36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 201500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 2345 |
| 3 | 20230803 | 201400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20230803 | 201300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20230803 | 201200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20230803 | 201100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20230803 | 201000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20230803 | 200900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20230803 | 200800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20230803 | 200700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20230803 | 200600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20230803 | 200500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20230803 | 200400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20230803 | 200300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20230803 | 200200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20230803 | 200100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20230803 | 200000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20230803 | 195900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20230803 | 195800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20230803 | 195700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20230803 | 195600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20230803 | 195500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20230803 | 195400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20230803 | 195300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20230803 | 195200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20230803 | 195100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20230803 | 195000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20230803 | 194900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20230803 | 194800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20230803 | 194700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20230803 | 194600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20230803 | 194500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 2345 |
| 33 | 20230803 | 194400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20230803 | 194300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20230803 | 194200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20230803 | 194100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20230803 | 194000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20230803 | 193900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20230803 | 193800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20230803 | 193700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20230803 | 193600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20230803 | 193500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20230803 | 193400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20230803 | 193300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20230803 | 193200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20230803 | 193100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20230803 | 193000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20230803 | 192900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20230803 | 192800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20230803 | 192700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20230803 | 192600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20230803 | 192500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20230803 | 192400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20230803 | 192300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20230803 | 192200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20230803 | 192100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20230803 | 192000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20230803 | 191900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20230803 | 191800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20230803 | 191700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20230803 | 191600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20230803 | 191500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 2345 |
| 63 | 20230803 | 191400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20230803 | 191300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20230803 | 191200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20230803 | 191100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20230803 | 191000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20230803 | 190900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20230803 | 190800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20230803 | 190700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20230803 | 190600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20230803 | 190500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20230803 | 190400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20230803 | 190300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20230803 | 190200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20230803 | 190100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20230803 | 190000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20230803 | 185900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20230803 | 185800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20230803 | 185700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20230803 | 185600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20230803 | 185500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20230803 | 185400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20230803 | 185300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20230803 | 185200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20230803 | 185100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20230803 | 185000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20230803 | 184900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20230803 | 184800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20230803 | 184700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20230803 | 184600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20230803 | 184500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 2345 |
| 93 | 20230803 | 184400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20230803 | 184300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20230803 | 184200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20230803 | 184100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20230803 | 184000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20230803 | 183900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20230803 | 183800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20230803 | 183700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20230803 | 183600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20230803 | 183500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20230803 | 183400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20230803 | 183300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20230803 | 183200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20230803 | 183100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20230803 | 183000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20230803 | 182900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20230803 | 182800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20230803 | 182700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20230803 | 182600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20230803 | 182500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20230803 | 182400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20230803 | 182300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20230803 | 182200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20230803 | 182100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20230803 | 182000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20230803 | 181900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20230803 | 181800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20230803 | 181700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20230803 | 181600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20230803 | 181500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 2345 |
| 123 | 20230803 | 181400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20230803 | 181300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20230803 | 181200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20230803 | 181100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20230803 | 181000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20230803 | 180900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20230803 | 180800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20230803 | 180700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20230803 | 180600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20230803 | 180500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20230803 | 180400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20230803 | 180300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20230803 | 180200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20230803 | 180100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20230803 | 180000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20230803 | 175900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20230803 | 175800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20230803 | 175700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20230803 | 175600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20230803 | 175500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20230803 | 175400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20230803 | 175300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20230803 | 175200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20230803 | 175100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20230803 | 175000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20230803 | 174900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20230803 | 174800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20230803 | 174700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20230803 | 174600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20230803 | 174500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 2345 |
| 153 | 20230803 | 174400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20230803 | 174300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20230803 | 174200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20230803 | 174100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20230803 | 174000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20230803 | 173900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20230803 | 173800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20230803 | 173700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20230803 | 173600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20230803 | 173500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20230803 | 173400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20230803 | 173300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20230803 | 173200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20230803 | 173100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20230803 | 173000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20230803 | 172900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20230803 | 172800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20230803 | 172700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20230803 | 172600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20230803 | 172500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20230803 | 172400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20230803 | 172300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20230803 | 172200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20230803 | 172100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20230803 | 172000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20230803 | 171900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20230803 | 171800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20230803 | 171700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20230803 | 171600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20230803 | 171500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 2345 |
| 183 | 20230803 | 171400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20230803 | 171300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20230803 | 171200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20230803 | 171100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20230803 | 171000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20230803 | 170900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20230803 | 170800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20230803 | 170700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20230803 | 170600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20230803 | 170500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20230803 | 170400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20230803 | 170300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20230803 | 170200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20230803 | 170100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20230803 | 170000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20230803 | 165900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20230803 | 165800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20230803 | 165700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20230803 | 165600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20230803 | 165500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20230803 | 165400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20230803 | 165300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20230803 | 165200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20230803 | 165100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20230803 | 165000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20230803 | 164900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20230803 | 164800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20230803 | 164700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20230803 | 164600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20230803 | 164500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 2345 |
| 213 | 20230803 | 164400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20230803 | 164300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20230803 | 164200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 216 | 20230803 | 164100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 217 | 20230803 | 164000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 218 | 20230803 | 163900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20230803 | 163800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20230803 | 163700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 221 | 20230803 | 163600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 222 | 20230803 | 163500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 223 | 20230803 | 163400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 224 | 20230803 | 163300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 225 | 20230803 | 163200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 226 | 20230803 | 163100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 227 | 20230803 | 163000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 228 | 20230803 | 162900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 229 | 20230803 | 162800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 230 | 20230803 | 162700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 231 | 20230803 | 162600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 232 | 20230803 | 162500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 233 | 20230803 | 162400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 234 | 20230803 | 162300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 235 | 20230803 | 162200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 236 | 20230803 | 162100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 237 | 20230803 | 162000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 238 | 20230803 | 161900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 239 | 20230803 | 161800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 240 | 20230803 | 161700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 241 | 20230803 | 161600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 242 | 20230803 | 161500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 2345 |
| 243 | 20230803 | 161400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 244 | 20230803 | 161300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 245 | 20230803 | 161200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 246 | 20230803 | 161100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 247 | 20230803 | 161000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 248 | 20230803 | 160900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 249 | 20230803 | 160800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 250 | 20230803 | 160700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 251 | 20230803 | 160600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 252 | 20230803 | 160500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 253 | 20230803 | 160400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 254 | 20230803 | 160300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 255 | 20230803 | 160200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 256 | 20230803 | 160100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 257 | 20230803 | 160000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 258 | 20230803 | 155900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 259 | 20230803 | 155800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 260 | 20230803 | 155700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 261 | 20230803 | 155600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 262 | 20230803 | 155500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 263 | 20230803 | 155400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 264 | 20230803 | 155300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 265 | 20230803 | 155200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 266 | 20230803 | 155100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 267 | 20230803 | 155000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 268 | 20230803 | 154900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 269 | 20230803 | 154800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 270 | 20230803 | 154700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 271 | 20230803 | 154600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 272 | 20230803 | 154500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 2345 |
| 273 | 20230803 | 154400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 274 | 20230803 | 154300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 275 | 20230803 | 154200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 276 | 20230803 | 154100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 277 | 20230803 | 154000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 278 | 20230803 | 153900 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 279 | 20230803 | 153800 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 280 | 20230803 | 153700 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 281 | 20230803 | 153600 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 282 | 20230803 | 153500 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 283 | 20230803 | 153400 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 284 | 20230803 | 153300 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 285 | 20230803 | 153200 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 286 | 20230803 | 153100 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 287 | 20230803 | 153000 | 7793654700 | 38550 | 38550 | 38550 | 38550 | 2345 |
| 288 | 20230803 | 152900 | 7703254950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 289 | 20230803 | 152800 | 7703254950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 290 | 20230803 | 152700 | 7703254950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 291 | 20230803 | 152600 | 7703254950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 292 | 20230803 | 152500 | 7703254950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 293 | 20230803 | 152400 | 7703254950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 294 | 20230803 | 152300 | 7703254950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 295 | 20230803 | 152200 | 7703254950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 296 | 20230803 | 152100 | 7703254950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 297 | 20230803 | 152000 | 7703254950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 298 | 20230803 | 151900 | 7703254950 | 38750 | 38750 | 38750 | 38500 | 270 |
| 299 | 20230803 | 151800 | 7692834500 | 38500 | 38650 | 38700 | 38500 | 802 |
| 300 | 20230803 | 151700 | 7661889050 | 38700 | 38700 | 38750 | 38650 | 663 |
| 301 | 20230803 | 151600 | 7636241450 | 38750 | 38700 | 38750 | 38700 | 100 |
| 302 | 20230803 | 151500 | 7632370500 | 38700 | 38750 | 38750 | 38700 | 36 |
| 303 | 20230803 | 151400 | 7630975600 | 38750 | 38600 | 38750 | 38600 | 474 |
| 304 | 20230803 | 151300 | 7612633200 | 38650 | 38600 | 38700 | 38600 | 109 |
| 305 | 20230803 | 151200 | 7608423950 | 38600 | 38750 | 38750 | 38600 | 994 |
| 306 | 20230803 | 151100 | 7569946450 | 38550 | 38650 | 38650 | 38550 | 458 |
| 307 | 20230803 | 151000 | 7552258750 | 38700 | 38650 | 38700 | 38600 | 442 |
| 308 | 20230803 | 150900 | 7535175450 | 38650 | 38700 | 38750 | 38650 | 474 |
| 309 | 20230803 | 150800 | 7516822950 | 38700 | 38750 | 38750 | 38700 | 58 |
| 310 | 20230803 | 150700 | 7514576850 | 38750 | 38700 | 38750 | 38700 | 32 |
| 311 | 20230803 | 150600 | 7513338400 | 38700 | 38800 | 38800 | 38700 | 509 |
| 312 | 20230803 | 150500 | 7493601050 | 38700 | 38800 | 38800 | 38700 | 60 |
| 313 | 20230803 | 150400 | 7491278750 | 38800 | 38800 | 38800 | 38650 | 199 |
| 314 | 20230803 | 150300 | 7483569300 | 38800 | 38700 | 38850 | 38700 | 571 |
| 315 | 20230803 | 150200 | 7461413950 | 38800 | 38700 | 38850 | 38650 | 521 |
| 316 | 20230803 | 150100 | 7441238100 | 38700 | 38750 | 38800 | 38700 | 270 |
| 317 | 20230803 | 150000 | 7430776200 | 38850 | 38850 | 38900 | 38800 | 353 |
| 318 | 20230803 | 145900 | 7417056450 | 38900 | 38850 | 38900 | 38850 | 984 |
| 319 | 20230803 | 145800 | 7378799250 | 38900 | 38850 | 38900 | 38750 | 745 |
| 320 | 20230803 | 145700 | 7349847250 | 38900 | 38850 | 38900 | 38850 | 1002 |
| 321 | 20230803 | 145600 | 7310891200 | 38850 | 38850 | 38900 | 38800 | 1787 |
| 322 | 20230803 | 145500 | 7241517400 | 38800 | 38900 | 38950 | 38750 | 884 |
| 323 | 20230803 | 145400 | 7207167950 | 38950 | 38900 | 38950 | 38900 | 687 |
| 324 | 20230803 | 145300 | 7180425150 | 38950 | 38900 | 38950 | 38750 | 1100 |
| 325 | 20230803 | 145200 | 7137652800 | 38950 | 38900 | 38950 | 38850 | 505 |
| 326 | 20230803 | 145100 | 7117993450 | 38900 | 38950 | 38950 | 38800 | 1782 |
| 327 | 20230803 | 145000 | 7048711650 | 38950 | 38900 | 38950 | 38850 | 904 |
| 328 | 20230803 | 144900 | 7013546450 | 38900 | 38900 | 38950 | 38900 | 811 |
| 329 | 20230803 | 144800 | 6981968200 | 38900 | 38800 | 38900 | 38800 | 987 |
| 330 | 20230803 | 144700 | 6943589650 | 38800 | 38850 | 38900 | 38800 | 1711 |
| 331 | 20230803 | 144600 | 6877115000 | 38900 | 38900 | 38950 | 38850 | 881 |
| 332 | 20230803 | 144500 | 6842847300 | 38850 | 38900 | 38900 | 38850 | 796 |
| 333 | 20230803 | 144400 | 6811892050 | 38850 | 38850 | 38900 | 38800 | 551 |
| 334 | 20230803 | 144300 | 6790469600 | 38850 | 38800 | 38900 | 38800 | 2049 |
| 335 | 20230803 | 144200 | 6710889450 | 38850 | 38800 | 38850 | 38800 | 1595 |
| 336 | 20230803 | 144100 | 6648958000 | 38800 | 38850 | 38850 | 38800 | 1141 |
| 337 | 20230803 | 144000 | 6604635900 | 38800 | 38850 | 38900 | 38800 | 998 |
| 338 | 20230803 | 143900 | 6565889500 | 38900 | 38800 | 38900 | 38800 | 994 |
| 339 | 20230803 | 143800 | 6527243450 | 38850 | 38850 | 38900 | 38800 | 1078 |
| 340 | 20230803 | 143700 | 6485350400 | 38850 | 38850 | 38900 | 38800 | 1564 |
| 341 | 20230803 | 143600 | 6424589600 | 38800 | 38800 | 38850 | 38400 | 4354 |
| 342 | 20230803 | 143500 | 6255971900 | 38850 | 38850 | 38850 | 38800 | 1155 |
| 343 | 20230803 | 143400 | 6211110700 | 38800 | 38800 | 38850 | 38800 | 871 |
| 344 | 20230803 | 143300 | 6177299000 | 38850 | 38800 | 38850 | 38750 | 1519 |
| 345 | 20230803 | 143200 | 6118366300 | 38800 | 38800 | 38850 | 38750 | 538 |
| 346 | 20230803 | 143100 | 6097496500 | 38750 | 38800 | 38800 | 38750 | 838 |
| 347 | 20230803 | 143000 | 6064984500 | 38800 | 38750 | 38800 | 38700 | 425 |
| 348 | 20230803 | 142900 | 6048506450 | 38750 | 38800 | 38800 | 38750 | 1364 |
| 349 | 20230803 | 142800 | 5995603100 | 38750 | 38750 | 38800 | 38700 | 1318 |
| 350 | 20230803 | 142700 | 5944519500 | 38750 | 38650 | 38750 | 38650 | 924 |
| 351 | 20230803 | 142600 | 5908749000 | 38700 | 38650 | 38700 | 38650 | 498 |
| 352 | 20230803 | 142500 | 5889483850 | 38700 | 38650 | 38700 | 38600 | 1259 |
| 353 | 20230803 | 142400 | 5840837900 | 38650 | 38450 | 38650 | 38400 | 2652 |
| 354 | 20230803 | 142300 | 5738698900 | 38400 | 38300 | 38450 | 38300 | 3022 |
| 355 | 20230803 | 142200 | 5622736200 | 38300 | 38250 | 38300 | 38100 | 874 |
| 356 | 20230803 | 142100 | 5589322250 | 38250 | 38200 | 38250 | 38150 | 663 |
| 357 | 20230803 | 142000 | 5563997100 | 38200 | 38200 | 38200 | 38100 | 136 |
| 358 | 20230803 | 141900 | 5558804950 | 38200 | 38200 | 38200 | 38100 | 208 |
| 359 | 20230803 | 141800 | 5550862100 | 38200 | 38200 | 38200 | 38100 | 509 |
| 360 | 20230803 | 141700 | 5531455950 | 38200 | 38200 | 38200 | 38100 | 75 |
| 361 | 20230803 | 141600 | 5528592600 | 38200 | 38150 | 38200 | 38100 | 219 |
| 362 | 20230803 | 141500 | 5520238100 | 38200 | 38250 | 38300 | 38150 | 165 |
| 363 | 20230803 | 141400 | 5513933650 | 38250 | 38200 | 38250 | 38100 | 65 |
| 364 | 20230803 | 141300 | 5511451200 | 38150 | 38200 | 38200 | 38100 | 237 |
| 365 | 20230803 | 141200 | 5502412450 | 38200 | 38200 | 38250 | 38100 | 389 |
| 366 | 20230803 | 141100 | 5487570750 | 38250 | 38300 | 38300 | 38200 | 168 |
| 367 | 20230803 | 141000 | 5481149500 | 38300 | 38400 | 38400 | 38300 | 1700 |
| 368 | 20230803 | 140900 | 5416018200 | 38350 | 38400 | 38400 | 38350 | 176 |
| 369 | 20230803 | 140800 | 5409265100 | 38400 | 38200 | 38400 | 38200 | 4279 |
| 370 | 20230803 | 140700 | 5245415350 | 38250 | 38200 | 38250 | 38150 | 527 |
| 371 | 20230803 | 140600 | 5225295900 | 38200 | 38250 | 38250 | 38150 | 1693 |
| 372 | 20230803 | 140500 | 5160619250 | 38200 | 38200 | 38250 | 38200 | 346 |
| 373 | 20230803 | 140400 | 5147395650 | 38200 | 38200 | 38250 | 38200 | 119 |
| 374 | 20230803 | 140300 | 5142845100 | 38200 | 38250 | 38250 | 38200 | 462 |
| 375 | 20230803 | 140200 | 5125176500 | 38250 | 38200 | 38250 | 38200 | 298 |
| 376 | 20230803 | 140100 | 5113787550 | 38200 | 38250 | 38250 | 38200 | 97 |
| 377 | 20230803 | 140000 | 5110078400 | 38200 | 38200 | 38250 | 38200 | 207 |
| 378 | 20230803 | 135900 | 5102164750 | 38200 | 38200 | 38250 | 38200 | 439 |
| 379 | 20230803 | 135800 | 5085387600 | 38200 | 38200 | 38250 | 38200 | 395 |
| 380 | 20230803 | 135700 | 5070297750 | 38250 | 38100 | 38250 | 38100 | 2055 |
| 381 | 20230803 | 135600 | 4991844200 | 38100 | 38100 | 38150 | 38100 | 194 |
| 382 | 20230803 | 135500 | 4984447100 | 38100 | 38100 | 38150 | 38100 | 300 |
| 383 | 20230803 | 135400 | 4973011550 | 38100 | 38100 | 38150 | 38100 | 172 |
| 384 | 20230803 | 135300 | 4966452200 | 38100 | 38050 | 38150 | 38000 | 1879 |
| 385 | 20230803 | 135200 | 4894863950 | 38100 | 38050 | 38100 | 38050 | 229 |
| 386 | 20230803 | 135100 | 4886141400 | 38050 | 38100 | 38100 | 38000 | 253 |
| 387 | 20230803 | 135000 | 4876510100 | 38050 | 38050 | 38100 | 38050 | 139 |
| 388 | 20230803 | 134900 | 4871216150 | 38000 | 38100 | 38100 | 38000 | 212 |
| 389 | 20230803 | 134800 | 4863149300 | 38050 | 38000 | 38100 | 37950 | 707 |
| 390 | 20230803 | 134700 | 4836304000 | 38000 | 38000 | 38050 | 37950 | 200 |
| 391 | 20230803 | 134600 | 4828701350 | 38000 | 38050 | 38050 | 38000 | 140 |
| 392 | 20230803 | 134500 | 4823380250 | 38000 | 38000 | 38050 | 38000 | 601 |
| 393 | 20230803 | 134400 | 4800536800 | 38000 | 38000 | 38050 | 38000 | 131 |
| 394 | 20230803 | 134300 | 4795553350 | 38050 | 38000 | 38050 | 38000 | 251 |
| 395 | 20230803 | 134200 | 4786007550 | 38050 | 38000 | 38050 | 38000 | 133 |
| 396 | 20230803 | 134100 | 4780949500 | 38050 | 38000 | 38050 | 38000 | 185 |
| 397 | 20230803 | 134000 | 4773914250 | 38000 | 38050 | 38050 | 38000 | 343 |
| 398 | 20230803 | 133900 | 4760874000 | 38000 | 38050 | 38050 | 38000 | 213 |
| 399 | 20230803 | 133800 | 4752773850 | 38050 | 38050 | 38050 | 38000 | 177 |
| 400 | 20230803 | 133700 | 4746039600 | 38000 | 38000 | 38050 | 38000 | 332 |
| 401 | 20230803 | 133600 | 4733421600 | 38000 | 38000 | 38050 | 38000 | 171 |
| 402 | 20230803 | 133500 | 4726918350 | 38000 | 38050 | 38050 | 38000 | 154 |
| 403 | 20230803 | 133400 | 4721060900 | 38000 | 38000 | 38050 | 38000 | 396 |
| 404 | 20230803 | 133300 | 4706005600 | 38050 | 38050 | 38050 | 38000 | 188 |
| 405 | 20230803 | 133200 | 4698852850 | 38100 | 38050 | 38100 | 38050 | 172 |
| 406 | 20230803 | 133100 | 4692304350 | 38000 | 38000 | 38050 | 38000 | 269 |
| 407 | 20230803 | 133000 | 4682075800 | 38000 | 38050 | 38050 | 38000 | 200 |
| 408 | 20230803 | 132900 | 4674466200 | 38000 | 38050 | 38050 | 38000 | 286 |
| 409 | 20230803 | 132800 | 4663589700 | 38050 | 38050 | 38050 | 38000 | 206 |
| 410 | 20230803 | 132700 | 4655753750 | 38050 | 38050 | 38050 | 38000 | 117 |
| 411 | 20230803 | 132600 | 4651303550 | 38000 | 38000 | 38050 | 38000 | 318 |
| 412 | 20230803 | 132500 | 4639212200 | 38050 | 38000 | 38050 | 38000 | 207 |
| 413 | 20230803 | 132400 | 4631344000 | 38050 | 38050 | 38100 | 38000 | 105 |
| 414 | 20230803 | 132300 | 4627345700 | 38050 | 38100 | 38100 | 38050 | 179 |
| 415 | 20230803 | 132200 | 4620529200 | 38050 | 38000 | 38050 | 38000 | 238 |
| 416 | 20230803 | 132100 | 4611477250 | 38000 | 38000 | 38050 | 38000 | 160 |
| 417 | 20230803 | 132000 | 4605391900 | 38050 | 38000 | 38050 | 38000 | 415 |
| 418 | 20230803 | 131900 | 4589611900 | 38000 | 38000 | 38050 | 38000 | 314 |
| 419 | 20230803 | 131800 | 4577675350 | 38050 | 38000 | 38050 | 38000 | 128 |
| 420 | 20230803 | 131700 | 4572805500 | 38050 | 38050 | 38050 | 38000 | 177 |
| 421 | 20230803 | 131600 | 4566072950 | 38050 | 38050 | 38050 | 38000 | 242 |
| 422 | 20230803 | 131500 | 4556870100 | 38000 | 38050 | 38050 | 38000 | 108 |
| 423 | 20230803 | 131400 | 4552762900 | 38050 | 38050 | 38050 | 38000 | 247 |
| 424 | 20230803 | 131300 | 4543366400 | 38000 | 38050 | 38050 | 37950 | 315 |
| 425 | 20230803 | 131200 | 4531388750 | 38000 | 37950 | 38000 | 37950 | 218 |
| 426 | 20230803 | 131100 | 4523107450 | 38000 | 37950 | 38000 | 37950 | 143 |
| 427 | 20230803 | 131000 | 4517673650 | 38000 | 38000 | 38050 | 38000 | 214 |
| 428 | 20230803 | 130900 | 4509535400 | 38000 | 38050 | 38050 | 37950 | 137 |
| 429 | 20230803 | 130800 | 4504324450 | 38000 | 38050 | 38050 | 38000 | 206 |
| 430 | 20230803 | 130700 | 4496487850 | 38000 | 38000 | 38050 | 38000 | 181 |
| 431 | 20230803 | 130600 | 4489604200 | 38000 | 38000 | 38000 | 37900 | 2167 |
| 432 | 20230803 | 130500 | 4407259600 | 37950 | 37950 | 37950 | 37900 | 240 |
| 433 | 20230803 | 130400 | 4398153350 | 37900 | 37900 | 37950 | 37900 | 160 |
| 434 | 20230803 | 130300 | 4392088700 | 37950 | 37900 | 37950 | 37900 | 199 |
| 435 | 20230803 | 130200 | 4384540950 | 37900 | 37950 | 37950 | 37900 | 184 |
| 436 | 20230803 | 130100 | 4377561800 | 37900 | 37900 | 37950 | 37900 | 190 |
| 437 | 20230803 | 130000 | 4370355600 | 37950 | 37900 | 37950 | 37900 | 225 |
| 438 | 20230803 | 125900 | 4361820050 | 37900 | 37900 | 37950 | 37900 | 206 |
| 439 | 20230803 | 125800 | 4354007850 | 37900 | 37900 | 37950 | 37900 | 457 |
| 440 | 20230803 | 125700 | 4336667000 | 37950 | 37900 | 37950 | 37900 | 180 |
| 441 | 20230803 | 125600 | 4329838750 | 37900 | 37900 | 37950 | 37900 | 211 |
| 442 | 20230803 | 125500 | 4321835950 | 37950 | 37950 | 37950 | 37900 | 169 |
| 443 | 20230803 | 125400 | 4315424500 | 37950 | 37950 | 37950 | 37900 | 143 |
| 444 | 20230803 | 125300 | 4309999100 | 37950 | 37950 | 37950 | 37900 | 175 |
| 445 | 20230803 | 125200 | 4303362550 | 37950 | 37950 | 37950 | 37900 | 291 |
| 446 | 20230803 | 125100 | 4292320950 | 37950 | 37950 | 37950 | 37900 | 155 |
| 447 | 20230803 | 125000 | 4286441650 | 37900 | 37950 | 37950 | 37900 | 216 |
| 448 | 20230803 | 124900 | 4278248950 | 37900 | 37950 | 37950 | 37900 | 160 |
| 449 | 20230803 | 124800 | 4272178400 | 37900 | 37900 | 37950 | 37900 | 143 |
| 450 | 20230803 | 124700 | 4266753950 | 37900 | 37900 | 37950 | 37900 | 224 |
| 451 | 20230803 | 124600 | 4258258800 | 37900 | 37900 | 37950 | 37900 | 223 |
| 452 | 20230803 | 124500 | 4249799350 | 37900 | 37950 | 37950 | 37900 | 241 |
| 453 | 20230803 | 124400 | 4240660350 | 37900 | 37900 | 37950 | 37850 | 218 |
| 454 | 20230803 | 124300 | 4232401400 | 37900 | 37900 | 37950 | 37900 | 152 |
| 455 | 20230803 | 124200 | 4226637400 | 37950 | 37900 | 37950 | 37900 | 275 |
| 456 | 20230803 | 124100 | 4216206200 | 37850 | 37900 | 37900 | 37850 | 172 |
| 457 | 20230803 | 124000 | 4209690000 | 37900 | 37950 | 37950 | 37850 | 261 |
| 458 | 20230803 | 123900 | 4199795600 | 37900 | 37900 | 37900 | 37850 | 44 |
| 459 | 20230803 | 123800 | 4198128700 | 37900 | 37950 | 37950 | 37900 | 207 |
| 460 | 20230803 | 123700 | 4190276150 | 37950 | 37900 | 37950 | 37900 | 109 |
| 461 | 20230803 | 123600 | 4186142800 | 37900 | 37900 | 37950 | 37900 | 149 |
| 462 | 20230803 | 123500 | 4180489600 | 37900 | 37950 | 37950 | 37900 | 135 |
| 463 | 20230803 | 123400 | 4175369700 | 37900 | 37900 | 37900 | 37900 | 161 |
| 464 | 20230803 | 123300 | 4169267800 | 37850 | 37900 | 37950 | 37850 | 129 |
| 465 | 20230803 | 123200 | 4164378900 | 37900 | 37900 | 37950 | 37850 | 185 |
| 466 | 20230803 | 123100 | 4157367850 | 37850 | 37900 | 37900 | 37850 | 145 |
| 467 | 20230803 | 123000 | 4151874500 | 37850 | 37850 | 37900 | 37850 | 94 |
| 468 | 20230803 | 122900 | 4148316050 | 37850 | 37850 | 37900 | 37850 | 221 |
| 469 | 20230803 | 122800 | 4139947050 | 37900 | 37850 | 37900 | 37850 | 150 |
| 470 | 20230803 | 122700 | 4134264400 | 37900 | 37900 | 37900 | 37800 | 189 |
| 471 | 20230803 | 122600 | 4127105150 | 37850 | 37900 | 37900 | 37850 | 232 |
| 472 | 20230803 | 122500 | 4118315250 | 37850 | 37850 | 37900 | 37800 | 131 |
| 473 | 20230803 | 122400 | 4113354200 | 37900 | 37850 | 37900 | 37850 | 115 |
| 474 | 20230803 | 122300 | 4108998600 | 37850 | 37850 | 37900 | 37850 | 178 |
| 475 | 20230803 | 122200 | 4102255950 | 37850 | 37800 | 37850 | 37800 | 163 |
| 476 | 20230803 | 122100 | 4096086950 | 37800 | 37850 | 37850 | 37800 | 121 |
| 477 | 20230803 | 122000 | 4091508900 | 37800 | 37850 | 37850 | 37800 | 313 |
| 478 | 20230803 | 121900 | 4079667250 | 37850 | 37900 | 37900 | 37850 | 64 |
| 479 | 20230803 | 121800 | 4077242850 | 37850 | 37850 | 37900 | 37800 | 289 |
| 480 | 20230803 | 121700 | 4066308450 | 37850 | 37850 | 37850 | 37850 | 88 |
| 481 | 20230803 | 121600 | 4062977650 | 37800 | 37850 | 37900 | 37800 | 537 |
| 482 | 20230803 | 121500 | 4042669850 | 37850 | 37800 | 37900 | 37800 | 198 |
| 483 | 20230803 | 121400 | 4035172450 | 37850 | 37850 | 37850 | 37800 | 127 |
| 484 | 20230803 | 121300 | 4030366550 | 37850 | 37850 | 37900 | 37850 | 158 |
| 485 | 20230803 | 121200 | 4024382700 | 37850 | 37900 | 37900 | 37850 | 306 |
| 486 | 20230803 | 121100 | 4012792250 | 37850 | 37850 | 37900 | 37850 | 177 |
| 487 | 20230803 | 121000 | 4006087400 | 37900 | 37900 | 37950 | 37900 | 46 |
| 488 | 20230803 | 120900 | 4004343350 | 37900 | 37850 | 37900 | 37850 | 172 |
| 489 | 20230803 | 120800 | 3997826850 | 37850 | 37850 | 37900 | 37850 | 158 |
| 490 | 20230803 | 120700 | 3991842300 | 37900 | 37900 | 37900 | 37850 | 142 |
| 491 | 20230803 | 120600 | 3986461450 | 37900 | 37850 | 37950 | 37850 | 182 |
| 492 | 20230803 | 120500 | 3979564850 | 37900 | 37900 | 37900 | 37850 | 197 |
| 493 | 20230803 | 120400 | 3972102800 | 37900 | 37950 | 37950 | 37850 | 215 |
| 494 | 20230803 | 120300 | 3963954900 | 37950 | 37900 | 37950 | 37900 | 142 |
| 495 | 20230803 | 120200 | 3958571700 | 37900 | 37900 | 37900 | 37850 | 167 |
| 496 | 20230803 | 120100 | 3952244750 | 37850 | 37900 | 37900 | 37850 | 224 |
| 497 | 20230803 | 120000 | 3943759400 | 37850 | 37900 | 37950 | 37850 | 276 |
| 498 | 20230803 | 115900 | 3933298250 | 37900 | 37900 | 37950 | 37900 | 121 |
| 499 | 20230803 | 115800 | 3928711450 | 37850 | 37900 | 37950 | 37850 | 178 |
| 500 | 20230803 | 115700 | 3921960700 | 37900 | 37900 | 37900 | 37850 | 244 |
| 501 | 20230803 | 115600 | 3912718550 | 37900 | 37900 | 37950 | 37850 | 88 |
| 502 | 20230803 | 115500 | 3909385750 | 37900 | 37850 | 37950 | 37850 | 201 |
| 503 | 20230803 | 115400 | 3901768000 | 37950 | 37850 | 37950 | 37750 | 658 |
| 504 | 20230803 | 115300 | 3876878050 | 37900 | 37900 | 38000 | 37850 | 338 |
| 505 | 20230803 | 115200 | 3864066450 | 37950 | 37850 | 37950 | 37850 | 137 |
| 506 | 20230803 | 115100 | 3858871700 | 37850 | 37900 | 37950 | 37850 | 207 |
| 507 | 20230803 | 115000 | 3851030900 | 37850 | 37950 | 37950 | 37850 | 199 |
| 508 | 20230803 | 114900 | 3843487450 | 37900 | 37800 | 37900 | 37800 | 155 |
| 509 | 20230803 | 114800 | 3837623850 | 37750 | 37850 | 37950 | 37750 | 397 |
| 510 | 20230803 | 114700 | 3822610550 | 37850 | 37900 | 37950 | 37850 | 238 |
| 511 | 20230803 | 114600 | 3813589850 | 37950 | 37850 | 37950 | 37850 | 99 |
| 512 | 20230803 | 114500 | 3809838350 | 37850 | 37750 | 37850 | 37750 | 131 |
| 513 | 20230803 | 114400 | 3804886550 | 37750 | 37800 | 37800 | 37750 | 277 |
| 514 | 20230803 | 114300 | 3794422850 | 37750 | 37750 | 37800 | 37700 | 784 |
| 515 | 20230803 | 114200 | 3764827900 | 37800 | 37900 | 37900 | 37750 | 1503 |
| 516 | 20230803 | 114100 | 3707962150 | 37900 | 37850 | 37950 | 37850 | 251 |
| 517 | 20230803 | 114000 | 3698448100 | 37850 | 37900 | 37950 | 37850 | 165 |
| 518 | 20230803 | 113900 | 3692193750 | 37950 | 37850 | 37950 | 37850 | 267 |
| 519 | 20230803 | 113800 | 3682081100 | 37850 | 37850 | 37900 | 37800 | 251 |
| 520 | 20230803 | 113700 | 3672578400 | 37850 | 37950 | 37950 | 37800 | 563 |
| 521 | 20230803 | 113600 | 3651268300 | 37850 | 37850 | 37900 | 37850 | 618 |
| 522 | 20230803 | 113500 | 3627873100 | 37850 | 37850 | 37900 | 37800 | 300 |
| 523 | 20230803 | 113400 | 3616515250 | 37800 | 37900 | 37950 | 37800 | 312 |
| 524 | 20230803 | 113300 | 3604692050 | 37900 | 37900 | 37950 | 37850 | 872 |
| 525 | 20230803 | 113200 | 3571639700 | 37900 | 38000 | 38000 | 37850 | 449 |
| 526 | 20230803 | 113100 | 3554623100 | 37850 | 37900 | 38000 | 37850 | 172 |
| 527 | 20230803 | 113000 | 3548101100 | 37900 | 38000 | 38000 | 37900 | 216 |
| 528 | 20230803 | 112900 | 3539902100 | 37950 | 37950 | 38000 | 37950 | 750 |
| 529 | 20230803 | 112800 | 3511434100 | 38000 | 37950 | 38000 | 37950 | 484 |
| 530 | 20230803 | 112700 | 3493061750 | 37950 | 37950 | 38000 | 37950 | 185 |
| 531 | 20230803 | 112600 | 3486038900 | 38000 | 37950 | 38000 | 37950 | 581 |
| 532 | 20230803 | 112500 | 3463981850 | 37950 | 38000 | 38050 | 37950 | 762 |
| 533 | 20230803 | 112400 | 3435057650 | 38050 | 38000 | 38050 | 37950 | 334 |
| 534 | 20230803 | 112300 | 3422362950 | 38000 | 38000 | 38000 | 37950 | 204 |
| 535 | 20230803 | 112200 | 3414612900 | 38000 | 37950 | 38000 | 37950 | 203 |
| 536 | 20230803 | 112100 | 3406902150 | 37950 | 37950 | 38000 | 37950 | 368 |
| 537 | 20230803 | 112000 | 3392929100 | 37950 | 37950 | 38000 | 37950 | 387 |
| 538 | 20230803 | 111900 | 3378228250 | 37950 | 37950 | 37950 | 37900 | 171 |
| 539 | 20230803 | 111800 | 3371740300 | 37950 | 37900 | 37950 | 37900 | 212 |
| 540 | 20230803 | 111700 | 3363699300 | 37950 | 37950 | 38000 | 37950 | 168 |
| 541 | 20230803 | 111600 | 3357318850 | 37950 | 37950 | 38000 | 37950 | 249 |
| 542 | 20230803 | 111500 | 3347867300 | 38000 | 37950 | 38000 | 37900 | 234 |
| 543 | 20230803 | 111400 | 3338979400 | 37950 | 37950 | 37950 | 37850 | 464 |
| 544 | 20230803 | 111300 | 3321386100 | 37950 | 37950 | 38000 | 37900 | 193 |
| 545 | 20230803 | 111200 | 3314056900 | 38000 | 37950 | 38000 | 37900 | 181 |
| 546 | 20230803 | 111100 | 3307186950 | 37950 | 37950 | 37950 | 37900 | 270 |
| 547 | 20230803 | 111000 | 3296946700 | 37950 | 37950 | 38000 | 37950 | 239 |
| 548 | 20230803 | 110900 | 3287870150 | 37950 | 38000 | 38000 | 37950 | 156 |
| 549 | 20230803 | 110800 | 3281948950 | 37950 | 37900 | 38000 | 37900 | 228 |
| 550 | 20230803 | 110700 | 3273296200 | 37950 | 37800 | 38000 | 37800 | 331 |
| 551 | 20230803 | 110600 | 3260744650 | 37800 | 37750 | 37850 | 37750 | 346 |
| 552 | 20230803 | 110500 | 3247666300 | 37750 | 37650 | 37800 | 37650 | 325 |
| 553 | 20230803 | 110400 | 3235394950 | 37650 | 37700 | 37750 | 37650 | 186 |
| 554 | 20230803 | 110300 | 3228383700 | 37600 | 37600 | 37600 | 37600 | 11 |
| 555 | 20230803 | 110200 | 3227970100 | 37600 | 37600 | 37750 | 37600 | 1316 |
| 556 | 20230803 | 110100 | 3178398600 | 37600 | 37550 | 37650 | 37450 | 187 |
| 557 | 20230803 | 110000 | 3171377150 | 37550 | 37450 | 37550 | 37400 | 332 |
| 558 | 20230803 | 105900 | 3158924950 | 37550 | 37550 | 37650 | 37400 | 3598 |
| 559 | 20230803 | 105800 | 3024050250 | 37600 | 37600 | 37600 | 37500 | 301 |
| 560 | 20230803 | 105700 | 3012745500 | 37600 | 37550 | 37750 | 37500 | 1167 |
| 561 | 20230803 | 105600 | 2968890000 | 37650 | 37700 | 37800 | 37550 | 2161 |
| 562 | 20230803 | 105500 | 2887556350 | 37750 | 37850 | 37850 | 37750 | 750 |
| 563 | 20230803 | 105400 | 2859208600 | 37850 | 37950 | 38000 | 37850 | 355 |
| 564 | 20230803 | 105300 | 2845755350 | 38000 | 38050 | 38050 | 38000 | 327 |
| 565 | 20230803 | 105200 | 2833326450 | 38000 | 38050 | 38050 | 38000 | 839 |
| 566 | 20230803 | 105100 | 2801407100 | 38100 | 38050 | 38100 | 38000 | 285 |
| 567 | 20230803 | 105000 | 2790559750 | 38050 | 38050 | 38100 | 38000 | 275 |
| 568 | 20230803 | 104900 | 2780092800 | 38050 | 38050 | 38100 | 38050 | 177 |
| 569 | 20230803 | 104800 | 2773351950 | 38100 | 38050 | 38100 | 38000 | 686 |
| 570 | 20230803 | 104700 | 2747249650 | 38000 | 38100 | 38150 | 38000 | 287 |
| 571 | 20230803 | 104600 | 2736319450 | 38050 | 38100 | 38100 | 38000 | 352 |
| 572 | 20230803 | 104500 | 2722911300 | 38050 | 38100 | 38150 | 38050 | 524 |
| 573 | 20230803 | 104400 | 2702943800 | 38100 | 38150 | 38150 | 38000 | 843 |
| 574 | 20230803 | 104300 | 2670843350 | 38150 | 38100 | 38150 | 38100 | 160 |
| 575 | 20230803 | 104200 | 2664746450 | 38100 | 38100 | 38150 | 38050 | 1527 |
| 576 | 20230803 | 104100 | 2606565300 | 38100 | 38100 | 38150 | 38050 | 785 |
| 577 | 20230803 | 104000 | 2576652850 | 38150 | 38100 | 38150 | 38100 | 691 |
| 578 | 20230803 | 103900 | 2550297450 | 38150 | 38150 | 38150 | 38050 | 157 |
| 579 | 20230803 | 103800 | 2544314800 | 38150 | 38100 | 38150 | 38050 | 238 |
| 580 | 20230803 | 103700 | 2535242400 | 38100 | 38150 | 38150 | 38100 | 260 |
| 581 | 20230803 | 103600 | 2525325300 | 38150 | 38050 | 38150 | 38050 | 171 |
| 582 | 20230803 | 103500 | 2518807900 | 38100 | 38050 | 38100 | 38050 | 169 |
| 583 | 20230803 | 103400 | 2512372450 | 38050 | 38050 | 38100 | 38050 | 209 |
| 584 | 20230803 | 103300 | 2504414100 | 38100 | 38100 | 38150 | 38100 | 287 |
| 585 | 20230803 | 103200 | 2493473200 | 38050 | 38100 | 38150 | 38050 | 153 |
| 586 | 20230803 | 103100 | 2487639350 | 38100 | 38100 | 38150 | 38100 | 110 |
| 587 | 20230803 | 103000 | 2483447900 | 38100 | 38100 | 38150 | 38100 | 227 |
| 588 | 20230803 | 102900 | 2474792900 | 38100 | 38200 | 38200 | 38100 | 107 |
| 589 | 20230803 | 102800 | 2470706850 | 38200 | 38150 | 38200 | 38100 | 694 |
| 590 | 20230803 | 102700 | 2444239550 | 38150 | 38200 | 38250 | 38100 | 523 |
| 591 | 20230803 | 102600 | 2424280750 | 38250 | 38200 | 38300 | 38150 | 457 |
| 592 | 20230803 | 102500 | 2406825950 | 38250 | 38200 | 38250 | 38150 | 169 |
| 593 | 20230803 | 102400 | 2400368650 | 38200 | 38200 | 38300 | 38150 | 680 |
| 594 | 20230803 | 102300 | 2374384750 | 38250 | 38300 | 38300 | 38200 | 204 |
| 595 | 20230803 | 102200 | 2366585250 | 38250 | 38250 | 38300 | 38200 | 213 |
| 596 | 20230803 | 102100 | 2358438400 | 38250 | 38300 | 38300 | 38250 | 368 |
| 597 | 20230803 | 102000 | 2344355350 | 38250 | 38150 | 38250 | 38150 | 1786 |
| 598 | 20230803 | 101900 | 2276161550 | 38150 | 38150 | 38150 | 38100 | 373 |
| 599 | 20230803 | 101800 | 2261933650 | 38150 | 38150 | 38150 | 38100 | 276 |
| 600 | 20230803 | 101700 | 2251408450 | 38100 | 38100 | 38150 | 38100 | 142 |
| 601 | 20230803 | 101600 | 2245998200 | 38050 | 38050 | 38100 | 38050 | 100 |
| 602 | 20230803 | 101500 | 2242190900 | 38050 | 38100 | 38100 | 38050 | 153 |
| 603 | 20230803 | 101400 | 2236369150 | 38000 | 38100 | 38150 | 38000 | 449 |
| 604 | 20230803 | 101300 | 2219269900 | 38100 | 38100 | 38150 | 38050 | 448 |
| 605 | 20230803 | 101200 | 2202195050 | 38100 | 38050 | 38150 | 38050 | 231 |
| 606 | 20230803 | 101100 | 2193396500 | 38000 | 38100 | 38100 | 38000 | 291 |
| 607 | 20230803 | 101000 | 2182327650 | 38000 | 38050 | 38100 | 38000 | 151 |
| 608 | 20230803 | 100900 | 2176582000 | 38100 | 37950 | 38100 | 37950 | 180 |
| 609 | 20230803 | 100800 | 2169733850 | 38000 | 38000 | 38000 | 37950 | 928 |
| 610 | 20230803 | 100700 | 2134473000 | 37950 | 37850 | 37950 | 37850 | 358 |
| 611 | 20230803 | 100600 | 2120906700 | 37900 | 37850 | 37950 | 37800 | 152 |
| 612 | 20230803 | 100500 | 2115146800 | 37850 | 37850 | 37900 | 37800 | 456 |
| 613 | 20230803 | 100400 | 2097890050 | 37850 | 37900 | 37900 | 37800 | 334 |
| 614 | 20230803 | 100300 | 2085244450 | 37950 | 37950 | 38000 | 37900 | 146 |
| 615 | 20230803 | 100200 | 2079700400 | 37950 | 37900 | 38000 | 37900 | 170 |
| 616 | 20230803 | 100100 | 2073248200 | 37900 | 37900 | 38000 | 37900 | 179 |
| 617 | 20230803 | 100000 | 2066458650 | 37950 | 38000 | 38000 | 37950 | 204 |
| 618 | 20230803 | 095900 | 2058712250 | 37950 | 38000 | 38000 | 37950 | 25 |
| 619 | 20230803 | 095800 | 2057763000 | 38000 | 38050 | 38050 | 37950 | 230 |
| 620 | 20230803 | 095700 | 2049019900 | 38050 | 38050 | 38100 | 38050 | 267 |
| 621 | 20230803 | 095600 | 2038860050 | 38050 | 38100 | 38100 | 38050 | 143 |
| 622 | 20230803 | 095500 | 2033412300 | 38050 | 38050 | 38100 | 38050 | 178 |
| 623 | 20230803 | 095400 | 2026634450 | 38100 | 38100 | 38100 | 38050 | 118 |
| 624 | 20230803 | 095300 | 2022139200 | 38100 | 37950 | 38100 | 37900 | 1325 |
| 625 | 20230803 | 095200 | 1971791550 | 38050 | 38000 | 38100 | 37950 | 1395 |
| 626 | 20230803 | 095100 | 1918793800 | 38000 | 37950 | 38100 | 37950 | 3042 |
| 627 | 20230803 | 095000 | 1803177800 | 38000 | 38000 | 38000 | 37950 | 176 |
| 628 | 20230803 | 094900 | 1796492000 | 38000 | 38000 | 38000 | 37950 | 262 |
| 629 | 20230803 | 094800 | 1786543850 | 37950 | 37900 | 37950 | 37900 | 379 |
| 630 | 20230803 | 094700 | 1772165200 | 37900 | 37950 | 37950 | 37900 | 66 |
| 631 | 20230803 | 094600 | 1769662200 | 37900 | 37900 | 37900 | 37850 | 127 |
| 632 | 20230803 | 094500 | 1764849600 | 37850 | 37850 | 37900 | 37850 | 350 |
| 633 | 20230803 | 094400 | 1751597800 | 37900 | 38000 | 38000 | 37850 | 805 |
| 634 | 20230803 | 094300 | 1721056300 | 37950 | 37950 | 38000 | 37950 | 314 |
| 635 | 20230803 | 094200 | 1709128550 | 37850 | 38000 | 38050 | 37850 | 2147 |
| 636 | 20230803 | 094100 | 1627569350 | 38000 | 38000 | 38050 | 38000 | 253 |
| 637 | 20230803 | 094000 | 1617946400 | 38050 | 38000 | 38100 | 38000 | 302 |
| 638 | 20230803 | 093900 | 1606460150 | 38050 | 38050 | 38100 | 38050 | 202 |
| 639 | 20230803 | 093800 | 1598769100 | 38000 | 38050 | 38050 | 38000 | 239 |
| 640 | 20230803 | 093700 | 1589684200 | 38100 | 38000 | 38100 | 38000 | 248 |
| 641 | 20230803 | 093600 | 1580245750 | 38000 | 38050 | 38050 | 38000 | 221 |
| 642 | 20230803 | 093500 | 1571838600 | 38050 | 38050 | 38050 | 38000 | 608 |
| 643 | 20230803 | 093400 | 1548706600 | 38100 | 37800 | 38100 | 37800 | 2038 |
| 644 | 20230803 | 093300 | 1471205900 | 37800 | 37900 | 38000 | 37750 | 1489 |
| 645 | 20230803 | 093200 | 1414842650 | 37900 | 37950 | 37950 | 37800 | 1619 |
| 646 | 20230803 | 093100 | 1353507600 | 37900 | 38050 | 38050 | 37900 | 1339 |
| 647 | 20230803 | 093000 | 1302633400 | 38050 | 37900 | 38100 | 37900 | 4251 |
| 648 | 20230803 | 092900 | 1141154250 | 37900 | 37900 | 37900 | 37850 | 706 |
| 649 | 20230803 | 092800 | 1114403350 | 37900 | 37850 | 37900 | 37850 | 427 |
| 650 | 20230803 | 092700 | 1098226950 | 37850 | 37900 | 37950 | 37850 | 644 |
| 651 | 20230803 | 092600 | 1073800000 | 37800 | 37800 | 37950 | 37800 | 178 |
| 652 | 20230803 | 092500 | 1067069800 | 37950 | 37900 | 37950 | 37850 | 986 |
| 653 | 20230803 | 092400 | 1029696700 | 37950 | 37900 | 37950 | 37850 | 473 |
| 654 | 20230803 | 092300 | 1011761100 | 37850 | 37750 | 37900 | 37750 | 1886 |
| 655 | 20230803 | 092200 | 940315850 | 37750 | 37650 | 37750 | 37600 | 297 |
| 656 | 20230803 | 092100 | 929125000 | 37600 | 37550 | 37600 | 37450 | 142 |
| 657 | 20230803 | 092000 | 923794550 | 37550 | 37500 | 37650 | 37500 | 546 |
| 658 | 20230803 | 091900 | 903290150 | 37550 | 37550 | 37550 | 37500 | 111 |
| 659 | 20230803 | 091800 | 899123900 | 37550 | 37500 | 37550 | 37500 | 282 |
| 660 | 20230803 | 091700 | 888538700 | 37500 | 37500 | 37500 | 37500 | 534 |
| 661 | 20230803 | 091600 | 868513700 | 37500 | 37500 | 37650 | 37500 | 941 |
| 662 | 20230803 | 091500 | 833168550 | 37500 | 37750 | 37750 | 37500 | 271 |
| 663 | 20230803 | 091400 | 822964600 | 37750 | 37500 | 37800 | 37500 | 1909 |
| 664 | 20230803 | 091300 | 750923450 | 37450 | 37350 | 37450 | 37350 | 1055 |
| 665 | 20230803 | 091200 | 711505100 | 37400 | 37500 | 37550 | 37400 | 1295 |
| 666 | 20230803 | 091100 | 663020350 | 37550 | 37550 | 37750 | 37450 | 1818 |
| 667 | 20230803 | 091000 | 594731550 | 37600 | 37400 | 37600 | 37300 | 3184 |
| 668 | 20230803 | 090900 | 475670350 | 37400 | 36700 | 37400 | 36600 | 1767 |
| 669 | 20230803 | 090800 | 410523100 | 36650 | 36650 | 36800 | 36600 | 609 |
| 670 | 20230803 | 090700 | 388203000 | 36800 | 36800 | 36800 | 36800 | 25 |
| 671 | 20230803 | 090600 | 387283000 | 36800 | 36300 | 36900 | 36300 | 685 |
| 672 | 20230803 | 090500 | 362276550 | 36250 | 36500 | 36500 | 36050 | 2074 |
| 673 | 20230803 | 090400 | 287219700 | 36500 | 36550 | 36550 | 36500 | 770 |
| 674 | 20230803 | 090300 | 259096500 | 36550 | 36900 | 36950 | 36450 | 2153 |
| 675 | 20230803 | 090200 | 180379350 | 36700 | 36600 | 36800 | 36600 | 1872 |
| 676 | 20230803 | 090100 | 111626700 | 36600 | 36800 | 36800 | 36600 | 404 |
| 677 | 20230803 | 090000 | 96801700 | 36950 | 36950 | 36950 | 36700 | 2434 |