 22600 | 22500 | 22650 | 22500 | 1361 |
| 381 | 20230803 | 142200 | 7032795800 | 22600 | 22500 | 22600 | 22500 | 347 |
| 382 | 20230803 | 142100 | 7024970400 | 22550 | 22450 | 22550 | 22450 | 1566 |
| 383 | 20230803 | 142000 | 6989681200 | 22450 | 22400 | 22500 | 22400 | 321 |
| 384 | 20230803 | 141900 | 6982472100 | 22400 | 22500 | 22500 | 22400 | 349 |
| 385 | 20230803 | 141800 | 6974645800 | 22400 | 22500 | 22500 | 22400 | 897 |
| 386 | 20230803 | 141700 | 6954500450 | 22500 | 22500 | 22550 | 22450 | 390 |
| 387 | 20230803 | 141600 | 6945731550 | 22550 | 22500 | 22550 | 22500 | 271 |
| 388 | 20230803 | 141500 | 6939627850 | 22500 | 22500 | 22600 | 22500 | 290 |
| 389 | 20230803 | 141400 | 6933091600 | 22500 | 22600 | 22600 | 22500 | 244 |
| 390 | 20230803 | 141300 | 6927594950 | 22550 | 22550 | 22600 | 22500 | 403 |
| 391 | 20230803 | 141200 | 6918521150 | 22600 | 22550 | 22600 | 22500 | 133 |
| 392 | 20230803 | 141100 | 6915521800 | 22500 | 22550 | 22600 | 22500 | 586 |
| 393 | 20230803 | 141000 | 6902326900 | 22600 | 22550 | 22600 | 22500 | 199 |
| 394 | 20230803 | 140900 | 6897837400 | 22550 | 22500 | 22600 | 22500 | 270 |
| 395 | 20230803 | 140800 | 6891740400 | 22500 | 22500 | 22600 | 22500 | 224 |
| 396 | 20230803 | 140700 | 6886689750 | 22550 | 22600 | 22600 | 22500 | 149 |
| 397 | 20230803 | 140600 | 6883329200 | 22500 | 22500 | 22550 | 22500 | 85 |
| 398 | 20230803 | 140500 | 6881414250 | 22500 | 22550 | 22600 | 22500 | 814 |
| 399 | 20230803 | 140400 | 6863059200 | 22550 | 22550 | 22600 | 22550 | 185 |
| 400 | 20230803 | 140300 | 6858884500 | 22600 | 22550 | 22600 | 22550 | 290 |
| 401 | 20230803 | 140200 | 6852339950 | 22550 | 22550 | 22600 | 22550 | 291 |
| 402 | 20230803 | 140100 | 6845775200 | 22600 | 22600 | 22600 | 22550 | 395 |
| 403 | 20230803 | 140000 | 6836857650 | 22600 | 22600 | 22600 | 22550 | 353 |
| 404 | 20230803 | 135900 | 6828881650 | 22600 | 22600 | 22600 | 22550 | 560 |
| 405 | 20230803 | 135800 | 6816237700 | 22600 | 22550 | 22600 | 22550 | 723 |
| 406 | 20230803 | 135700 | 6799902100 | 22600 | 22600 | 22600 | 22550 | 833 |
| 407 | 20230803 | 135600 | 6781077300 | 22550 | 22550 | 22650 | 22550 | 219 |
| 408 | 20230803 | 135500 | 6776131400 | 22550 | 22600 | 22600 | 22550 | 145 |
| 409 | 20230803 | 135400 | 6772855650 | 22650 | 22600 | 22650 | 22550 | 335 |
| 410 | 20230803 | 135300 | 6765284450 | 22650 | 22550 | 22650 | 22550 | 469 |
| 411 | 20230803 | 135200 | 6754673050 | 22600 | 22500 | 22600 | 22500 | 1109 |
| 412 | 20230803 | 135100 | 6729617250 | 22500 | 22500 | 22550 | 22500 | 259 |
| 413 | 20230803 | 135000 | 6723784800 | 22500 | 22550 | 22550 | 22500 | 179 |
| 414 | 20230803 | 134900 | 6719752350 | 22500 | 22500 | 22550 | 22500 | 95 |
| 415 | 20230803 | 134800 | 6717612300 | 22500 | 22550 | 22550 | 22500 | 174 |
| 416 | 20230803 | 134700 | 6713692300 | 22500 | 22500 | 22550 | 22500 | 206 |
| 417 | 20230803 | 134600 | 6709053500 | 22500 | 22500 | 22550 | 22500 | 147 |
| 418 | 20230803 | 134500 | 6705740850 | 22500 | 22550 | 22600 | 22500 | 80 |
| 419 | 20230803 | 134400 | 6703935200 | 22550 | 22550 | 22600 | 22500 | 368 |
| 420 | 20230803 | 134300 | 6695634400 | 22550 | 22600 | 22600 | 22550 | 281 |
| 421 | 20230803 | 134200 | 6689292900 | 22550 | 22550 | 22600 | 22550 | 127 |
| 422 | 20230803 | 134100 | 6686426500 | 22550 | 22550 | 22600 | 22550 | 216 |
| 423 | 20230803 | 134000 | 6681550650 | 22600 | 22600 | 22600 | 22550 | 258 |
| 424 | 20230803 | 133900 | 6675720050 | 22600 | 22650 | 22650 | 22600 | 190 |
| 425 | 20230803 | 133800 | 6671421100 | 22600 | 22550 | 22650 | 22500 | 1164 |
| 426 | 20230803 | 133700 | 6645115800 | 22500 | 22500 | 22600 | 22500 | 1570 |
| 427 | 20230803 | 133600 | 6609704550 | 22500 | 22500 | 22550 | 22500 | 502 |
| 428 | 20230803 | 133500 | 6598404550 | 22500 | 22450 | 22550 | 22450 | 920 |
| 429 | 20230803 | 133400 | 6577702650 | 22500 | 22450 | 22500 | 22450 | 177 |
| 430 | 20230803 | 133300 | 6573723800 | 22450 | 22450 | 22500 | 22450 | 208 |
| 431 | 20230803 | 133200 | 6569048650 | 22450 | 22500 | 22500 | 22450 | 152 |
| 432 | 20230803 | 133100 | 6565632150 | 22450 | 22450 | 22500 | 22450 | 128 |
| 433 | 20230803 | 133000 | 6562757500 | 22400 | 22450 | 22500 | 22400 | 118 |
| 434 | 20230803 | 132900 | 6560106650 | 22450 | 22400 | 22450 | 22400 | 102 |
| 435 | 20230803 | 132800 | 6557818150 | 22450 | 22450 | 22500 | 22450 | 182 |
| 436 | 20230803 | 132700 | 6553729800 | 22500 | 22450 | 22500 | 22450 | 367 |
| 437 | 20230803 | 132600 | 6545485200 | 22450 | 22500 | 22550 | 22450 | 235 |
| 438 | 20230803 | 132500 | 6540200850 | 22500 | 22550 | 22550 | 22450 | 396 |
| 439 | 20230803 | 132400 | 6531286700 | 22550 | 22500 | 22550 | 22500 | 151 |
| 440 | 20230803 | 132300 | 6527886150 | 22500 | 22500 | 22550 | 22500 | 129 |
| 441 | 20230803 | 132200 | 6524981100 | 22550 | 22500 | 22550 | 22500 | 509 |
| 442 | 20230803 | 132100 | 6513523100 | 22500 | 22600 | 22600 | 22500 | 201 |
| 443 | 20230803 | 132000 | 6508992400 | 22500 | 22500 | 22550 | 22500 | 214 |
| 444 | 20230803 | 131900 | 6504172450 | 22500 | 22650 | 22650 | 22500 | 783 |
| 445 | 20230803 | 131800 | 6486512950 | 22550 | 22550 | 22600 | 22550 | 205 |
| 446 | 20230803 | 131700 | 6481884750 | 22600 | 22550 | 22600 | 22500 | 519 |
| 447 | 20230803 | 131600 | 6470191200 | 22550 | 22550 | 22600 | 22550 | 190 |
| 448 | 20230803 | 131500 | 6465904200 | 22550 | 22500 | 22600 | 22500 | 214 |
| 449 | 20230803 | 131400 | 6461076950 | 22500 | 22550 | 22600 | 22500 | 134 |
| 450 | 20230803 | 131300 | 6458053950 | 22500 | 22550 | 22550 | 22500 | 138 |
| 451 | 20230803 | 131200 | 6454943150 | 22550 | 22500 | 22550 | 22500 | 161 |
| 452 | 20230803 | 131100 | 6451315050 | 22500 | 22600 | 22600 | 22500 | 1047 |
| 453 | 20230803 | 131000 | 6427701100 | 22650 | 22500 | 22650 | 22450 | 2402 |
| 454 | 20230803 | 130900 | 6373472700 | 22500 | 22500 | 22500 | 22450 | 524 |
| 455 | 20230803 | 130800 | 6361686600 | 22450 | 22400 | 22500 | 22400 | 894 |
| 456 | 20230803 | 130700 | 6341615650 | 22400 | 22400 | 22450 | 22400 | 494 |
| 457 | 20230803 | 130600 | 6330530900 | 22400 | 22400 | 22450 | 22400 | 236 |
| 458 | 20230803 | 130500 | 6325242000 | 22450 | 22350 | 22450 | 22350 | 161 |
| 459 | 20230803 | 130400 | 6321631000 | 22400 | 22350 | 22400 | 22350 | 174 |
| 460 | 20230803 | 130300 | 6317739050 | 22350 | 22350 | 22400 | 22350 | 206 |
| 461 | 20230803 | 130200 | 6313133850 | 22350 | 22400 | 22450 | 22350 | 609 |
| 462 | 20230803 | 130100 | 6299492050 | 22400 | 22400 | 22450 | 22400 | 498 |
| 463 | 20230803 | 130000 | 6288325800 | 22350 | 22350 | 22450 | 22350 | 277 |
| 464 | 20230803 | 125900 | 6282123950 | 22400 | 22350 | 22400 | 22350 | 248 |
| 465 | 20230803 | 125800 | 6276569850 | 22350 | 22350 | 22400 | 22350 | 358 |
| 466 | 20230803 | 125700 | 6268553750 | 22350 | 22350 | 22350 | 22350 | 212 |
| 467 | 20230803 | 125600 | 6263815550 | 22350 | 22450 | 22450 | 22350 | 114 |
| 468 | 20230803 | 125500 | 6261266150 | 22400 | 22400 | 22450 | 22400 | 914 |
| 469 | 20230803 | 125400 | 6240792450 | 22400 | 22450 | 22450 | 22400 | 439 |
| 470 | 20230803 | 125300 | 6230948600 | 22450 | 22500 | 22500 | 22450 | 618 |
| 471 | 20230803 | 125200 | 6217067400 | 22450 | 22450 | 22450 | 22400 | 666 |
| 472 | 20230803 | 125100 | 6202117350 | 22450 | 22450 | 22450 | 22400 | 606 |
| 473 | 20230803 | 125000 | 6188514350 | 22450 | 22350 | 22450 | 22350 | 2195 |
| 474 | 20230803 | 124900 | 6139276500 | 22350 | 22400 | 22400 | 22350 | 619 |
| 475 | 20230803 | 124800 | 6125441450 | 22350 | 22350 | 22350 | 22350 | 275 |
| 476 | 20230803 | 124700 | 6119295200 | 22350 | 22350 | 22400 | 22350 | 350 |
| 477 | 20230803 | 124600 | 6111466950 | 22350 | 22400 | 22400 | 22350 | 522 |
| 478 | 20230803 | 124500 | 6099793450 | 22400 | 22350 | 22400 | 22350 | 269 |
| 479 | 20230803 | 124400 | 6093781250 | 22350 | 22300 | 22350 | 22300 | 600 |
| 480 | 20230803 | 124300 | 6080379650 | 22300 | 22350 | 22350 | 22300 | 173 |
| 481 | 20230803 | 124200 | 6076519350 | 22350 | 22300 | 22350 | 22300 | 361 |
| 482 | 20230803 | 124100 | 6068454250 | 22300 | 22200 | 22350 | 22150 | 2239 |
| 483 | 20230803 | 124000 | 6018572900 | 22150 | 22150 | 22250 | 22150 | 393 |
| 484 | 20230803 | 123900 | 6009861000 | 22150 | 22200 | 22250 | 22150 | 301 |
| 485 | 20230803 | 123800 | 6003179600 | 22200 | 22150 | 22200 | 22150 | 307 |
| 486 | 20230803 | 123700 | 5996367050 | 22150 | 22250 | 22250 | 22150 | 396 |
| 487 | 20230803 | 123600 | 5987578300 | 22250 | 22200 | 22250 | 22150 | 275 |
| 488 | 20230803 | 123500 | 5981472750 | 22200 | 22200 | 22250 | 22150 | 872 |
| 489 | 20230803 | 123400 | 5962112600 | 22200 | 22250 | 22250 | 22200 | 306 |
| 490 | 20230803 | 123300 | 5955316750 | 22200 | 22250 | 22250 | 22200 | 24 |
| 491 | 20230803 | 123200 | 5954782900 | 22250 | 22300 | 22300 | 22250 | 1165 |
| 492 | 20230803 | 123100 | 5928829050 | 22300 | 22300 | 22350 | 22300 | 718 |
| 493 | 20230803 | 123000 | 5912797350 | 22300 | 22300 | 22300 | 22250 | 221 |
| 494 | 20230803 | 122900 | 5907869850 | 22300 | 22300 | 22300 | 22250 | 336 |
| 495 | 20230803 | 122800 | 5900391950 | 22250 | 22200 | 22350 | 22200 | 330 |
| 496 | 20230803 | 122700 | 5893032400 | 22200 | 22250 | 22300 | 22200 | 516 |
| 497 | 20230803 | 122600 | 5881539400 | 22200 | 22250 | 22250 | 22200 | 694 |
| 498 | 20230803 | 122500 | 5866101400 | 22250 | 22300 | 22350 | 22250 | 967 |
| 499 | 20230803 | 122400 | 5844536050 | 22350 | 22300 | 22350 | 22300 | 314 |
| 500 | 20230803 | 122300 | 5837519600 | 22300 | 22300 | 22400 | 22250 | 313 |
| 501 | 20230803 | 122200 | 5830535050 | 22250 | 22200 | 22300 | 22150 | 1458 |
| 502 | 20230803 | 122100 | 5798065950 | 22150 | 22200 | 22250 | 22150 | 302 |
| 503 | 20230803 | 122000 | 5791364800 | 22150 | 22200 | 22200 | 22150 | 217 |
| 504 | 20230803 | 121900 | 5786554200 | 22200 | 22250 | 22250 | 22200 | 381 |
| 505 | 20230803 | 121800 | 5778093050 | 22250 | 22200 | 22250 | 22200 | 593 |
| 506 | 20230803 | 121700 | 5764913450 | 22200 | 22200 | 22250 | 22200 | 251 |
| 507 | 20230803 | 121600 | 5759341200 | 22150 | 22150 | 22200 | 22150 | 246 |
| 508 | 20230803 | 121500 | 5753883250 | 22150 | 22150 | 22200 | 22150 | 284 |
| 509 | 20230803 | 121400 | 5747592200 | 22150 | 22150 | 22200 | 22150 | 248 |
| 510 | 20230803 | 121300 | 5742098900 | 22200 | 22200 | 22200 | 22150 | 278 |
| 511 | 20230803 | 121200 | 5735941000 | 22150 | 22200 | 22200 | 22150 | 288 |
| 512 | 20230803 | 121100 | 5729560250 | 22150 | 22150 | 22200 | 22150 | 278 |
| 513 | 20230803 | 121000 | 5723389900 | 22150 | 22200 | 22200 | 22150 | 215 |
| 514 | 20230803 | 120900 | 5718617850 | 22200 | 22200 | 22250 | 22150 | 253 |
| 515 | 20230803 | 120800 | 5713001800 | 22200 | 22200 | 22200 | 22150 | 275 |
| 516 | 20230803 | 120700 | 5706898150 | 22200 | 22200 | 22200 | 22150 | 91 |
| 517 | 20230803 | 120600 | 5704878350 | 22200 | 22200 | 22200 | 22150 | 1352 |
| 518 | 20230803 | 120500 | 5674865400 | 22150 | 22150 | 22250 | 22150 | 189 |
| 519 | 20230803 | 120400 | 5670670500 | 22150 | 22150 | 22200 | 22150 | 266 |
| 520 | 20230803 | 120300 | 5664771000 | 22200 | 22200 | 22200 | 22150 | 735 |
| 521 | 20230803 | 120200 | 5648479650 | 22200 | 22150 | 22250 | 22150 | 253 |
| 522 | 20230803 | 120100 | 5642861500 | 22150 | 22250 | 22250 | 22150 | 337 |
| 523 | 20230803 | 120000 | 5635364200 | 22250 | 22200 | 22250 | 22200 | 333 |
| 524 | 20230803 | 115900 | 5627957850 | 22200 | 22200 | 22250 | 22150 | 490 |
| 525 | 20230803 | 115800 | 5617072800 | 22200 | 22200 | 22200 | 22200 | 46 |
| 526 | 20230803 | 115700 | 5616051600 | 22200 | 22200 | 22250 | 22200 | 1267 |
| 527 | 20230803 | 115600 | 5587896100 | 22200 | 22200 | 22250 | 22150 | 625 |
| 528 | 20230803 | 115500 | 5574001100 | 22150 | 22200 | 22200 | 22150 | 716 |
| 529 | 20230803 | 115400 | 5558109250 | 22200 | 22150 | 22200 | 22150 | 247 |
| 530 | 20230803 | 115300 | 5552628650 | 22150 | 22200 | 22200 | 22150 | 304 |
| 531 | 20230803 | 115200 | 5545880300 | 22200 | 22150 | 22250 | 22150 | 410 |
| 532 | 20230803 | 115100 | 5536777350 | 22150 | 22150 | 22200 | 22100 | 404 |
| 533 | 20230803 | 115000 | 5527829000 | 22150 | 22200 | 22200 | 22150 | 632 |
| 534 | 20230803 | 114900 | 5513830150 | 22150 | 22100 | 22150 | 22100 | 178 |
| 535 | 20230803 | 114800 | 5509888700 | 22150 | 22150 | 22150 | 22150 | 323 |
| 536 | 20230803 | 114700 | 5502734250 | 22150 | 22150 | 22150 | 22150 | 229 |
| 537 | 20230803 | 114600 | 5497661900 | 22200 | 22200 | 22250 | 22200 | 809 |
| 538 | 20230803 | 114500 | 5479701650 | 22250 | 22150 | 22250 | 22150 | 649 |
| 539 | 20230803 | 114400 | 5465273950 | 22150 | 22150 | 22150 | 22150 | 480 |
| 540 | 20230803 | 114300 | 5454641950 | 22150 | 22200 | 22200 | 22150 | 743 |
| 541 | 20230803 | 114200 | 5438181200 | 22150 | 22150 | 22200 | 22100 | 1026 |
| 542 | 20230803 | 114100 | 5415440550 | 22200 | 22150 | 22200 | 22150 | 1008 |
| 543 | 20230803 | 114000 | 5393093400 | 22150 | 22150 | 22200 | 22100 | 555 |
| 544 | 20230803 | 113900 | 5380799600 | 22150 | 22150 | 22200 | 22100 | 324 |
| 545 | 20230803 | 113800 | 5373622450 | 22150 | 22200 | 22200 | 22150 | 227 |
| 546 | 20230803 | 113700 | 5368591600 | 22150 | 22100 | 22250 | 22100 | 534 |
| 547 | 20230803 | 113600 | 5356748250 | 22100 | 22200 | 22200 | 22100 | 518 |
| 548 | 20230803 | 113500 | 5345277350 | 22200 | 22250 | 22250 | 22150 | 291 |
| 549 | 20230803 | 113400 | 5338817850 | 22150 | 22150 | 22200 | 22150 | 375 |
| 550 | 20230803 | 113300 | 5330498900 | 22200 | 22200 | 22200 | 22100 | 3073 |
| 551 | 20230803 | 113200 | 5262472900 | 22200 | 22150 | 22200 | 22100 | 3055 |
| 552 | 20230803 | 113100 | 5194782600 | 22150 | 22200 | 22200 | 22150 | 226 |
| 553 | 20230803 | 113000 | 5189766550 | 22200 | 22250 | 22250 | 22150 | 562 |
| 554 | 20230803 | 112900 | 5177283850 | 22250 | 22250 | 22300 | 22250 | 505 |
| 555 | 20230803 | 112800 | 5166046550 | 22250 | 22250 | 22250 | 22200 | 558 |
| 556 | 20230803 | 112700 | 5153640000 | 22250 | 22250 | 22300 | 22200 | 322 |
| 557 | 20230803 | 112600 | 5146480000 | 22250 | 22200 | 22250 | 22200 | 357 |
| 558 | 20230803 | 112500 | 5138546650 | 22200 | 22350 | 22350 | 22200 | 2194 |
| 559 | 20230803 | 112400 | 5089632700 | 22350 | 22350 | 22400 | 22300 | 590 |
| 560 | 20230803 | 112300 | 5076448350 | 22300 | 22200 | 22400 | 22200 | 1253 |
| 561 | 20230803 | 112200 | 5048484250 | 22200 | 22200 | 22250 | 22200 | 518 |
| 562 | 20230803 | 112100 | 5036966550 | 22200 | 22250 | 22250 | 22200 | 309 |
| 563 | 20230803 | 112000 | 5030099300 | 22200 | 22150 | 22250 | 22100 | 929 |
| 564 | 20230803 | 111900 | 5009475500 | 22100 | 22150 | 22200 | 22100 | 1597 |
| 565 | 20230803 | 111800 | 4974094150 | 22150 | 22200 | 22200 | 22150 | 392 |
| 566 | 20230803 | 111700 | 4965395650 | 22200 | 22200 | 22250 | 22150 | 1870 |
| 567 | 20230803 | 111600 | 4923883350 | 22200 | 22200 | 22250 | 22200 | 332 |
| 568 | 20230803 | 111500 | 4916499400 | 22200 | 22250 | 22300 | 22200 | 387 |
| 569 | 20230803 | 111400 | 4907887150 | 22250 | 22300 | 22300 | 22250 | 168 |
| 570 | 20230803 | 111300 | 4904145300 | 22300 | 22300 | 22300 | 22250 | 341 |
| 571 | 20230803 | 111200 | 4896552850 | 22300 | 22250 | 22300 | 22250 | 226 |
| 572 | 20230803 | 111100 | 4891514800 | 22350 | 22300 | 22350 | 22250 | 687 |
| 573 | 20230803 | 111000 | 4876180550 | 22300 | 22250 | 22300 | 22250 | 297 |
| 574 | 20230803 | 110900 | 4869558050 | 22250 | 22300 | 22350 | 22250 | 627 |
| 575 | 20230803 | 110800 | 4855572750 | 22250 | 22250 | 22300 | 22250 | 551 |
| 576 | 20230803 | 110700 | 4843301100 | 22250 | 22300 | 22350 | 22250 | 452 |
| 577 | 20230803 | 110600 | 4833222650 | 22300 | 22300 | 22300 | 22300 | 812 |
| 578 | 20230803 | 110500 | 4815115050 | 22300 | 22300 | 22400 | 22250 | 1516 |
| 579 | 20230803 | 110400 | 4781268450 | 22400 | 22250 | 22400 | 22250 | 1708 |
| 580 | 20230803 | 110300 | 4743170950 | 22250 | 22400 | 22400 | 22250 | 2895 |
| 581 | 20230803 | 110200 | 4678596700 | 22300 | 22300 | 22400 | 22150 | 6506 |
| 582 | 20230803 | 110100 | 4533822400 | 22100 | 22200 | 22250 | 22100 | 519 |
| 583 | 20230803 | 110000 | 4522291750 | 22150 | 22100 | 22150 | 22050 | 2116 |
| 584 | 20230803 | 105900 | 4475605100 | 22100 | 22050 | 22200 | 22050 | 4929 |
| 585 | 20230803 | 105800 | 4366597400 | 22050 | 22100 | 22100 | 22050 | 2451 |
| 586 | 20230803 | 105700 | 4312519450 | 22100 | 22050 | 22150 | 22050 | 1914 |
| 587 | 20230803 | 105600 | 4270224200 | 22050 | 22150 | 22150 | 22050 | 5768 |
| 588 | 20230803 | 105500 | 4142672650 | 22150 | 22150 | 22200 | 22150 | 1680 |
| 589 | 20230803 | 105400 | 4105460150 | 22200 | 22200 | 22250 | 22150 | 2293 |
| 590 | 20230803 | 105300 | 4054570150 | 22250 | 22250 | 22300 | 22200 | 2189 |
| 591 | 20230803 | 105200 | 4005883250 | 22250 | 22200 | 22300 | 22200 | 1555 |
| 592 | 20230803 | 105100 | 3971280350 | 22250 | 22300 | 22350 | 22200 | 3287 |
| 593 | 20230803 | 105000 | 3898105500 | 22300 | 22300 | 22350 | 22250 | 2868 |
| 594 | 20230803 | 104900 | 3834086350 | 22300 | 22350 | 22350 | 22250 | 1591 |
| 595 | 20230803 | 104800 | 3798604650 | 22350 | 22350 | 22350 | 22250 | 1963 |
| 596 | 20230803 | 104700 | 3754790400 | 22400 | 22300 | 22400 | 22250 | 2575 |
| 597 | 20230803 | 104600 | 3697320750 | 22300 | 22300 | 22350 | 22300 | 623 |
| 598 | 20230803 | 104500 | 3683427800 | 22300 | 22250 | 22300 | 22250 | 637 |
| 599 | 20230803 | 104400 | 3669226850 | 22250 | 22250 | 22400 | 22250 | 1250 |
| 600 | 20230803 | 104300 | 3641371050 | 22250 | 22300 | 22350 | 22250 | 2998 |
| 601 | 20230803 | 104200 | 3574623450 | 22300 | 22300 | 22350 | 22300 | 1035 |
| 602 | 20230803 | 104100 | 3551542450 | 22300 | 22350 | 22350 | 22300 | 704 |
| 603 | 20230803 | 104000 | 3535830050 | 22350 | 22300 | 22350 | 22300 | 448 |
| 604 | 20230803 | 103900 | 3525817600 | 22350 | 22300 | 22400 | 22250 | 1323 |
| 605 | 20230803 | 103800 | 3496280400 | 22300 | 22300 | 22350 | 22300 | 860 |
| 606 | 20230803 | 103700 | 3477102300 | 22300 | 22350 | 22350 | 22300 | 1056 |
| 607 | 20230803 | 103600 | 3453524550 | 22350 | 22300 | 22400 | 22300 | 100 |
| 608 | 20230803 | 103500 | 3451290100 | 22300 | 22400 | 22450 | 22300 | 680 |
| 609 | 20230803 | 103400 | 3436072750 | 22400 | 22400 | 22450 | 22350 | 656 |
| 610 | 20230803 | 103300 | 3421378250 | 22350 | 22300 | 22400 | 22250 | 2577 |
| 611 | 20230803 | 103200 | 3363806550 | 22300 | 22350 | 22350 | 22300 | 3370 |
| 612 | 20230803 | 103100 | 3288585200 | 22350 | 22400 | 22400 | 22350 | 135 |
| 613 | 20230803 | 103000 | 3285566200 | 22400 | 22400 | 22450 | 22350 | 405 |
| 614 | 20230803 | 102900 | 3276486700 | 22500 | 22350 | 22500 | 22300 | 931 |
| 615 | 20230803 | 102800 | 3255665400 | 22350 | 22350 | 22400 | 22350 | 337 |
| 616 | 20230803 | 102700 | 3248133350 | 22350 | 22400 | 22450 | 22300 | 3196 |
| 617 | 20230803 | 102600 | 3176625800 | 22400 | 22500 | 22550 | 22400 | 2123 |
| 618 | 20230803 | 102500 | 3128906350 | 22500 | 22500 | 22550 | 22500 | 272 |
| 619 | 20230803 | 102400 | 3122786050 | 22500 | 22500 | 22550 | 22500 | 373 |
| 620 | 20230803 | 102300 | 3114393250 | 22500 | 22550 | 22550 | 22500 | 119 |
| 621 | 20230803 | 102200 | 3111714350 | 22550 | 22550 | 22650 | 22500 | 1523 |
| 622 | 20230803 | 102100 | 3077348650 | 22550 | 22550 | 22700 | 22550 | 427 |
| 623 | 20230803 | 102000 | 3067710200 | 22550 | 22550 | 22600 | 22550 | 213 |
| 624 | 20230803 | 101900 | 3062906850 | 22550 | 22600 | 22600 | 22550 | 314 |
| 625 | 20230803 | 101800 | 3055825500 | 22550 | 22550 | 22550 | 22550 | 279 |
| 626 | 20230803 | 101700 | 3049534050 | 22550 | 22500 | 22550 | 22500 | 300 |
| 627 | 20230803 | 101600 | 3042770300 | 22500 | 22550 | 22550 | 22500 | 360 |
| 628 | 20230803 | 101500 | 3034659550 | 22550 | 22600 | 22600 | 22550 | 4841 |
| 629 | 20230803 | 101400 | 2925384150 | 22600 | 22650 | 22650 | 22600 | 1467 |
| 630 | 20230803 | 101300 | 2892162900 | 22650 | 22700 | 22700 | 22650 | 828 |
| 631 | 20230803 | 101200 | 2873407500 | 22700 | 22700 | 22700 | 22600 | 352 |
| 632 | 20230803 | 101100 | 2865417800 | 22700 | 22600 | 22700 | 22600 | 413 |
| 633 | 20230803 | 101000 | 2856052050 | 22700 | 22600 | 22700 | 22600 | 340 |
| 634 | 20230803 | 100900 | 2848360200 | 22600 | 22600 | 22650 | 22600 | 200 |
| 635 | 20230803 | 100800 | 2843839700 | 22600 | 22600 | 22650 | 22600 | 305 |
| 636 | 20230803 | 100700 | 2836936500 | 22600 | 22600 | 22650 | 22600 | 543 |
| 637 | 20230803 | 100600 | 2824658100 | 22600 | 22600 | 22650 | 22600 | 238 |
| 638 | 20230803 | 100500 | 2819268750 | 22600 | 22650 | 22650 | 22600 | 1050 |
| 639 | 20230803 | 100400 | 2795489950 | 22650 | 22650 | 22700 | 22650 | 268 |
| 640 | 20230803 | 100300 | 2789416800 | 22700 | 22700 | 22700 | 22700 | 1422 |
| 641 | 20230803 | 100200 | 2757137400 | 22700 | 22700 | 22800 | 22700 | 124 |
| 642 | 20230803 | 100100 | 2754316800 | 22700 | 22750 | 22750 | 22700 | 335 |
| 643 | 20230803 | 100000 | 2746705900 | 22700 | 22700 | 22800 | 22700 | 237 |
| 644 | 20230803 | 095900 | 2741305350 | 22700 | 22800 | 22800 | 22700 | 442 |
| 645 | 20230803 | 095800 | 2731248200 | 22800 | 22750 | 22850 | 22750 | 2336 |
| 646 | 20230803 | 095700 | 2677988600 | 22750 | 22800 | 22850 | 22750 | 3381 |
| 647 | 20230803 | 095600 | 2600787200 | 22800 | 22700 | 22800 | 22700 | 3474 |
| 648 | 20230803 | 095500 | 2521744600 | 22600 | 22900 | 22900 | 22600 | 10246 |
| 649 | 20230803 | 095400 | 2289819400 | 22850 | 22800 | 22850 | 22700 | 448 |
| 650 | 20230803 | 095300 | 2279595500 | 22700 | 22750 | 22800 | 22700 | 566 |
| 651 | 20230803 | 095200 | 2266720100 | 22750 | 22700 | 22750 | 22700 | 526 |
| 652 | 20230803 | 095100 | 2254774800 | 22750 | 22800 | 22800 | 22700 | 137 |
| 653 | 20230803 | 095000 | 2251658450 | 22700 | 22650 | 22700 | 22650 | 947 |
| 654 | 20230803 | 094900 | 2230201550 | 22650 | 22850 | 22850 | 22650 | 2799 |
| 655 | 20230803 | 094800 | 2166503250 | 22850 | 22800 | 22850 | 22800 | 107 |
| 656 | 20230803 | 094700 | 2164058400 | 22850 | 22800 | 22850 | 22800 | 176 |
| 657 | 20230803 | 094600 | 2160038600 | 22850 | 22800 | 22850 | 22800 | 392 |
| 658 | 20230803 | 094500 | 2151099700 | 22850 | 22850 | 22850 | 22800 | 260 |
| 659 | 20230803 | 094400 | 2145158900 | 22850 | 22850 | 22850 | 22850 | 1986 |
| 660 | 20230803 | 094300 | 2099778800 | 22850 | 22900 | 22900 | 22850 | 471 |
| 661 | 20230803 | 094200 | 2089016400 | 22850 | 22950 | 22950 | 22850 | 318 |
| 662 | 20230803 | 094100 | 2081738150 | 22950 | 22900 | 22950 | 22850 | 2568 |
| 663 | 20230803 | 094000 | 2022993950 | 22900 | 22900 | 22900 | 22850 | 803 |
| 664 | 20230803 | 093900 | 2004614500 | 22900 | 22950 | 23000 | 22900 | 2497 |
| 665 | 20230803 | 093800 | 1947359300 | 22900 | 22800 | 23000 | 22800 | 4130 |
| 666 | 20230803 | 093700 | 1852588650 | 22800 | 22650 | 22800 | 22650 | 5990 |
| 667 | 20230803 | 093600 | 1716256400 | 22700 | 22600 | 22700 | 22600 | 890 |
| 668 | 20230803 | 093500 | 1696139350 | 22650 | 22550 | 22650 | 22550 | 849 |
| 669 | 20230803 | 093400 | 1676990000 | 22600 | 22550 | 22600 | 22550 | 1858 |
| 670 | 20230803 | 093300 | 1635074200 | 22600 | 22650 | 22650 | 22550 | 3894 |
| 671 | 20230803 | 093200 | 1546974050 | 22700 | 22700 | 22700 | 22650 | 951 |
| 672 | 20230803 | 093100 | 1525418850 | 22700 | 22700 | 22750 | 22700 | 926 |
| 673 | 20230803 | 093000 | 1504394350 | 22700 | 22800 | 22800 | 22700 | 1259 |
| 674 | 20230803 | 092900 | 1475751250 | 22800 | 22600 | 22800 | 22600 | 2352 |
| 675 | 20230803 | 092800 | 1422346800 | 22700 | 22700 | 22700 | 22600 | 2253 |
| 676 | 20230803 | 092700 | 1371390500 | 22650 | 22700 | 22750 | 22600 | 1637 |
| 677 | 20230803 | 092600 | 1334338750 | 22800 | 22700 | 22800 | 22650 | 709 |
| 678 | 20230803 | 092500 | 1318278950 | 22800 | 22800 | 22800 | 22700 | 1987 |
| 679 | 20230803 | 092400 | 1273122050 | 22950 | 23000 | 23050 | 22850 | 5960 |
| 680 | 20230803 | 092300 | 1136639450 | 23050 | 22950 | 23050 | 22950 | 2627 |
| 681 | 20230803 | 092200 | 1076219350 | 22950 | 22900 | 22950 | 22900 | 736 |
| 682 | 20230803 | 092100 | 1059345200 | 22900 | 22900 | 22950 | 22850 | 940 |
| 683 | 20230803 | 092000 | 1037848050 | 22900 | 22650 | 22900 | 22650 | 1391 |
| 684 | 20230803 | 091900 | 1006119050 | 22650 | 22650 | 22700 | 22650 | 700 |
| 685 | 20230803 | 091800 | 990236250 | 22650 | 22650 | 22700 | 22600 | 1114 |
| 686 | 20230803 | 091700 | 965049200 | 22700 | 22650 | 22700 | 22600 | 1969 |
| 687 | 20230803 | 091600 | 920382200 | 22650 | 22600 | 22650 | 22550 | 581 |
| 688 | 20230803 | 091500 | 907248150 | 22600 | 22700 | 22700 | 22600 | 4250 |
| 689 | 20230803 | 091400 | 811051300 | 22700 | 22700 | 22700 | 22700 | 641 |
| 690 | 20230803 | 091300 | 796500600 | 22700 | 22750 | 22750 | 22700 | 2832 |
| 691 | 20230803 | 091200 | 732194500 | 22700 | 22700 | 22750 | 22700 | 1437 |
| 692 | 20230803 | 091100 | 699560750 | 22700 | 22750 | 22750 | 22700 | 1952 |
| 693 | 20230803 | 091000 | 655246150 | 22750 | 22750 | 22750 | 22750 | 160 |
| 694 | 20230803 | 090900 | 651606150 | 22750 | 22750 | 22800 | 22750 | 958 |
| 695 | 20230803 | 090800 | 629795150 | 22750 | 22800 | 22850 | 22750 | 2896 |
| 696 | 20230803 | 090700 | 563902650 | 22800 | 22850 | 22850 | 22800 | 915 |
| 697 | 20230803 | 090600 | 543031400 | 22950 | 22950 | 22950 | 22850 | 1083 |
| 698 | 20230803 | 090500 | 518239950 | 22900 | 22800 | 23050 | 22700 | 3482 |
| 699 | 20230803 | 090400 | 438701800 | 22850 | 22800 | 22850 | 22700 | 4448 |
| 700 | 20230803 | 090300 | 337191750 | 22850 | 23100 | 23100 | 22850 | 2635 |
| 701 | 20230803 | 090200 | 276532000 | 23100 | 23100 | 23200 | 23050 | 2580 |
| 702 | 20230803 | 090100 | 216864950 | 23100 | 23050 | 23200 | 22950 | 2279 |
| 703 | 20230803 | 090000 | 164333100 | 23050 | 22800 | 23150 | 22800 | 7141 |