38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 204100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 8929 |
| 3 | 20230803 | 204000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20230803 | 203900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20230803 | 203800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20230803 | 203700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20230803 | 203600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20230803 | 203500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20230803 | 203400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20230803 | 203300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20230803 | 203200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20230803 | 203100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20230803 | 203000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20230803 | 202900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20230803 | 202800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20230803 | 202700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20230803 | 202600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20230803 | 202500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20230803 | 202400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20230803 | 202300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20230803 | 202200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20230803 | 202100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20230803 | 202000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20230803 | 201900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20230803 | 201800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20230803 | 201700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20230803 | 201600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20230803 | 201500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20230803 | 201400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20230803 | 201300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20230803 | 201200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20230803 | 201100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 8929 |
| 33 | 20230803 | 201000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20230803 | 200900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20230803 | 200800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20230803 | 200700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20230803 | 200600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20230803 | 200500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20230803 | 200400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20230803 | 200300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20230803 | 200200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20230803 | 200100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20230803 | 200000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20230803 | 195900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20230803 | 195800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20230803 | 195700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20230803 | 195600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20230803 | 195500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20230803 | 195400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20230803 | 195300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20230803 | 195200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20230803 | 195100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20230803 | 195000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20230803 | 194900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20230803 | 194800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20230803 | 194700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20230803 | 194600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20230803 | 194500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20230803 | 194400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20230803 | 194300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20230803 | 194200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20230803 | 194100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 8929 |
| 63 | 20230803 | 194000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20230803 | 193900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20230803 | 193800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20230803 | 193700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20230803 | 193600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20230803 | 193500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20230803 | 193400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20230803 | 193300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20230803 | 193200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20230803 | 193100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20230803 | 193000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20230803 | 192900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20230803 | 192800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20230803 | 192700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20230803 | 192600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20230803 | 192500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20230803 | 192400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20230803 | 192300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20230803 | 192200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20230803 | 192100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20230803 | 192000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20230803 | 191900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20230803 | 191800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20230803 | 191700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20230803 | 191600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20230803 | 191500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20230803 | 191400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20230803 | 191300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20230803 | 191200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20230803 | 191100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 8929 |
| 93 | 20230803 | 191000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20230803 | 190900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20230803 | 190800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20230803 | 190700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20230803 | 190600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20230803 | 190500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20230803 | 190400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20230803 | 190300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20230803 | 190200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20230803 | 190100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20230803 | 190000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20230803 | 185900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20230803 | 185800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20230803 | 185700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20230803 | 185600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20230803 | 185500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20230803 | 185400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20230803 | 185300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20230803 | 185200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20230803 | 185100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20230803 | 185000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20230803 | 184900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20230803 | 184800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20230803 | 184700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20230803 | 184600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20230803 | 184500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20230803 | 184400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20230803 | 184300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20230803 | 184200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20230803 | 184100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 8929 |
| 123 | 20230803 | 184000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20230803 | 183900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20230803 | 183800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20230803 | 183700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20230803 | 183600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20230803 | 183500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20230803 | 183400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20230803 | 183300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20230803 | 183200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20230803 | 183100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20230803 | 183000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20230803 | 182900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20230803 | 182800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20230803 | 182700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20230803 | 182600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20230803 | 182500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20230803 | 182400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20230803 | 182300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20230803 | 182200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20230803 | 182100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20230803 | 182000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20230803 | 181900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20230803 | 181800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20230803 | 181700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20230803 | 181600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20230803 | 181500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20230803 | 181400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20230803 | 181300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20230803 | 181200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20230803 | 181100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 8929 |
| 153 | 20230803 | 181000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20230803 | 180900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20230803 | 180800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20230803 | 180700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20230803 | 180600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20230803 | 180500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20230803 | 180400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20230803 | 180300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20230803 | 180200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20230803 | 180100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20230803 | 180000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20230803 | 175900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20230803 | 175800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20230803 | 175700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20230803 | 175600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20230803 | 175500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20230803 | 175400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20230803 | 175300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20230803 | 175200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20230803 | 175100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20230803 | 175000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20230803 | 174900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20230803 | 174800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20230803 | 174700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20230803 | 174600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20230803 | 174500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20230803 | 174400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20230803 | 174300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20230803 | 174200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20230803 | 174100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 8929 |
| 183 | 20230803 | 174000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20230803 | 173900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20230803 | 173800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20230803 | 173700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20230803 | 173600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20230803 | 173500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20230803 | 173400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20230803 | 173300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20230803 | 173200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20230803 | 173100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20230803 | 173000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20230803 | 172900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20230803 | 172800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20230803 | 172700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20230803 | 172600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20230803 | 172500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20230803 | 172400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20230803 | 172300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20230803 | 172200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20230803 | 172100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20230803 | 172000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20230803 | 171900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20230803 | 171800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20230803 | 171700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20230803 | 171600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20230803 | 171500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20230803 | 171400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20230803 | 171300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20230803 | 171200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20230803 | 171100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 8929 |
| 213 | 20230803 | 171000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20230803 | 170900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20230803 | 170800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20230803 | 170700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20230803 | 170600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20230803 | 170500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20230803 | 170400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20230803 | 170300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20230803 | 170200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20230803 | 170100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20230803 | 170000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20230803 | 165900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20230803 | 165800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20230803 | 165700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20230803 | 165600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20230803 | 165500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20230803 | 165400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20230803 | 165300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 231 | 20230803 | 165200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 232 | 20230803 | 165100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20230803 | 165000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20230803 | 164900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20230803 | 164800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20230803 | 164700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20230803 | 164600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20230803 | 164500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 239 | 20230803 | 164400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 240 | 20230803 | 164300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 241 | 20230803 | 164200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 242 | 20230803 | 164100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 8929 |
| 243 | 20230803 | 164000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 244 | 20230803 | 163900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 245 | 20230803 | 163800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 246 | 20230803 | 163700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 247 | 20230803 | 163600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 248 | 20230803 | 163500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 249 | 20230803 | 163400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 250 | 20230803 | 163300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 251 | 20230803 | 163200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 252 | 20230803 | 163100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 253 | 20230803 | 163000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 254 | 20230803 | 162900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 255 | 20230803 | 162800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 256 | 20230803 | 162700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 257 | 20230803 | 162600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 258 | 20230803 | 162500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 259 | 20230803 | 162400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 260 | 20230803 | 162300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 261 | 20230803 | 162200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 262 | 20230803 | 162100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 263 | 20230803 | 162000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 264 | 20230803 | 161900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 265 | 20230803 | 161800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 266 | 20230803 | 161700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 267 | 20230803 | 161600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 268 | 20230803 | 161500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 269 | 20230803 | 161400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 270 | 20230803 | 161300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 271 | 20230803 | 161200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 272 | 20230803 | 161100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 8929 |
| 273 | 20230803 | 161000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 274 | 20230803 | 160900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 275 | 20230803 | 160800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 276 | 20230803 | 160700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 277 | 20230803 | 160600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 278 | 20230803 | 160500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 279 | 20230803 | 160400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 280 | 20230803 | 160300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 281 | 20230803 | 160200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 282 | 20230803 | 160100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 283 | 20230803 | 160000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 284 | 20230803 | 155900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 285 | 20230803 | 155800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 286 | 20230803 | 155700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 287 | 20230803 | 155600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 288 | 20230803 | 155500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 289 | 20230803 | 155400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 290 | 20230803 | 155300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 291 | 20230803 | 155200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 292 | 20230803 | 155100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 293 | 20230803 | 155000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 294 | 20230803 | 154900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 295 | 20230803 | 154800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 296 | 20230803 | 154700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 297 | 20230803 | 154600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 298 | 20230803 | 154500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 299 | 20230803 | 154400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 300 | 20230803 | 154300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 301 | 20230803 | 154200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 302 | 20230803 | 154100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 8929 |
| 303 | 20230803 | 154000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 304 | 20230803 | 153900 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 305 | 20230803 | 153800 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 306 | 20230803 | 153700 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 307 | 20230803 | 153600 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 308 | 20230803 | 153500 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 309 | 20230803 | 153400 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 310 | 20230803 | 153300 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 311 | 20230803 | 153200 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 312 | 20230803 | 153100 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 313 | 20230803 | 153000 | 15592394450 | 23500 | 23500 | 23500 | 23500 | 8929 |
| 314 | 20230803 | 152900 | 15382562950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 315 | 20230803 | 152800 | 15382562950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 316 | 20230803 | 152700 | 15382562950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 317 | 20230803 | 152600 | 15382562950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 318 | 20230803 | 152500 | 15382562950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 319 | 20230803 | 152400 | 15382562950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 320 | 20230803 | 152300 | 15382562950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 321 | 20230803 | 152200 | 15382562950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 322 | 20230803 | 152100 | 15382562950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 323 | 20230803 | 152000 | 15382562950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 324 | 20230803 | 151900 | 15382562950 | 23500 | 23450 | 23500 | 23450 | 864 |
| 325 | 20230803 | 151800 | 15362290050 | 23500 | 23400 | 23500 | 23400 | 2713 |
| 326 | 20230803 | 151700 | 15298677700 | 23400 | 23400 | 23450 | 23400 | 465 |
| 327 | 20230803 | 151600 | 15287792400 | 23400 | 23400 | 23450 | 23400 | 194 |
| 328 | 20230803 | 151500 | 15283249400 | 23450 | 23450 | 23450 | 23400 | 1481 |
| 329 | 20230803 | 151400 | 15248530850 | 23400 | 23350 | 23400 | 23350 | 1153 |
| 330 | 20230803 | 151300 | 15221566700 | 23400 | 23300 | 23450 | 23250 | 3919 |
| 331 | 20230803 | 151200 | 15129962000 | 23300 | 23250 | 23300 | 23250 | 1605 |
| 332 | 20230803 | 151100 | 15092573350 | 23300 | 23300 | 23300 | 23250 | 540 |
| 333 | 20230803 | 151000 | 15079993150 | 23250 | 23250 | 23300 | 23250 | 2155 |
| 334 | 20230803 | 150900 | 15029785200 | 23250 | 23300 | 23300 | 23150 | 5393 |
| 335 | 20230803 | 150800 | 14904732600 | 23250 | 23200 | 23300 | 23200 | 635 |
| 336 | 20230803 | 150700 | 14889975200 | 23200 | 23200 | 23250 | 23200 | 1532 |
| 337 | 20230803 | 150600 | 14854363000 | 23250 | 23150 | 23250 | 23150 | 2091 |
| 338 | 20230803 | 150500 | 14805851550 | 23150 | 23200 | 23200 | 23150 | 374 |
| 339 | 20230803 | 150400 | 14797180850 | 23150 | 23150 | 23200 | 23150 | 199 |
| 340 | 20230803 | 150300 | 14792567700 | 23150 | 23150 | 23200 | 23150 | 466 |
| 341 | 20230803 | 150200 | 14781779450 | 23150 | 23150 | 23200 | 23150 | 629 |
| 342 | 20230803 | 150100 | 14767214200 | 23150 | 23150 | 23200 | 23150 | 652 |
| 343 | 20230803 | 150000 | 14752116900 | 23200 | 23150 | 23200 | 23150 | 350 |
| 344 | 20230803 | 145900 | 14744004800 | 23200 | 23150 | 23200 | 23150 | 294 |
| 345 | 20230803 | 145800 | 14737187600 | 23150 | 23250 | 23250 | 23150 | 1032 |
| 346 | 20230803 | 145700 | 14713243850 | 23250 | 23150 | 23250 | 23150 | 1233 |
| 347 | 20230803 | 145600 | 14684639150 | 23150 | 23150 | 23200 | 23150 | 363 |
| 348 | 20230803 | 145500 | 14676221300 | 23200 | 23200 | 23250 | 23200 | 1748 |
| 349 | 20230803 | 145400 | 14635664350 | 23200 | 23200 | 23250 | 23200 | 493 |
| 350 | 20230803 | 145300 | 14624224200 | 23200 | 23250 | 23300 | 23200 | 330 |
| 351 | 20230803 | 145200 | 14616548650 | 23250 | 23250 | 23300 | 23200 | 878 |
| 352 | 20230803 | 145100 | 14596132200 | 23250 | 23250 | 23300 | 23200 | 319 |
| 353 | 20230803 | 145000 | 14588704600 | 23250 | 23200 | 23300 | 23200 | 1302 |
| 354 | 20230803 | 144900 | 14558428600 | 23200 | 23150 | 23200 | 23100 | 1393 |
| 355 | 20230803 | 144800 | 14526218400 | 23200 | 23100 | 23200 | 23050 | 720 |
| 356 | 20230803 | 144700 | 14509529450 | 23100 | 23150 | 23150 | 23050 | 573 |
| 357 | 20230803 | 144600 | 14496315600 | 23150 | 23100 | 23150 | 23100 | 1083 |
| 358 | 20230803 | 144500 | 14471275650 | 23150 | 23150 | 23150 | 23100 | 325 |
| 359 | 20230803 | 144400 | 14463756900 | 23100 | 23200 | 23200 | 23100 | 3240 |
| 360 | 20230803 | 144300 | 14388745100 | 23200 | 23250 | 23250 | 23200 | 403 |
| 361 | 20230803 | 144200 | 14379383550 | 23250 | 23150 | 23250 | 23150 | 466 |
| 362 | 20230803 | 144100 | 14368562100 | 23150 | 23150 | 23200 | 23150 | 237 |
| 363 | 20230803 | 144000 | 14363067250 | 23150 | 23200 | 23250 | 23150 | 1232 |
| 364 | 20230803 | 143900 | 14334484350 | 23250 | 23100 | 23250 | 23100 | 495 |
| 365 | 20230803 | 143800 | 14323018400 | 23150 | 23150 | 23200 | 23100 | 2222 |
| 366 | 20230803 | 143700 | 14271608300 | 23150 | 23200 | 23250 | 23150 | 2647 |
| 367 | 20230803 | 143600 | 14210220100 | 23200 | 23250 | 23300 | 23200 | 1270 |
| 368 | 20230803 | 143500 | 14180687550 | 23300 | 23300 | 23300 | 23250 | 1102 |
| 369 | 20230803 | 143400 | 14155064800 | 23300 | 23300 | 23350 | 23250 | 203 |
| 370 | 20230803 | 143300 | 14150338050 | 23350 | 23300 | 23350 | 23250 | 575 |
| 371 | 20230803 | 143200 | 14136933400 | 23300 | 23250 | 23300 | 23250 | 1372 |
| 372 | 20230803 | 143100 | 14104978350 | 23250 | 23250 | 23300 | 23250 | 357 |
| 373 | 20230803 | 143000 | 14096674500 | 23250 | 23300 | 23350 | 23250 | 492 |
| 374 | 20230803 | 142900 | 14085208750 | 23300 | 23300 | 23350 | 23300 | 531 |
| 375 | 20230803 | 142800 | 14072832250 | 23300 | 23300 | 23350 | 23300 | 1525 |
| 376 | 20230803 | 142700 | 14037271250 | 23300 | 23400 | 23400 | 23300 | 1519 |
| 377 | 20230803 | 142600 | 14001754150 | 23400 | 23400 | 23450 | 23400 | 471 |
| 378 | 20230803 | 142500 | 13990713800 | 23400 | 23350 | 23450 | 23350 | 114 |
| 379 | 20230803 | 142400 | 13988044100 | 23450 | 23400 | 23450 | 23400 | 619 |
| 380 | 20230803 | 142300 | 13973541300 | 23400 | 23400 | 23450 | 23350 | 489 |
| 381 | 20230803 | 142200 | 13962101000 | 23400 | 23450 | 23450 | 23400 | 187 |
| 382 | 20230803 | 142100 | 13957721750 | 23400 | 23400 | 23450 | 23400 | 116 |
| 383 | 20230803 | 142000 | 13955004900 | 23400 | 23450 | 23450 | 23400 | 202 |
| 384 | 20230803 | 141900 | 13950275500 | 23400 | 23400 | 23450 | 23350 | 239 |
| 385 | 20230803 | 141800 | 13944685100 | 23400 | 23400 | 23450 | 23400 | 343 |
| 386 | 20230803 | 141700 | 13936651000 | 23400 | 23400 | 23450 | 23350 | 689 |
| 387 | 20230803 | 141600 | 13920538150 | 23400 | 23400 | 23450 | 23400 | 835 |
| 388 | 20230803 | 141500 | 13900962150 | 23400 | 23400 | 23400 | 23350 | 262 |
| 389 | 20230803 | 141400 | 13894834650 | 23350 | 23400 | 23400 | 23350 | 447 |
| 390 | 20230803 | 141300 | 13884390500 | 23350 | 23300 | 23350 | 23300 | 721 |
| 391 | 20230803 | 141200 | 13867559500 | 23300 | 23350 | 23350 | 23300 | 138 |
| 392 | 20230803 | 141100 | 13864339700 | 23350 | 23350 | 23400 | 23300 | 599 |
| 393 | 20230803 | 141000 | 13850345400 | 23350 | 23300 | 23350 | 23300 | 274 |
| 394 | 20230803 | 140900 | 13843952250 | 23250 | 23350 | 23350 | 23250 | 2065 |
| 395 | 20230803 | 140800 | 13795839600 | 23400 | 23300 | 23400 | 23300 | 73 |
| 396 | 20230803 | 140700 | 13794134450 | 23350 | 23300 | 23450 | 23300 | 168 |
| 397 | 20230803 | 140600 | 13790210400 | 23300 | 23300 | 23350 | 23300 | 192 |
| 398 | 20230803 | 140500 | 13785733050 | 23400 | 23350 | 23450 | 23350 | 292 |
| 399 | 20230803 | 140400 | 13778904050 | 23400 | 23400 | 23450 | 23400 | 323 |
| 400 | 20230803 | 140300 | 13771345700 | 23400 | 23400 | 23500 | 23400 | 326 |
| 401 | 20230803 | 140200 | 13763706400 | 23450 | 23400 | 23450 | 23400 | 302 |
| 402 | 20230803 | 140100 | 13756636250 | 23400 | 23400 | 23450 | 23400 | 425 |
| 403 | 20230803 | 140000 | 13746674300 | 23500 | 23450 | 23500 | 23400 | 192 |
| 404 | 20230803 | 135900 | 13742168850 | 23450 | 23400 | 23450 | 23400 | 447 |
| 405 | 20230803 | 135800 | 13731706600 | 23450 | 23450 | 23500 | 23400 | 420 |
| 406 | 20230803 | 135700 | 13721871000 | 23500 | 23400 | 23500 | 23400 | 1473 |
| 407 | 20230803 | 135600 | 13687339200 | 23400 | 23450 | 23450 | 23350 | 216 |
| 408 | 20230803 | 135500 | 13682280450 | 23450 | 23400 | 23450 | 23350 | 514 |
| 409 | 20230803 | 135400 | 13670256250 | 23350 | 23350 | 23400 | 23350 | 463 |
| 410 | 20230803 | 135300 | 13659445050 | 23350 | 23350 | 23400 | 23250 | 2524 |
| 411 | 20230803 | 135200 | 13600675850 | 23350 | 23450 | 23450 | 23350 | 1181 |
| 412 | 20230803 | 135100 | 13573065200 | 23450 | 23500 | 23550 | 23450 | 1216 |
| 413 | 20230803 | 135000 | 13544491350 | 23550 | 23500 | 23550 | 23500 | 270 |
| 414 | 20230803 | 134900 | 13538139250 | 23500 | 23550 | 23600 | 23500 | 209 |
| 415 | 20230803 | 134800 | 13533217250 | 23600 | 23550 | 23600 | 23550 | 251 |
| 416 | 20230803 | 134700 | 13527300300 | 23550 | 23550 | 23550 | 23550 | 661 |
| 417 | 20230803 | 134600 | 13511733750 | 23550 | 23550 | 23600 | 23550 | 292 |
| 418 | 20230803 | 134500 | 13504853700 | 23550 | 23600 | 23600 | 23550 | 435 |
| 419 | 20230803 | 134400 | 13494593650 | 23550 | 23500 | 23550 | 23450 | 185 |
| 420 | 20230803 | 134300 | 13490245150 | 23600 | 23450 | 23600 | 23450 | 206 |
| 421 | 20230803 | 134200 | 13485393400 | 23450 | 23450 | 23500 | 23450 | 30 |
| 422 | 20230803 | 134100 | 13484689750 | 23450 | 23400 | 23550 | 23400 | 266 |
| 423 | 20230803 | 134000 | 13478437250 | 23500 | 23450 | 23550 | 23350 | 465 |
| 424 | 20230803 | 133900 | 13467535250 | 23450 | 23500 | 23500 | 23300 | 3030 |
| 425 | 20230803 | 133800 | 13396656800 | 23500 | 23600 | 23600 | 23500 | 1783 |
| 426 | 20230803 | 133700 | 13354736800 | 23600 | 23600 | 23650 | 23600 | 46 |
| 427 | 20230803 | 133600 | 13353650700 | 23600 | 23600 | 23600 | 23550 | 156 |
| 428 | 20230803 | 133500 | 13349970500 | 23650 | 23600 | 23650 | 23600 | 164 |
| 429 | 20230803 | 133400 | 13346093750 | 23600 | 23550 | 23600 | 23550 | 387 |
| 430 | 20230803 | 133300 | 13336972900 | 23550 | 23550 | 23650 | 23550 | 321 |
| 431 | 20230803 | 133200 | 13329405600 | 23600 | 23650 | 23650 | 23600 | 605 |
| 432 | 20230803 | 133100 | 13315122800 | 23600 | 23650 | 23650 | 23600 | 395 |
| 433 | 20230803 | 133000 | 13305796500 | 23650 | 23650 | 23650 | 23600 | 791 |
| 434 | 20230803 | 132900 | 13287089800 | 23650 | 23700 | 23750 | 23650 | 293 |
| 435 | 20230803 | 132800 | 13280148600 | 23700 | 23650 | 23700 | 23650 | 116 |
| 436 | 20230803 | 132700 | 13277401600 | 23700 | 23700 | 23750 | 23650 | 151 |
| 437 | 20230803 | 132600 | 13273821600 | 23650 | 23700 | 23750 | 23650 | 457 |
| 438 | 20230803 | 132500 | 13262990700 | 23700 | 23650 | 23700 | 23650 | 659 |
| 439 | 20230803 | 132400 | 13247372500 | 23650 | 23650 | 23700 | 23650 | 278 |
| 440 | 20230803 | 132300 | 13240792400 | 23650 | 23650 | 23700 | 23650 | 129 |
| 441 | 20230803 | 132200 | 13237739000 | 23650 | 23650 | 23650 | 23600 | 287 |
| 442 | 20230803 | 132100 | 13230958600 | 23550 | 23550 | 23650 | 23550 | 741 |
| 443 | 20230803 | 132000 | 13213472850 | 23550 | 23550 | 23600 | 23500 | 437 |
| 444 | 20230803 | 131900 | 13203188700 | 23550 | 23550 | 23550 | 23500 | 381 |
| 445 | 20230803 | 131800 | 13194217600 | 23550 | 23550 | 23600 | 23550 | 185 |
| 446 | 20230803 | 131700 | 13189856000 | 23600 | 23550 | 23650 | 23550 | 218 |
| 447 | 20230803 | 131600 | 13184707600 | 23550 | 23550 | 23650 | 23550 | 70 |
| 448 | 20230803 | 131500 | 13183056350 | 23550 | 23600 | 23700 | 23550 | 304 |
| 449 | 20230803 | 131400 | 13175883300 | 23600 | 23700 | 23750 | 23600 | 912 |
| 450 | 20230803 | 131300 | 13154325450 | 23700 | 23700 | 23700 | 23650 | 1615 |
| 451 | 20230803 | 131200 | 13116052250 | 23700 | 23700 | 23750 | 23700 | 269 |
| 452 | 20230803 | 131100 | 13109668750 | 23700 | 23700 | 23750 | 23700 | 430 |
| 453 | 20230803 | 131000 | 13099473900 | 23700 | 23700 | 23750 | 23700 | 153 |
| 454 | 20230803 | 130900 | 13095842550 | 23750 | 23750 | 23750 | 23650 | 681 |
| 455 | 20230803 | 130800 | 13079688500 | 23700 | 23700 | 23750 | 23700 | 202 |
| 456 | 20230803 | 130700 | 13074900800 | 23700 | 23700 | 23750 | 23700 | 1900 |
| 457 | 20230803 | 130600 | 13029867500 | 23750 | 23750 | 23850 | 23750 | 1316 |
| 458 | 20230803 | 130500 | 12998603800 | 23750 | 23700 | 23750 | 23700 | 313 |
| 459 | 20230803 | 130400 | 12991172300 | 23700 | 23800 | 23800 | 23700 | 137 |
| 460 | 20230803 | 130300 | 12987920950 | 23800 | 23750 | 23850 | 23750 | 969 |
| 461 | 20230803 | 130200 | 12964855800 | 23750 | 23800 | 23800 | 23750 | 1552 |
| 462 | 20230803 | 130100 | 12927958550 | 23750 | 23750 | 23800 | 23700 | 997 |
| 463 | 20230803 | 130000 | 12904278000 | 23750 | 23650 | 23750 | 23600 | 2503 |
| 464 | 20230803 | 125900 | 12844934050 | 23700 | 23650 | 23700 | 23650 | 919 |
| 465 | 20230803 | 125800 | 12823176800 | 23700 | 23650 | 23700 | 23600 | 3584 |
| 466 | 20230803 | 125700 | 12738280800 | 23650 | 23500 | 23650 | 23500 | 5723 |
| 467 | 20230803 | 125600 | 12603210750 | 23450 | 23500 | 23550 | 23450 | 2402 |
| 468 | 20230803 | 125500 | 12546687200 | 23500 | 23450 | 23550 | 23450 | 1662 |
| 469 | 20230803 | 125400 | 12507641500 | 23450 | 23350 | 23450 | 23350 | 697 |
| 470 | 20230803 | 125300 | 12491324800 | 23350 | 23350 | 23400 | 23350 | 113 |
| 471 | 20230803 | 125200 | 12488682850 | 23400 | 23300 | 23400 | 23250 | 226 |
| 472 | 20230803 | 125100 | 12483407900 | 23250 | 23300 | 23350 | 23250 | 199 |
| 473 | 20230803 | 125000 | 12478768800 | 23300 | 23250 | 23300 | 23250 | 94 |
| 474 | 20230803 | 124900 | 12476579450 | 23250 | 23300 | 23350 | 23250 | 191 |
| 475 | 20230803 | 124800 | 12472132700 | 23300 | 23250 | 23300 | 23250 | 47 |
| 476 | 20230803 | 124700 | 12471039000 | 23250 | 23200 | 23300 | 23200 | 147 |
| 477 | 20230803 | 124600 | 12467618850 | 23200 | 23250 | 23300 | 23200 | 219 |
| 478 | 20230803 | 124500 | 12462527550 | 23250 | 23350 | 23350 | 23200 | 398 |
| 479 | 20230803 | 124400 | 12453260100 | 23400 | 23250 | 23400 | 23250 | 206 |
| 480 | 20230803 | 124300 | 12448464750 | 23350 | 23250 | 23350 | 23200 | 353 |
| 481 | 20230803 | 124200 | 12440239300 | 23250 | 23350 | 23350 | 23250 | 30 |
| 482 | 20230803 | 124100 | 12439541700 | 23250 | 23250 | 23350 | 23250 | 327 |
| 483 | 20230803 | 124000 | 12431926550 | 23300 | 23300 | 23350 | 23200 | 3074 |
| 484 | 20230803 | 123900 | 12360550050 | 23300 | 23250 | 23300 | 23250 | 198 |
| 485 | 20230803 | 123800 | 12355941250 | 23250 | 23250 | 23300 | 23250 | 460 |
| 486 | 20230803 | 123700 | 12345242650 | 23300 | 23300 | 23300 | 23300 | 5 |
| 487 | 20230803 | 123600 | 12345126150 | 23250 | 23300 | 23350 | 23250 | 485 |
| 488 | 20230803 | 123500 | 12333830850 | 23300 | 23250 | 23300 | 23250 | 569 |
| 489 | 20230803 | 123400 | 12320600800 | 23250 | 23250 | 23350 | 23250 | 306 |
| 490 | 20230803 | 123300 | 12313476050 | 23250 | 23300 | 23300 | 23250 | 206 |
| 491 | 20230803 | 123200 | 12308679050 | 23300 | 23300 | 23350 | 23300 | 137 |
| 492 | 20230803 | 123100 | 12305484400 | 23300 | 23300 | 23350 | 23300 | 409 |
| 493 | 20230803 | 123000 | 12295952100 | 23350 | 23350 | 23350 | 23300 | 550 |
| 494 | 20230803 | 122900 | 12283112050 | 23350 | 23300 | 23350 | 23300 | 208 |
| 495 | 20230803 | 122800 | 12278260300 | 23300 | 23300 | 23300 | 23250 | 247 |
| 496 | 20230803 | 122700 | 12272517000 | 23300 | 23300 | 23300 | 23300 | 205 |
| 497 | 20230803 | 122600 | 12267740500 | 23250 | 23300 | 23300 | 23250 | 242 |
| 498 | 20230803 | 122500 | 12262105400 | 23300 | 23250 | 23350 | 23250 | 112 |
| 499 | 20230803 | 122400 | 12259497100 | 23350 | 23250 | 23350 | 23250 | 300 |
| 500 | 20230803 | 122300 | 12252511950 | 23250 | 23300 | 23300 | 23250 | 192 |
| 501 | 20230803 | 122200 | 12248040450 | 23350 | 23250 | 23350 | 23250 | 247 |
| 502 | 20230803 | 122100 | 12242280400 | 23250 | 23350 | 23350 | 23250 | 1745 |
| 503 | 20230803 | 122000 | 12201648850 | 23350 | 23350 | 23350 | 23300 | 171 |
| 504 | 20230803 | 121900 | 12197657750 | 23350 | 23350 | 23350 | 23300 | 97 |
| 505 | 20230803 | 121800 | 12195395800 | 23350 | 23350 | 23350 | 23300 | 343 |
| 506 | 20230803 | 121700 | 12187388150 | 23300 | 23300 | 23350 | 23300 | 602 |
| 507 | 20230803 | 121600 | 12173333700 | 23300 | 23300 | 23350 | 23300 | 111 |
| 508 | 20230803 | 121500 | 12170747300 | 23350 | 23350 | 23350 | 23250 | 345 |
| 509 | 20230803 | 121400 | 12162703750 | 23300 | 23300 | 23350 | 23250 | 192 |
| 510 | 20230803 | 121300 | 12158233000 | 23300 | 23350 | 23350 | 23300 | 88 |
| 511 | 20230803 | 121200 | 12156182400 | 23350 | 23200 | 23350 | 23200 | 85 |
| 512 | 20230803 | 121100 | 12154200400 | 23300 | 23250 | 23300 | 23250 | 117 |
| 513 | 20230803 | 121000 | 12151477050 | 23300 | 23350 | 23350 | 23250 | 233 |
| 514 | 20230803 | 120900 | 12146048000 | 23350 | 23300 | 23350 | 23200 | 1834 |
| 515 | 20230803 | 120800 | 12103381100 | 23200 | 23350 | 23350 | 23200 | 3481 |
| 516 | 20230803 | 120700 | 12022260700 | 23300 | 23250 | 23350 | 23250 | 325 |
| 517 | 20230803 | 120600 | 12014682900 | 23300 | 23300 | 23300 | 23200 | 88 |
| 518 | 20230803 | 120500 | 12012637700 | 23300 | 23200 | 23300 | 23200 | 833 |
| 519 | 20230803 | 120400 | 11993271150 | 23150 | 23250 | 23250 | 23150 | 518 |
| 520 | 20230803 | 120300 | 11981248650 | 23250 | 23200 | 23300 | 23200 | 799 |
| 521 | 20230803 | 120200 | 11962689800 | 23200 | 23200 | 23250 | 23200 | 710 |
| 522 | 20230803 | 120100 | 11946214350 | 23200 | 23250 | 23250 | 23200 | 402 |
| 523 | 20230803 | 120000 | 11936878450 | 23250 | 23150 | 23300 | 23150 | 649 |
| 524 | 20230803 | 115900 | 11921815550 | 23200 | 23150 | 23200 | 23150 | 131 |
| 525 | 20230803 | 115800 | 11918777850 | 23200 | 23150 | 23200 | 23150 | 809 |
| 526 | 20230803 | 115700 | 11900041050 | 23150 | 23100 | 23150 | 23050 | 688 |
| 527 | 20230803 | 115600 | 11884148550 | 23150 | 23150 | 23150 | 23050 | 611 |
| 528 | 20230803 | 115500 | 11870026200 | 23150 | 23100 | 23150 | 23100 | 311 |
| 529 | 20230803 | 115400 | 11862839100 | 23100 | 23100 | 23100 | 23050 | 121 |
| 530 | 20230803 | 115300 | 11860044450 | 23100 | 23100 | 23100 | 23050 | 208 |
| 531 | 20230803 | 115200 | 11855244200 | 23100 | 23150 | 23150 | 23100 | 46 |
| 532 | 20230803 | 115100 | 11854181550 | 23100 | 23000 | 23150 | 23000 | 644 |
| 533 | 20230803 | 115000 | 11839312900 | 23100 | 22950 | 23100 | 22900 | 643 |
| 534 | 20230803 | 114900 | 11824534550 | 22900 | 22950 | 23000 | 22850 | 1235 |
| 535 | 20230803 | 114800 | 11796251000 | 23000 | 23050 | 23050 | 22950 | 1549 |
| 536 | 20230803 | 114700 | 11760681400 | 23050 | 23100 | 23100 | 23050 | 311 |
| 537 | 20230803 | 114600 | 11753506750 | 23150 | 23100 | 23150 | 23050 | 211 |
| 538 | 20230803 | 114500 | 11748631700 | 23150 | 23100 | 23150 | 23100 | 165 |
| 539 | 20230803 | 114400 | 11744812050 | 23050 | 23100 | 23100 | 23050 | 1437 |
| 540 | 20230803 | 114300 | 11711624150 | 23050 | 23050 | 23050 | 23000 | 184 |
| 541 | 20230803 | 114200 | 11707391000 | 23100 | 23100 | 23100 | 23050 | 112 |
| 542 | 20230803 | 114100 | 11704807750 | 23050 | 23050 | 23100 | 22850 | 1581 |
| 543 | 20230803 | 114000 | 11668543500 | 22900 | 23050 | 23050 | 22900 | 1693 |
| 544 | 20230803 | 113900 | 11629717600 | 23050 | 23100 | 23100 | 23050 | 539 |
| 545 | 20230803 | 113800 | 11617269600 | 23050 | 23100 | 23100 | 22850 | 4411 |
| 546 | 20230803 | 113700 | 11515942350 | 23100 | 23150 | 23150 | 23100 | 683 |
| 547 | 20230803 | 113600 | 11500164950 | 23100 | 23100 | 23150 | 23100 | 773 |
| 548 | 20230803 | 113500 | 11482305150 | 23150 | 23050 | 23150 | 23000 | 1223 |
| 549 | 20230803 | 113400 | 11454131800 | 23100 | 23200 | 23200 | 23050 | 582 |
| 550 | 20230803 | 113300 | 11440667550 | 23150 | 23050 | 23200 | 23050 | 2170 |
| 551 | 20230803 | 113200 | 11390377100 | 23100 | 22950 | 23150 | 22900 | 1115 |
| 552 | 20230803 | 113100 | 11364675650 | 22950 | 23000 | 23100 | 22850 | 10933 |
| 553 | 20230803 | 113000 | 11114102750 | 23200 | 23200 | 23250 | 23000 | 4602 |
| 554 | 20230803 | 112900 | 11007976950 | 23150 | 23150 | 23250 | 23100 | 2794 |
| 555 | 20230803 | 112800 | 10943228700 | 23150 | 23400 | 23400 | 23150 | 6197 |
| 556 | 20230803 | 112700 | 10798765650 | 23450 | 23450 | 23450 | 23400 | 1005 |
| 557 | 20230803 | 112600 | 10775205300 | 23450 | 23450 | 23500 | 23450 | 1221 |
| 558 | 20230803 | 112500 | 10746541200 | 23450 | 23500 | 23500 | 23450 | 330 |
| 559 | 20230803 | 112400 | 10738802600 | 23550 | 23550 | 23550 | 23450 | 6173 |
| 560 | 20230803 | 112300 | 10593748100 | 23600 | 23550 | 23600 | 23550 | 749 |
| 561 | 20230803 | 112200 | 10576097200 | 23600 | 23550 | 23600 | 23550 | 372 |
| 562 | 20230803 | 112100 | 10567324600 | 23550 | 23550 | 23600 | 23500 | 1647 |
| 563 | 20230803 | 112000 | 10528539200 | 23550 | 23600 | 23600 | 23550 | 762 |
| 564 | 20230803 | 111900 | 10510568000 | 23600 | 23600 | 23600 | 23550 | 461 |
| 565 | 20230803 | 111800 | 10499690600 | 23600 | 23650 | 23650 | 23550 | 4138 |
| 566 | 20230803 | 111700 | 10401952650 | 23650 | 23700 | 23700 | 23650 | 266 |
| 567 | 20230803 | 111600 | 10395657800 | 23700 | 23650 | 23700 | 23650 | 270 |
| 568 | 20230803 | 111500 | 10389262050 | 23700 | 23650 | 23700 | 23650 | 850 |
| 569 | 20230803 | 111400 | 10369120300 | 23650 | 23650 | 23700 | 23600 | 626 |
| 570 | 20230803 | 111300 | 10354296850 | 23650 | 23700 | 23700 | 23650 | 451 |
| 571 | 20230803 | 111200 | 10343621300 | 23700 | 23650 | 23700 | 23650 | 452 |
| 572 | 20230803 | 111100 | 10332928950 | 23650 | 23700 | 23700 | 23650 | 351 |
| 573 | 20230803 | 111000 | 10324618500 | 23700 | 23800 | 23800 | 23700 | 227 |
| 574 | 20230803 | 110900 | 10319224750 | 23750 | 23750 | 23750 | 23750 | 50 |
| 575 | 20230803 | 110800 | 10318037250 | 23800 | 23700 | 23800 | 23600 | 1395 |
| 576 | 20230803 | 110700 | 10284993000 | 23600 | 23700 | 23700 | 23600 | 2321 |
| 577 | 20230803 | 110600 | 10230063300 | 23700 | 23700 | 23700 | 23700 | 870 |
| 578 | 20230803 | 110500 | 10209444300 | 23750 | 23700 | 23750 | 23650 | 260 |
| 579 | 20230803 | 110400 | 10203281350 | 23700 | 23700 | 23750 | 23650 | 58 |
| 580 | 20230803 | 110300 | 10201907950 | 23650 | 23750 | 23750 | 23650 | 2158 |
| 581 | 20230803 | 110200 | 10150801400 | 23750 | 23750 | 23750 | 23700 | 703 |
| 582 | 20230803 | 110100 | 10134117500 | 23750 | 23800 | 23800 | 23700 | 1651 |
| 583 | 20230803 | 110000 | 10094918450 | 23800 | 23850 | 23850 | 23800 | 569 |
| 584 | 20230803 | 105900 | 10081371300 | 23800 | 23850 | 23900 | 23800 | 1530 |
| 585 | 20230803 | 105800 | 10044827050 | 23800 | 23650 | 23800 | 23600 | 2081 |
| 586 | 20230803 | 105700 | 9995444550 | 23600 | 23700 | 23700 | 23600 | 1468 |
| 587 | 20230803 | 105600 | 9960745850 | 23650 | 23600 | 23700 | 23600 | 1228 |
| 588 | 20230803 | 105500 | 9931671900 | 23600 | 23600 | 23600 | 23550 | 591 |
| 589 | 20230803 | 105400 | 9917731000 | 23600 | 23650 | 23750 | 23550 | 5799 |
| 590 | 20230803 | 105300 | 9780877350 | 23650 | 23750 | 23850 | 23650 | 6005 |
| 591 | 20230803 | 105200 | 9638454850 | 23850 | 23850 | 23900 | 23800 | 1664 |
| 592 | 20230803 | 105100 | 9598826500 | 23850 | 24000 | 24000 | 23850 | 958 |
| 593 | 20230803 | 105000 | 9575922950 | 24000 | 24000 | 24000 | 24000 | 562 |
| 594 | 20230803 | 104900 | 9562434950 | 24000 | 24000 | 24100 | 23950 | 578 |
| 595 | 20230803 | 104800 | 9548563600 | 24100 | 24200 | 24200 | 24000 | 2079 |
| 596 | 20230803 | 104700 | 9498398400 | 24250 | 24200 | 24250 | 24100 | 4088 |
| 597 | 20230803 | 104600 | 9399462650 | 24200 | 24100 | 24200 | 24100 | 801 |
| 598 | 20230803 | 104500 | 9380096850 | 24100 | 24050 | 24100 | 24000 | 1076 |
| 599 | 20230803 | 104400 | 9354227550 | 24050 | 23900 | 24050 | 23900 | 1626 |
| 600 | 20230803 | 104300 | 9315258200 | 23800 | 23900 | 23950 | 23800 | 302 |
| 601 | 20230803 | 104200 | 9308051450 | 23900 | 23950 | 24000 | 23900 | 106 |
| 602 | 20230803 | 104100 | 9305508950 | 24000 | 24000 | 24000 | 23850 | 877 |
| 603 | 20230803 | 104000 | 9284510500 | 23950 | 23800 | 23950 | 23800 | 727 |
| 604 | 20230803 | 103900 | 9267115100 | 23750 | 23800 | 23800 | 23700 | 3605 |
| 605 | 20230803 | 103800 | 9181486900 | 23750 | 23850 | 23850 | 23750 | 4064 |
| 606 | 20230803 | 103700 | 9084807450 | 23850 | 23900 | 23950 | 23850 | 549 |
| 607 | 20230803 | 103600 | 9071692150 | 23900 | 23950 | 23950 | 23900 | 165 |
| 608 | 20230803 | 103500 | 9067746100 | 24000 | 23900 | 24000 | 23850 | 682 |
| 609 | 20230803 | 103400 | 9051477950 | 23900 | 23900 | 24000 | 23900 | 687 |
| 610 | 20230803 | 103300 | 9035051950 | 23900 | 23900 | 24000 | 23900 | 2923 |
| 611 | 20230803 | 103200 | 8965139550 | 23950 | 24050 | 24100 | 23950 | 3976 |
| 612 | 20230803 | 103100 | 8869663700 | 24050 | 24100 | 24100 | 24050 | 332 |
| 613 | 20230803 | 103000 | 8861678000 | 24050 | 24100 | 24200 | 24050 | 1233 |
| 614 | 20230803 | 102900 | 8831968950 | 24150 | 24100 | 24150 | 24100 | 832 |
| 615 | 20230803 | 102800 | 8811911650 | 24100 | 24250 | 24250 | 24100 | 655 |
| 616 | 20230803 | 102700 | 8796085150 | 24250 | 24250 | 24300 | 24250 | 1357 |
| 617 | 20230803 | 102600 | 8763176200 | 24250 | 24150 | 24250 | 24050 | 2931 |
| 618 | 20230803 | 102500 | 8692320050 | 24200 | 24200 | 24250 | 24150 | 742 |
| 619 | 20230803 | 102400 | 8674354700 | 24200 | 24100 | 24200 | 24100 | 978 |
| 620 | 20230803 | 102300 | 8650727350 | 24100 | 24050 | 24100 | 24050 | 154 |
| 621 | 20230803 | 102200 | 8647023150 | 24100 | 24050 | 24100 | 24000 | 878 |
| 622 | 20230803 | 102100 | 8625908600 | 24050 | 24000 | 24050 | 24000 | 818 |
| 623 | 20230803 | 102000 | 8606238900 | 24000 | 23950 | 24100 | 23950 | 637 |
| 624 | 20230803 | 101900 | 8590956250 | 24050 | 24100 | 24150 | 23900 | 1274 |
| 625 | 20230803 | 101800 | 8560462250 | 24100 | 24000 | 24200 | 24000 | 1753 |
| 626 | 20230803 | 101700 | 8518266600 | 24000 | 24050 | 24050 | 24000 | 877 |
| 627 | 20230803 | 101600 | 8497212050 | 24100 | 24150 | 24150 | 24050 | 830 |
| 628 | 20230803 | 101500 | 8477197300 | 24200 | 24250 | 24300 | 24200 | 1926 |
| 629 | 20230803 | 101400 | 8430568600 | 24300 | 24250 | 24300 | 24200 | 741 |
| 630 | 20230803 | 101300 | 8412607600 | 24250 | 24250 | 24300 | 24200 | 931 |
| 631 | 20230803 | 101200 | 8389997600 | 24250 | 24150 | 24250 | 24100 | 1597 |
| 632 | 20230803 | 101100 | 8351388600 | 24100 | 24000 | 24100 | 24000 | 4002 |
| 633 | 20230803 | 101000 | 8255121800 | 24000 | 24150 | 24150 | 24000 | 3483 |
| 634 | 20230803 | 100900 | 8171337950 | 24150 | 24200 | 24250 | 24150 | 1536 |
| 635 | 20230803 | 100800 | 8134172350 | 24200 | 24250 | 24300 | 24200 | 3057 |
| 636 | 20230803 | 100700 | 8060109100 | 24300 | 24250 | 24300 | 24250 | 563 |
| 637 | 20230803 | 100600 | 8046455050 | 24300 | 24300 | 24400 | 24300 | 2302 |
| 638 | 20230803 | 100500 | 7990450700 | 24350 | 24400 | 24400 | 24250 | 3325 |
| 639 | 20230803 | 100400 | 7909602250 | 24400 | 24400 | 24400 | 24350 | 3221 |
| 640 | 20230803 | 100300 | 7831103750 | 24400 | 24350 | 24400 | 24350 | 2479 |
| 641 | 20230803 | 100200 | 7770636650 | 24300 | 24450 | 24450 | 24300 | 2489 |
| 642 | 20230803 | 100100 | 7709911000 | 24450 | 24350 | 24500 | 24300 | 11640 |
| 643 | 20230803 | 100000 | 7425813700 | 24350 | 24300 | 24350 | 24300 | 3796 |
| 644 | 20230803 | 095900 | 7333524150 | 24250 | 24050 | 24250 | 24050 | 5507 |
| 645 | 20230803 | 095800 | 7200444300 | 24050 | 24100 | 24100 | 24050 | 348 |
| 646 | 20230803 | 095700 | 7192073300 | 24050 | 24050 | 24100 | 24050 | 298 |
| 647 | 20230803 | 095600 | 7184905200 | 24000 | 24050 | 24100 | 23950 | 781 |
| 648 | 20230803 | 095500 | 7166159200 | 23950 | 24150 | 24150 | 23950 | 1294 |
| 649 | 20230803 | 095400 | 7135046700 | 24100 | 24100 | 24200 | 24000 | 2679 |
| 650 | 20230803 | 095300 | 7070448750 | 24100 | 24150 | 24150 | 24050 | 838 |
| 651 | 20230803 | 095200 | 7050235850 | 24150 | 24050 | 24150 | 24000 | 3329 |
| 652 | 20230803 | 095100 | 6970094900 | 24000 | 24000 | 24050 | 23850 | 3784 |
| 653 | 20230803 | 095000 | 6879379100 | 24000 | 24050 | 24050 | 23950 | 1476 |
| 654 | 20230803 | 094900 | 6843955000 | 24000 | 24050 | 24050 | 24000 | 274 |
| 655 | 20230803 | 094800 | 6837371800 | 24050 | 24000 | 24100 | 24000 | 575 |
| 656 | 20230803 | 094700 | 6823541250 | 24000 | 24100 | 24100 | 24000 | 2378 |
| 657 | 20230803 | 094600 | 6766362450 | 24100 | 24000 | 24100 | 23950 | 2970 |
| 658 | 20230803 | 094500 | 6694950400 | 24050 | 24100 | 24100 | 23950 | 220 |
| 659 | 20230803 | 094400 | 6689663100 | 23950 | 23950 | 24100 | 23950 | 6972 |
| 660 | 20230803 | 094300 | 6522312950 | 23950 | 23900 | 23950 | 23850 | 3473 |
| 661 | 20230803 | 094200 | 6439256000 | 23900 | 24000 | 24050 | 23900 | 4154 |
| 662 | 20230803 | 094100 | 6339619900 | 24000 | 24100 | 24100 | 24000 | 2467 |
| 663 | 20230803 | 094000 | 6280303450 | 24050 | 24300 | 24300 | 24050 | 5680 |
| 664 | 20230803 | 093900 | 6143084450 | 24250 | 24350 | 24350 | 24250 | 3250 |
| 665 | 20230803 | 093800 | 6064088500 | 24350 | 24450 | 24500 | 24250 | 8286 |
| 666 | 20230803 | 093700 | 5861716900 | 24450 | 24400 | 24450 | 24350 | 3389 |
| 667 | 20230803 | 093600 | 5778930550 | 24300 | 24200 | 24400 | 24150 | 4036 |
| 668 | 20230803 | 093500 | 5681077550 | 24200 | 24300 | 24500 | 24200 | 7526 |
| 669 | 20230803 | 093400 | 5498025950 | 24350 | 24550 | 24600 | 24250 | 15766 |
| 670 | 20230803 | 093300 | 5112009150 | 24600 | 24350 | 24600 | 24250 | 28253 |
| 671 | 20230803 | 093200 | 4420498350 | 24350 | 24050 | 24450 | 24050 | 15938 |
| 672 | 20230803 | 093100 | 4033698650 | 24050 | 23950 | 24200 | 23950 | 21477 |
| 673 | 20230803 | 093000 | 3517097950 | 23950 | 23700 | 23950 | 23650 | 20741 |
| 674 | 20230803 | 092900 | 3023694150 | 23700 | 23650 | 23750 | 23650 | 8313 |
| 675 | 20230803 | 092800 | 2826887450 | 23650 | 23500 | 23650 | 23500 | 6977 |
| 676 | 20230803 | 092700 | 2662291300 | 23500 | 23400 | 23550 | 23300 | 3641 |
| 677 | 20230803 | 092600 | 2576822250 | 23400 | 23400 | 23400 | 23300 | 187 |
| 678 | 20230803 | 092500 | 2572449650 | 23400 | 23350 | 23450 | 23250 | 2289 |
| 679 | 20230803 | 092400 | 2518879650 | 23350 | 23300 | 23400 | 23250 | 4027 |
| 680 | 20230803 | 092300 | 2425078600 | 23300 | 23350 | 23350 | 23250 | 2217 |
| 681 | 20230803 | 092200 | 2373485300 | 23400 | 23350 | 23400 | 23350 | 409 |
| 682 | 20230803 | 092100 | 2363935050 | 23350 | 23350 | 23350 | 23300 | 244 |
| 683 | 20230803 | 092000 | 2358238100 | 23350 | 23300 | 23400 | 23300 | 1640 |
| 684 | 20230803 | 091900 | 2319921300 | 23350 | 23300 | 23400 | 23200 | 5908 |
| 685 | 20230803 | 091800 | 2182266900 | 23300 | 23350 | 23350 | 23200 | 4049 |
| 686 | 20230803 | 091700 | 2088129700 | 23400 | 23400 | 23550 | 23350 | 7176 |
| 687 | 20230803 | 091600 | 1919971100 | 23400 | 23600 | 23650 | 23400 | 4233 |
| 688 | 20230803 | 091500 | 1820488500 | 23650 | 23250 | 23650 | 23250 | 15946 |
| 689 | 20230803 | 091400 | 1445668750 | 23250 | 23100 | 23250 | 23050 | 2509 |
| 690 | 20230803 | 091300 | 1387590850 | 23050 | 23000 | 23050 | 22900 | 2324 |
| 691 | 20230803 | 091200 | 1334162450 | 23050 | 22900 | 23100 | 22900 | 1998 |
| 692 | 20230803 | 091100 | 1288128050 | 22950 | 22950 | 23000 | 22950 | 1835 |
| 693 | 20230803 | 091000 | 1245976350 | 22900 | 22750 | 23000 | 22750 | 1650 |
| 694 | 20230803 | 090900 | 1208216950 | 22750 | 23150 | 23200 | 22700 | 10460 |
| 695 | 20230803 | 090800 | 968932650 | 23300 | 23500 | 23600 | 23150 | 6353 |
| 696 | 20230803 | 090700 | 820703000 | 23600 | 23300 | 23600 | 23250 | 7758 |
| 697 | 20230803 | 090600 | 639237600 | 23200 | 23100 | 23250 | 23050 | 8049 |
| 698 | 20230803 | 090500 | 453067300 | 23100 | 22900 | 23100 | 22850 | 2051 |
| 699 | 20230803 | 090400 | 405941550 | 23000 | 23200 | 23200 | 23000 | 2769 |
| 700 | 20230803 | 090300 | 341990900 | 23200 | 22500 | 23200 | 22500 | 5907 |
| 701 | 20230803 | 090200 | 206300100 | 22500 | 22600 | 22700 | 22500 | 3536 |
| 702 | 20230803 | 090100 | 126511350 | 22600 | 22800 | 22800 | 22600 | 1652 |
| 703 | 20230803 | 090000 | 89016350 | 22800 | 22800 | 22800 | 22600 | 3712 |