37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 202700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 4188 |
| 3 | 20230803 | 202600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 4 | 20230803 | 202500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 5 | 20230803 | 202400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 6 | 20230803 | 202300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 7 | 20230803 | 202200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 8 | 20230803 | 202100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 9 | 20230803 | 202000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 10 | 20230803 | 201900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 11 | 20230803 | 201800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 12 | 20230803 | 201700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 13 | 20230803 | 201600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 14 | 20230803 | 201500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 15 | 20230803 | 201400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 16 | 20230803 | 201300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 17 | 20230803 | 201200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 18 | 20230803 | 201100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 19 | 20230803 | 201000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 20 | 20230803 | 200900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 21 | 20230803 | 200800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 22 | 20230803 | 200700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 23 | 20230803 | 200600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 24 | 20230803 | 200500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 25 | 20230803 | 200400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 26 | 20230803 | 200300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 27 | 20230803 | 200200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 28 | 20230803 | 200100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 29 | 20230803 | 200000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 30 | 20230803 | 195900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 31 | 20230803 | 195800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 32 | 20230803 | 195700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 4188 |
| 33 | 20230803 | 195600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 34 | 20230803 | 195500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 35 | 20230803 | 195400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 36 | 20230803 | 195300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 37 | 20230803 | 195200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 38 | 20230803 | 195100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 39 | 20230803 | 195000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 40 | 20230803 | 194900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 41 | 20230803 | 194800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 42 | 20230803 | 194700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 43 | 20230803 | 194600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 44 | 20230803 | 194500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 45 | 20230803 | 194400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 46 | 20230803 | 194300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 47 | 20230803 | 194200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 48 | 20230803 | 194100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 49 | 20230803 | 194000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 50 | 20230803 | 193900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 51 | 20230803 | 193800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 52 | 20230803 | 193700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 53 | 20230803 | 193600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 54 | 20230803 | 193500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 55 | 20230803 | 193400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 56 | 20230803 | 193300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 57 | 20230803 | 193200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 58 | 20230803 | 193100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 59 | 20230803 | 193000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 60 | 20230803 | 192900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 61 | 20230803 | 192800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 62 | 20230803 | 192700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 4188 |
| 63 | 20230803 | 192600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 64 | 20230803 | 192500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 65 | 20230803 | 192400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 66 | 20230803 | 192300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 67 | 20230803 | 192200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 68 | 20230803 | 192100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 69 | 20230803 | 192000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 70 | 20230803 | 191900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 71 | 20230803 | 191800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 72 | 20230803 | 191700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 73 | 20230803 | 191600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 74 | 20230803 | 191500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 75 | 20230803 | 191400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 76 | 20230803 | 191300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 77 | 20230803 | 191200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 78 | 20230803 | 191100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 79 | 20230803 | 191000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 80 | 20230803 | 190900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 81 | 20230803 | 190800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 82 | 20230803 | 190700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 83 | 20230803 | 190600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 84 | 20230803 | 190500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 85 | 20230803 | 190400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 86 | 20230803 | 190300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 87 | 20230803 | 190200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 88 | 20230803 | 190100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 89 | 20230803 | 190000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 90 | 20230803 | 185900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 91 | 20230803 | 185800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 92 | 20230803 | 185700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 4188 |
| 93 | 20230803 | 185600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 94 | 20230803 | 185500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 95 | 20230803 | 185400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 96 | 20230803 | 185300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 97 | 20230803 | 185200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 98 | 20230803 | 185100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 99 | 20230803 | 185000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 100 | 20230803 | 184900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 101 | 20230803 | 184800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 102 | 20230803 | 184700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 103 | 20230803 | 184600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 104 | 20230803 | 184500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 105 | 20230803 | 184400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 106 | 20230803 | 184300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 107 | 20230803 | 184200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 108 | 20230803 | 184100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 109 | 20230803 | 184000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 110 | 20230803 | 183900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 111 | 20230803 | 183800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 112 | 20230803 | 183700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 113 | 20230803 | 183600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 114 | 20230803 | 183500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 115 | 20230803 | 183400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 116 | 20230803 | 183300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 117 | 20230803 | 183200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 118 | 20230803 | 183100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 119 | 20230803 | 183000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 120 | 20230803 | 182900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 121 | 20230803 | 182800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 122 | 20230803 | 182700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 4188 |
| 123 | 20230803 | 182600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 124 | 20230803 | 182500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 125 | 20230803 | 182400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 126 | 20230803 | 182300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 127 | 20230803 | 182200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 128 | 20230803 | 182100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 129 | 20230803 | 182000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 130 | 20230803 | 181900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 131 | 20230803 | 181800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 132 | 20230803 | 181700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 133 | 20230803 | 181600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 134 | 20230803 | 181500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 135 | 20230803 | 181400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 136 | 20230803 | 181300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 137 | 20230803 | 181200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 138 | 20230803 | 181100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 139 | 20230803 | 181000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 140 | 20230803 | 180900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 141 | 20230803 | 180800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 142 | 20230803 | 180700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 143 | 20230803 | 180600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 144 | 20230803 | 180500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 145 | 20230803 | 180400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 146 | 20230803 | 180300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 147 | 20230803 | 180200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 148 | 20230803 | 180100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 149 | 20230803 | 180000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 150 | 20230803 | 175900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 151 | 20230803 | 175800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 152 | 20230803 | 175700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 4188 |
| 153 | 20230803 | 175600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 154 | 20230803 | 175500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 155 | 20230803 | 175400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 156 | 20230803 | 175300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 157 | 20230803 | 175200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 158 | 20230803 | 175100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 159 | 20230803 | 175000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 160 | 20230803 | 174900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 161 | 20230803 | 174800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 162 | 20230803 | 174700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 163 | 20230803 | 174600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 164 | 20230803 | 174500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 165 | 20230803 | 174400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 166 | 20230803 | 174300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 167 | 20230803 | 174200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 168 | 20230803 | 174100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 169 | 20230803 | 174000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 170 | 20230803 | 173900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 171 | 20230803 | 173800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 172 | 20230803 | 173700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 173 | 20230803 | 173600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 174 | 20230803 | 173500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 175 | 20230803 | 173400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 176 | 20230803 | 173300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 177 | 20230803 | 173200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 178 | 20230803 | 173100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 179 | 20230803 | 173000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 180 | 20230803 | 172900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 181 | 20230803 | 172800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 182 | 20230803 | 172700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 4188 |
| 183 | 20230803 | 172600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 184 | 20230803 | 172500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 185 | 20230803 | 172400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 186 | 20230803 | 172300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 187 | 20230803 | 172200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 188 | 20230803 | 172100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 189 | 20230803 | 172000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 190 | 20230803 | 171900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 191 | 20230803 | 171800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 192 | 20230803 | 171700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 193 | 20230803 | 171600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 194 | 20230803 | 171500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 195 | 20230803 | 171400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 196 | 20230803 | 171300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 197 | 20230803 | 171200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 198 | 20230803 | 171100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 199 | 20230803 | 171000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 200 | 20230803 | 170900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 201 | 20230803 | 170800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 202 | 20230803 | 170700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 203 | 20230803 | 170600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 204 | 20230803 | 170500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 205 | 20230803 | 170400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 206 | 20230803 | 170300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 207 | 20230803 | 170200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 208 | 20230803 | 170100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 209 | 20230803 | 170000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 210 | 20230803 | 165900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 211 | 20230803 | 165800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 212 | 20230803 | 165700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 4188 |
| 213 | 20230803 | 165600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 214 | 20230803 | 165500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 215 | 20230803 | 165400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 216 | 20230803 | 165300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 217 | 20230803 | 165200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 218 | 20230803 | 165100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 219 | 20230803 | 165000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 220 | 20230803 | 164900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 221 | 20230803 | 164800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 222 | 20230803 | 164700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 223 | 20230803 | 164600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 224 | 20230803 | 164500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 225 | 20230803 | 164400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 226 | 20230803 | 164300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 227 | 20230803 | 164200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 228 | 20230803 | 164100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 229 | 20230803 | 164000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 230 | 20230803 | 163900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 231 | 20230803 | 163800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 232 | 20230803 | 163700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 233 | 20230803 | 163600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 234 | 20230803 | 163500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 235 | 20230803 | 163400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 236 | 20230803 | 163300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 237 | 20230803 | 163200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 238 | 20230803 | 163100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 239 | 20230803 | 163000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 240 | 20230803 | 162900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 241 | 20230803 | 162800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 242 | 20230803 | 162700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 4188 |
| 243 | 20230803 | 162600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 244 | 20230803 | 162500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 245 | 20230803 | 162400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 246 | 20230803 | 162300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 247 | 20230803 | 162200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 248 | 20230803 | 162100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 249 | 20230803 | 162000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 250 | 20230803 | 161900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 251 | 20230803 | 161800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 252 | 20230803 | 161700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 253 | 20230803 | 161600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 254 | 20230803 | 161500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 255 | 20230803 | 161400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 256 | 20230803 | 161300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 257 | 20230803 | 161200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 258 | 20230803 | 161100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 259 | 20230803 | 161000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 260 | 20230803 | 160900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 261 | 20230803 | 160800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 262 | 20230803 | 160700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 263 | 20230803 | 160600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 264 | 20230803 | 160500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 265 | 20230803 | 160400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 266 | 20230803 | 160300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 267 | 20230803 | 160200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 268 | 20230803 | 160100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 269 | 20230803 | 160000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 270 | 20230803 | 155900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 271 | 20230803 | 155800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 272 | 20230803 | 155700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 4188 |
| 273 | 20230803 | 155600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 274 | 20230803 | 155500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 275 | 20230803 | 155400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 276 | 20230803 | 155300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 277 | 20230803 | 155200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 278 | 20230803 | 155100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 279 | 20230803 | 155000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 280 | 20230803 | 154900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 281 | 20230803 | 154800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 282 | 20230803 | 154700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 283 | 20230803 | 154600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 284 | 20230803 | 154500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 285 | 20230803 | 154400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 286 | 20230803 | 154300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 287 | 20230803 | 154200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 288 | 20230803 | 154100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 289 | 20230803 | 154000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 290 | 20230803 | 153900 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 291 | 20230803 | 153800 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 292 | 20230803 | 153700 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 293 | 20230803 | 153600 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 294 | 20230803 | 153500 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 295 | 20230803 | 153400 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 296 | 20230803 | 153300 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 297 | 20230803 | 153200 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 298 | 20230803 | 153100 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 299 | 20230803 | 153000 | 11698409550 | 36750 | 36750 | 36750 | 36750 | 4188 |
| 300 | 20230803 | 152900 | 11544500550 | 36650 | 36650 | 36650 | 36650 | 0 |
| 301 | 20230803 | 152800 | 11544500550 | 36650 | 36650 | 36650 | 36650 | 0 |
| 302 | 20230803 | 152700 | 11544500550 | 36650 | 36650 | 36650 | 36650 | 0 |
| 303 | 20230803 | 152600 | 11544500550 | 36650 | 36650 | 36650 | 36650 | 0 |
| 304 | 20230803 | 152500 | 11544500550 | 36650 | 36650 | 36650 | 36650 | 0 |
| 305 | 20230803 | 152400 | 11544500550 | 36650 | 36650 | 36650 | 36650 | 0 |
| 306 | 20230803 | 152300 | 11544500550 | 36650 | 36650 | 36650 | 36650 | 0 |
| 307 | 20230803 | 152200 | 11544500550 | 36650 | 36650 | 36650 | 36650 | 0 |
| 308 | 20230803 | 152100 | 11544500550 | 36650 | 36650 | 36650 | 36650 | 0 |
| 309 | 20230803 | 152000 | 11544500550 | 36650 | 36650 | 36650 | 36650 | 0 |
| 310 | 20230803 | 151900 | 11544500550 | 36650 | 36700 | 36750 | 36650 | 1133 |
| 311 | 20230803 | 151800 | 11502908850 | 36700 | 36700 | 36750 | 36650 | 932 |
| 312 | 20230803 | 151700 | 11468698650 | 36700 | 36750 | 36750 | 36700 | 442 |
| 313 | 20230803 | 151600 | 11452461250 | 36700 | 36700 | 36750 | 36700 | 726 |
| 314 | 20230803 | 151500 | 11425805650 | 36700 | 36650 | 36700 | 36650 | 124 |
| 315 | 20230803 | 151400 | 11421260200 | 36600 | 36600 | 36650 | 36600 | 255 |
| 316 | 20230803 | 151300 | 11411924100 | 36650 | 36700 | 36700 | 36550 | 902 |
| 317 | 20230803 | 151200 | 11378855150 | 36700 | 36750 | 36800 | 36700 | 1298 |
| 318 | 20230803 | 151100 | 11331159400 | 36750 | 36600 | 36750 | 36600 | 1528 |
| 319 | 20230803 | 151000 | 11275157850 | 36600 | 36550 | 36600 | 36550 | 551 |
| 320 | 20230803 | 150900 | 11254994900 | 36550 | 36550 | 36600 | 36550 | 840 |
| 321 | 20230803 | 150800 | 11224258300 | 36500 | 36600 | 36650 | 36500 | 1072 |
| 322 | 20230803 | 150700 | 11185079100 | 36600 | 36600 | 36650 | 36600 | 338 |
| 323 | 20230803 | 150600 | 11172707800 | 36600 | 36550 | 36600 | 36550 | 763 |
| 324 | 20230803 | 150500 | 11144804850 | 36550 | 36650 | 36650 | 36550 | 2660 |
| 325 | 20230803 | 150400 | 11047407050 | 36700 | 36650 | 36750 | 36650 | 2511 |
| 326 | 20230803 | 150300 | 10955259500 | 36650 | 36500 | 36700 | 36500 | 5077 |
| 327 | 20230803 | 150200 | 10769638750 | 36500 | 36450 | 36500 | 36400 | 3312 |
| 328 | 20230803 | 150100 | 10648855050 | 36450 | 36400 | 36450 | 36400 | 700 |
| 329 | 20230803 | 150000 | 10623365850 | 36400 | 36450 | 36500 | 36350 | 3617 |
| 330 | 20230803 | 145900 | 10491504850 | 36450 | 36350 | 36450 | 36350 | 707 |
| 331 | 20230803 | 145800 | 10465784600 | 36300 | 36250 | 36300 | 36250 | 415 |
| 332 | 20230803 | 145700 | 10450721500 | 36200 | 36200 | 36250 | 36200 | 33 |
| 333 | 20230803 | 145600 | 10449526400 | 36200 | 36200 | 36250 | 36150 | 357 |
| 334 | 20230803 | 145500 | 10436605300 | 36200 | 36150 | 36200 | 36100 | 2057 |
| 335 | 20230803 | 145400 | 10362333050 | 36150 | 36300 | 36350 | 36150 | 357 |
| 336 | 20230803 | 145300 | 10349394500 | 36300 | 36100 | 36300 | 36100 | 2295 |
| 337 | 20230803 | 145200 | 10266451100 | 36200 | 36300 | 36300 | 36100 | 537 |
| 338 | 20230803 | 145100 | 10246980800 | 36300 | 36200 | 36300 | 36200 | 348 |
| 339 | 20230803 | 145000 | 10234370350 | 36200 | 36250 | 36250 | 36050 | 4884 |
| 340 | 20230803 | 144900 | 10057923700 | 36200 | 36250 | 36250 | 36150 | 1725 |
| 341 | 20230803 | 144800 | 9995456450 | 36250 | 36300 | 36350 | 36250 | 619 |
| 342 | 20230803 | 144700 | 9973002900 | 36350 | 36400 | 36400 | 36300 | 2568 |
| 343 | 20230803 | 144600 | 9879671200 | 36400 | 36450 | 36450 | 36400 | 463 |
| 344 | 20230803 | 144500 | 9862808100 | 36400 | 36400 | 36400 | 36350 | 958 |
| 345 | 20230803 | 144400 | 9827962100 | 36350 | 36450 | 36450 | 36350 | 1421 |
| 346 | 20230803 | 144300 | 9776216550 | 36450 | 36300 | 36500 | 36300 | 1640 |
| 347 | 20230803 | 144200 | 9716588600 | 36350 | 36250 | 36350 | 36250 | 1625 |
| 348 | 20230803 | 144100 | 9657626750 | 36300 | 36450 | 36450 | 36250 | 2750 |
| 349 | 20230803 | 144000 | 9557572100 | 36500 | 36450 | 36500 | 36450 | 1610 |
| 350 | 20230803 | 143900 | 9498855100 | 36500 | 36450 | 36500 | 36350 | 5252 |
| 351 | 20230803 | 143800 | 9307606300 | 36450 | 36600 | 36600 | 36450 | 5040 |
| 352 | 20230803 | 143700 | 9123577600 | 36700 | 36750 | 36900 | 36450 | 6290 |
| 353 | 20230803 | 143600 | 8893409950 | 36700 | 36950 | 37300 | 36650 | 15059 |
| 354 | 20230803 | 143500 | 8335240800 | 36850 | 36600 | 36900 | 36450 | 6920 |
| 355 | 20230803 | 143400 | 8081729350 | 36550 | 36450 | 36750 | 36400 | 4660 |
| 356 | 20230803 | 143300 | 7911130400 | 36500 | 36300 | 36500 | 36300 | 7384 |
| 357 | 20230803 | 143200 | 7642346150 | 36250 | 35950 | 36300 | 35950 | 3885 |
| 358 | 20230803 | 143100 | 7501919700 | 35950 | 36200 | 36250 | 35600 | 5886 |
| 359 | 20230803 | 143000 | 7290269400 | 36250 | 35900 | 36300 | 35750 | 11266 |
| 360 | 20230803 | 142900 | 6883431600 | 35900 | 35500 | 36100 | 35500 | 8237 |
| 361 | 20230803 | 142800 | 6588007800 | 35500 | 35500 | 35550 | 35500 | 248 |
| 362 | 20230803 | 142700 | 6579203650 | 35450 | 35400 | 35450 | 35400 | 193 |
| 363 | 20230803 | 142600 | 6572362150 | 35400 | 35450 | 35450 | 35400 | 15 |
| 364 | 20230803 | 142500 | 6571830650 | 35450 | 35500 | 35500 | 35450 | 59 |
| 365 | 20230803 | 142400 | 6569737550 | 35350 | 35350 | 35350 | 35350 | 108 |
| 366 | 20230803 | 142300 | 6565919750 | 35350 | 35450 | 35500 | 35350 | 1309 |
| 367 | 20230803 | 142200 | 6519512500 | 35450 | 35400 | 35450 | 35400 | 582 |
| 368 | 20230803 | 142100 | 6498889700 | 35400 | 35200 | 35400 | 35200 | 1109 |
| 369 | 20230803 | 142000 | 6459699050 | 35200 | 35200 | 35200 | 35200 | 34 |
| 370 | 20230803 | 141900 | 6458502250 | 35200 | 35200 | 35200 | 35200 | 177 |
| 371 | 20230803 | 141800 | 6452271850 | 35200 | 35250 | 35250 | 35200 | 2180 |
| 372 | 20230803 | 141700 | 6375532000 | 35200 | 35300 | 35300 | 35200 | 15 |
| 373 | 20230803 | 141600 | 6375003900 | 35250 | 35300 | 35300 | 35250 | 303 |
| 374 | 20230803 | 141500 | 6364322600 | 35250 | 35250 | 35250 | 35250 | 17 |
| 375 | 20230803 | 141400 | 6363723350 | 35250 | 35250 | 35250 | 35200 | 127 |
| 376 | 20230803 | 141300 | 6359249450 | 35250 | 35250 | 35250 | 35250 | 36 |
| 377 | 20230803 | 141200 | 6357980450 | 35250 | 35250 | 35250 | 35250 | 50 |
| 378 | 20230803 | 141100 | 6356217950 | 35250 | 35250 | 35250 | 35250 | 42 |
| 379 | 20230803 | 141000 | 6354737450 | 35250 | 35200 | 35250 | 35200 | 620 |
| 380 | 20230803 | 140900 | 6332913050 | 35200 | 35250 | 35250 | 35200 | 130 |
| 381 | 20230803 | 140800 | 6328336950 | 35200 | 35250 | 35250 | 35200 | 404 |
| 382 | 20230803 | 140700 | 6314096150 | 35250 | 35250 | 35300 | 35250 | 1237 |
| 383 | 20230803 | 140600 | 6270491800 | 35250 | 35300 | 35300 | 35250 | 716 |
| 384 | 20230803 | 140500 | 6245222350 | 35350 | 35450 | 35450 | 35350 | 475 |
| 385 | 20230803 | 140400 | 6228413050 | 35450 | 35500 | 35500 | 35450 | 1848 |
| 386 | 20230803 | 140300 | 6162899850 | 35500 | 35500 | 35500 | 35500 | 102 |
| 387 | 20230803 | 140200 | 6159278850 | 35500 | 35500 | 35500 | 35450 | 136 |
| 388 | 20230803 | 140100 | 6154452100 | 35450 | 35450 | 35500 | 35450 | 1217 |
| 389 | 20230803 | 140000 | 6111309400 | 35450 | 35450 | 35500 | 35450 | 46 |
| 390 | 20230803 | 135900 | 6109678000 | 35450 | 35450 | 35500 | 35450 | 114 |
| 391 | 20230803 | 135800 | 6105636650 | 35450 | 35500 | 35500 | 35450 | 6275 |
| 392 | 20230803 | 135700 | 5883187500 | 35450 | 35500 | 35500 | 35450 | 105 |
| 393 | 20230803 | 135600 | 5879465000 | 35450 | 35500 | 35500 | 35450 | 11 |
| 394 | 20230803 | 135500 | 5879074900 | 35500 | 35450 | 35500 | 35450 | 121 |
| 395 | 20230803 | 135400 | 5874785350 | 35450 | 35500 | 35500 | 35450 | 52 |
| 396 | 20230803 | 135300 | 5872941450 | 35450 | 35500 | 35500 | 35450 | 124 |
| 397 | 20230803 | 135200 | 5868542350 | 35500 | 35500 | 35500 | 35500 | 56 |
| 398 | 20230803 | 135100 | 5866554350 | 35500 | 35500 | 35500 | 35450 | 17036 |
| 399 | 20230803 | 135000 | 5262600350 | 35550 | 35550 | 35550 | 35500 | 34 |
| 400 | 20230803 | 134900 | 5261392000 | 35500 | 35550 | 35550 | 35500 | 19 |
| 401 | 20230803 | 134800 | 5260717450 | 35550 | 35550 | 35550 | 35550 | 14 |
| 402 | 20230803 | 134700 | 5260219750 | 35550 | 35550 | 35550 | 35550 | 42 |
| 403 | 20230803 | 134600 | 5258726650 | 35550 | 35500 | 35550 | 35500 | 234 |
| 404 | 20230803 | 134500 | 5250418600 | 35500 | 35450 | 35500 | 35450 | 41 |
| 405 | 20230803 | 134400 | 5248964100 | 35500 | 35500 | 35500 | 35500 | 119 |
| 406 | 20230803 | 134300 | 5244739600 | 35500 | 35500 | 35500 | 35500 | 38 |
| 407 | 20230803 | 134200 | 5243390600 | 35500 | 35500 | 35500 | 35450 | 153 |
| 408 | 20230803 | 134100 | 5237964100 | 35500 | 35450 | 35500 | 35350 | 1482 |
| 409 | 20230803 | 134000 | 5185363950 | 35450 | 35400 | 35450 | 35400 | 535 |
| 410 | 20230803 | 133900 | 5166401550 | 35400 | 35250 | 35400 | 35250 | 558 |
| 411 | 20230803 | 133800 | 5146698500 | 35250 | 35300 | 35300 | 35250 | 39 |
| 412 | 20230803 | 133700 | 5145323450 | 35300 | 35250 | 35300 | 35250 | 32 |
| 413 | 20230803 | 133600 | 5144194450 | 35250 | 35250 | 35250 | 35250 | 106 |
| 414 | 20230803 | 133500 | 5140457950 | 35250 | 35250 | 35300 | 35200 | 19 |
| 415 | 20230803 | 133400 | 5139788350 | 35200 | 35250 | 35250 | 35200 | 107 |
| 416 | 20230803 | 133300 | 5136016850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 417 | 20230803 | 133200 | 5136016850 | 35300 | 35350 | 35350 | 35300 | 3 |
| 418 | 20230803 | 133100 | 5135910900 | 35300 | 35300 | 35300 | 35300 | 141 |
| 419 | 20230803 | 133000 | 5130933600 | 35250 | 35200 | 35250 | 35200 | 194 |
| 420 | 20230803 | 132900 | 5124101900 | 35250 | 35250 | 35250 | 35200 | 34 |
| 421 | 20230803 | 132800 | 5122904000 | 35200 | 35250 | 35250 | 35200 | 7 |
| 422 | 20230803 | 132700 | 5122657550 | 35250 | 35300 | 35300 | 35250 | 91 |
| 423 | 20230803 | 132600 | 5119449750 | 35300 | 35300 | 35300 | 35300 | 123 |
| 424 | 20230803 | 132500 | 5115107850 | 35300 | 35300 | 35300 | 35300 | 109 |
| 425 | 20230803 | 132400 | 5111260150 | 35300 | 35300 | 35300 | 35300 | 209 |
| 426 | 20230803 | 132300 | 5103882450 | 35300 | 35350 | 35350 | 35300 | 36 |
| 427 | 20230803 | 132200 | 5102611500 | 35350 | 35350 | 35350 | 35350 | 8 |
| 428 | 20230803 | 132100 | 5102328700 | 35350 | 35300 | 35350 | 35300 | 9 |
| 429 | 20230803 | 132000 | 5102010900 | 35350 | 35300 | 35450 | 35300 | 220 |
| 430 | 20230803 | 131900 | 5094230800 | 35300 | 35350 | 35350 | 35300 | 81 |
| 431 | 20230803 | 131800 | 5091370900 | 35300 | 35350 | 35350 | 35300 | 124 |
| 432 | 20230803 | 131700 | 5086990050 | 35400 | 35350 | 35400 | 35300 | 77 |
| 433 | 20230803 | 131600 | 5084268300 | 35350 | 35300 | 35350 | 35250 | 483 |
| 434 | 20230803 | 131500 | 5067238450 | 35300 | 35300 | 35350 | 35300 | 184 |
| 435 | 20230803 | 131400 | 5060743050 | 35350 | 35400 | 35400 | 35350 | 337 |
| 436 | 20230803 | 131300 | 5048818550 | 35400 | 35200 | 35400 | 35200 | 622 |
| 437 | 20230803 | 131200 | 5026865650 | 35250 | 35300 | 35300 | 35250 | 7 |
| 438 | 20230803 | 131100 | 5026618750 | 35300 | 35300 | 35300 | 35300 | 15 |
| 439 | 20230803 | 131000 | 5026089250 | 35300 | 35200 | 35300 | 35200 | 17 |
| 440 | 20230803 | 130900 | 5025489850 | 35200 | 35200 | 35300 | 35200 | 716 |
| 441 | 20230803 | 130800 | 5000267000 | 35200 | 35150 | 35200 | 35150 | 183 |
| 442 | 20230803 | 130700 | 4993830400 | 35200 | 35150 | 35200 | 35100 | 28 |
| 443 | 20230803 | 130600 | 4992846200 | 35150 | 35150 | 35200 | 35150 | 51 |
| 444 | 20230803 | 130500 | 4991052800 | 35150 | 35150 | 35150 | 35150 | 5 |
| 445 | 20230803 | 130400 | 4990877050 | 35150 | 35100 | 35150 | 35100 | 123 |
| 446 | 20230803 | 130300 | 4986558600 | 35100 | 35050 | 35100 | 35050 | 51 |
| 447 | 20230803 | 130200 | 4984769700 | 35050 | 35150 | 35150 | 35050 | 173 |
| 448 | 20230803 | 130100 | 4978705800 | 35000 | 35200 | 35200 | 35000 | 158 |
| 449 | 20230803 | 130000 | 4973165300 | 35200 | 35200 | 35250 | 35150 | 685 |
| 450 | 20230803 | 125900 | 4949067250 | 35200 | 35150 | 35200 | 35150 | 114 |
| 451 | 20230803 | 125800 | 4945054750 | 35200 | 35150 | 35200 | 35150 | 72 |
| 452 | 20230803 | 125700 | 4942520750 | 35150 | 35150 | 35150 | 35150 | 11 |
| 453 | 20230803 | 125600 | 4942134100 | 35050 | 35050 | 35050 | 35050 | 40 |
| 454 | 20230803 | 125500 | 4940732100 | 35050 | 35050 | 35050 | 35050 | 18 |
| 455 | 20230803 | 125400 | 4940101200 | 35150 | 35050 | 35150 | 35000 | 62 |
| 456 | 20230803 | 125300 | 4937930850 | 35050 | 35150 | 35200 | 35050 | 241 |
| 457 | 20230803 | 125200 | 4929470700 | 35150 | 35150 | 35200 | 35150 | 176 |
| 458 | 20230803 | 125100 | 4923284100 | 35150 | 35200 | 35200 | 35150 | 20 |
| 459 | 20230803 | 125000 | 4922581050 | 35200 | 35150 | 35250 | 35150 | 325 |
| 460 | 20230803 | 124900 | 4911140400 | 35200 | 35200 | 35200 | 35200 | 501 |
| 461 | 20230803 | 124800 | 4893505200 | 35250 | 35250 | 35250 | 35250 | 80 |
| 462 | 20230803 | 124700 | 4890685200 | 35250 | 35000 | 35250 | 35000 | 281 |
| 463 | 20230803 | 124600 | 4880805450 | 35000 | 35000 | 35000 | 35000 | 30 |
| 464 | 20230803 | 124500 | 4879755450 | 35000 | 35000 | 35000 | 34950 | 253 |
| 465 | 20230803 | 124400 | 4870901800 | 35000 | 35000 | 35000 | 35000 | 16 |
| 466 | 20230803 | 124300 | 4870341800 | 35000 | 34900 | 35000 | 34900 | 65 |
| 467 | 20230803 | 124200 | 4868072050 | 34900 | 34950 | 34950 | 34900 | 737 |
| 468 | 20230803 | 124100 | 4842314400 | 34950 | 34900 | 34950 | 34900 | 107 |
| 469 | 20230803 | 124000 | 4838578700 | 34850 | 34850 | 34850 | 34850 | 481 |
| 470 | 20230803 | 123900 | 4821815850 | 34850 | 34900 | 34900 | 34850 | 13 |
| 471 | 20230803 | 123800 | 4821362550 | 34850 | 34900 | 34900 | 34850 | 41 |
| 472 | 20230803 | 123700 | 4819931700 | 34950 | 34900 | 34950 | 34900 | 10 |
| 473 | 20230803 | 123600 | 4819582250 | 34950 | 34950 | 34950 | 34750 | 1343 |
| 474 | 20230803 | 123500 | 4772767600 | 35000 | 35000 | 35050 | 35000 | 166 |
| 475 | 20230803 | 123400 | 4766957550 | 35000 | 35000 | 35000 | 35000 | 6 |
| 476 | 20230803 | 123300 | 4766747550 | 34950 | 35000 | 35000 | 34950 | 647 |
| 477 | 20230803 | 123200 | 4744107050 | 35050 | 35100 | 35100 | 35050 | 466 |
| 478 | 20230803 | 123100 | 4727766600 | 35100 | 35200 | 35200 | 35100 | 888 |
| 479 | 20230803 | 123000 | 4696562800 | 35200 | 35150 | 35200 | 35150 | 53 |
| 480 | 20230803 | 122900 | 4694699800 | 35100 | 35100 | 35100 | 35100 | 194 |
| 481 | 20230803 | 122800 | 4687890400 | 35100 | 35050 | 35100 | 35050 | 109 |
| 482 | 20230803 | 122700 | 4684069650 | 35050 | 35100 | 35100 | 35050 | 173 |
| 483 | 20230803 | 122600 | 4678004500 | 35100 | 35050 | 35100 | 35000 | 47 |
| 484 | 20230803 | 122500 | 4676358400 | 35050 | 35050 | 35050 | 35000 | 212 |
| 485 | 20230803 | 122400 | 4668932800 | 35050 | 35050 | 35050 | 35050 | 15 |
| 486 | 20230803 | 122300 | 4668407050 | 35100 | 35100 | 35100 | 35100 | 1 |
| 487 | 20230803 | 122200 | 4668371950 | 35100 | 34850 | 35100 | 34800 | 1109 |
| 488 | 20230803 | 122100 | 4629745500 | 34850 | 34950 | 35000 | 34850 | 326 |
| 489 | 20230803 | 122000 | 4618356500 | 34950 | 34950 | 34950 | 34950 | 156 |
| 490 | 20230803 | 121900 | 4612904300 | 34850 | 34850 | 34850 | 34850 | 108 |
| 491 | 20230803 | 121800 | 4609140500 | 34800 | 34800 | 34800 | 34800 | 35 |
| 492 | 20230803 | 121700 | 4607922500 | 34800 | 34800 | 34800 | 34800 | 107 |
| 493 | 20230803 | 121600 | 4604198900 | 34800 | 34800 | 34800 | 34800 | 0 |
| 494 | 20230803 | 121500 | 4604198900 | 34800 | 34900 | 34900 | 34800 | 402 |
| 495 | 20230803 | 121400 | 4590184600 | 34950 | 34900 | 34950 | 34900 | 440 |
| 496 | 20230803 | 121300 | 4574813200 | 34900 | 34800 | 34950 | 34800 | 115 |
| 497 | 20230803 | 121200 | 4570807000 | 34800 | 34750 | 34800 | 34750 | 227 |
| 498 | 20230803 | 121100 | 4562918450 | 34750 | 34800 | 34800 | 34750 | 88 |
| 499 | 20230803 | 121000 | 4559857750 | 34750 | 34800 | 34900 | 34750 | 259 |
| 500 | 20230803 | 120900 | 4550839700 | 34900 | 34850 | 34900 | 34800 | 98 |
| 501 | 20230803 | 120800 | 4547425350 | 34850 | 34800 | 34850 | 34800 | 106 |
| 502 | 20230803 | 120700 | 4543736500 | 34800 | 34800 | 34800 | 34800 | 10 |
| 503 | 20230803 | 120600 | 4543388500 | 34800 | 34850 | 34850 | 34800 | 71 |
| 504 | 20230803 | 120500 | 4540917150 | 34850 | 34950 | 34950 | 34850 | 161 |
| 505 | 20230803 | 120400 | 4535291350 | 35000 | 35000 | 35000 | 34950 | 574 |
| 506 | 20230803 | 120300 | 4515201700 | 34950 | 34950 | 35000 | 34950 | 195 |
| 507 | 20230803 | 120200 | 4508384500 | 34900 | 34850 | 34900 | 34850 | 79 |
| 508 | 20230803 | 120100 | 4505627900 | 34850 | 34850 | 34850 | 34800 | 44 |
| 509 | 20230803 | 120000 | 4504095000 | 34850 | 34850 | 34850 | 34850 | 91 |
| 510 | 20230803 | 115900 | 4500923650 | 34850 | 34750 | 34850 | 34750 | 238 |
| 511 | 20230803 | 115800 | 4492649550 | 34750 | 34800 | 34800 | 34750 | 534 |
| 512 | 20230803 | 115700 | 4474071700 | 34800 | 34850 | 34850 | 34800 | 233 |
| 513 | 20230803 | 115600 | 4465955100 | 34850 | 34800 | 34850 | 34800 | 44 |
| 514 | 20230803 | 115500 | 4464422700 | 34800 | 34800 | 34800 | 34800 | 196 |
| 515 | 20230803 | 115400 | 4457601900 | 34750 | 34750 | 34800 | 34750 | 2214 |
| 516 | 20230803 | 115300 | 4380661200 | 34700 | 34700 | 34750 | 34700 | 526 |
| 517 | 20230803 | 115200 | 4362398700 | 34700 | 34750 | 34750 | 34700 | 325 |
| 518 | 20230803 | 115100 | 4351106200 | 34750 | 34800 | 34800 | 34750 | 154 |
| 519 | 20230803 | 115000 | 4345754200 | 34800 | 34800 | 34800 | 34750 | 192 |
| 520 | 20230803 | 114900 | 4339081100 | 34800 | 34800 | 34800 | 34800 | 60 |
| 521 | 20230803 | 114800 | 4336993100 | 34800 | 34800 | 34800 | 34800 | 172 |
| 522 | 20230803 | 114700 | 4331007500 | 34850 | 34850 | 34850 | 34850 | 66 |
| 523 | 20230803 | 114600 | 4328707400 | 34850 | 34850 | 34850 | 34850 | 22 |
| 524 | 20230803 | 114500 | 4327940700 | 34850 | 34750 | 34850 | 34750 | 346 |
| 525 | 20230803 | 114400 | 4315905350 | 34800 | 34800 | 34800 | 34750 | 576 |
| 526 | 20230803 | 114300 | 4295860900 | 34850 | 34800 | 34850 | 34800 | 1915 |
| 527 | 20230803 | 114200 | 4229134550 | 34800 | 34700 | 34800 | 34650 | 108 |
| 528 | 20230803 | 114100 | 4225381650 | 34700 | 34800 | 34850 | 34650 | 2760 |
| 529 | 20230803 | 114000 | 4129512000 | 34800 | 34850 | 34850 | 34800 | 924 |
| 530 | 20230803 | 113900 | 4097348900 | 34850 | 34850 | 34850 | 34850 | 751 |
| 531 | 20230803 | 113800 | 4071176550 | 34850 | 34850 | 34900 | 34850 | 855 |
| 532 | 20230803 | 113700 | 4041374100 | 34900 | 34950 | 34950 | 34900 | 1610 |
| 533 | 20230803 | 113600 | 3985159450 | 34950 | 35000 | 35000 | 34950 | 493 |
| 534 | 20230803 | 113500 | 3967928500 | 35050 | 35050 | 35050 | 35050 | 280 |
| 535 | 20230803 | 113400 | 3958114500 | 35050 | 35250 | 35250 | 34950 | 674 |
| 536 | 20230803 | 113300 | 3934504800 | 35700 | 35050 | 35700 | 35000 | 1165 |
| 537 | 20230803 | 113200 | 3893632350 | 35000 | 35000 | 35050 | 35000 | 305 |
| 538 | 20230803 | 113100 | 3882957200 | 35000 | 35050 | 35050 | 35000 | 415 |
| 539 | 20230803 | 113000 | 3868411650 | 35050 | 35050 | 35050 | 35050 | 304 |
| 540 | 20230803 | 112900 | 3857756450 | 35100 | 35100 | 35100 | 35100 | 388 |
| 541 | 20230803 | 112800 | 3844137650 | 35150 | 35100 | 35200 | 35100 | 497 |
| 542 | 20230803 | 112700 | 3826669250 | 35150 | 35200 | 35200 | 35150 | 239 |
| 543 | 20230803 | 112600 | 3818261650 | 35200 | 35200 | 35200 | 35150 | 51 |
| 544 | 20230803 | 112500 | 3816468550 | 35150 | 35350 | 35350 | 35100 | 824 |
| 545 | 20230803 | 112400 | 3787477700 | 35400 | 35950 | 35950 | 35400 | 672 |
| 546 | 20230803 | 112300 | 3763590500 | 36000 | 35050 | 36000 | 35000 | 3163 |
| 547 | 20230803 | 112200 | 3650817950 | 35050 | 35050 | 35050 | 35000 | 92 |
| 548 | 20230803 | 112100 | 3647597800 | 35050 | 35000 | 35050 | 35000 | 33 |
| 549 | 20230803 | 112000 | 3646442400 | 35050 | 35000 | 35050 | 35000 | 180 |
| 550 | 20230803 | 111900 | 3640138250 | 35000 | 35000 | 35000 | 35000 | 11 |
| 551 | 20230803 | 111800 | 3639753250 | 35000 | 35000 | 35000 | 35000 | 108 |
| 552 | 20230803 | 111700 | 3635973250 | 35000 | 35000 | 35000 | 34950 | 413 |
| 553 | 20230803 | 111600 | 3621522250 | 35050 | 35000 | 35100 | 35000 | 510 |
| 554 | 20230803 | 111500 | 3603670500 | 35050 | 35100 | 35100 | 35050 | 496 |
| 555 | 20230803 | 111400 | 3586280300 | 35100 | 35050 | 35100 | 35050 | 14 |
| 556 | 20230803 | 111300 | 3585789350 | 35050 | 35050 | 35050 | 35050 | 24 |
| 557 | 20230803 | 111200 | 3584948150 | 35000 | 35000 | 35000 | 35000 | 49 |
| 558 | 20230803 | 111100 | 3583233150 | 35000 | 35000 | 35050 | 35000 | 490 |
| 559 | 20230803 | 111000 | 3566078100 | 35000 | 35050 | 35050 | 35000 | 709 |
| 560 | 20230803 | 110900 | 3541229450 | 35050 | 35050 | 35100 | 35050 | 577 |
| 561 | 20230803 | 110800 | 3521001200 | 35050 | 35050 | 35100 | 35050 | 720 |
| 562 | 20230803 | 110700 | 3495762700 | 35050 | 35050 | 35050 | 35050 | 81 |
| 563 | 20230803 | 110600 | 3492923650 | 35050 | 35100 | 35100 | 35050 | 974 |
| 564 | 20230803 | 110500 | 3458741250 | 35100 | 35100 | 35100 | 35100 | 1 |
| 565 | 20230803 | 110400 | 3458706150 | 35050 | 35000 | 35050 | 35000 | 484 |
| 566 | 20230803 | 110300 | 3441744400 | 35050 | 35050 | 35100 | 35050 | 243 |
| 567 | 20230803 | 110200 | 3433227200 | 35000 | 35050 | 35050 | 34950 | 142 |
| 568 | 20230803 | 110100 | 3428260700 | 34950 | 35050 | 35050 | 34950 | 491 |
| 569 | 20230803 | 110000 | 3411071350 | 35050 | 34950 | 35050 | 34900 | 1890 |
| 570 | 20230803 | 105900 | 3344949200 | 34950 | 35000 | 35000 | 34950 | 409 |
| 571 | 20230803 | 105800 | 3330650300 | 35000 | 34950 | 35000 | 34950 | 178 |
| 572 | 20230803 | 105700 | 3324426300 | 35050 | 35000 | 35050 | 34950 | 3836 |
| 573 | 20230803 | 105600 | 3190214600 | 35000 | 35050 | 35050 | 35000 | 1889 |
| 574 | 20230803 | 105500 | 3124037500 | 35100 | 35150 | 35150 | 35100 | 818 |
| 575 | 20230803 | 105400 | 3095323400 | 35150 | 35100 | 35150 | 35100 | 281 |
| 576 | 20230803 | 105300 | 3085456850 | 35150 | 35150 | 35150 | 35100 | 299 |
| 577 | 20230803 | 105200 | 3074949000 | 35200 | 35200 | 35300 | 35200 | 100 |
| 578 | 20230803 | 105100 | 3071428800 | 35200 | 35200 | 35300 | 35200 | 297 |
| 579 | 20230803 | 105000 | 3060961100 | 35150 | 35200 | 35200 | 35100 | 1468 |
| 580 | 20230803 | 104900 | 3009379900 | 35200 | 35200 | 35250 | 35200 | 326 |
| 581 | 20230803 | 104800 | 2997904400 | 35250 | 35200 | 35250 | 35200 | 720 |
| 582 | 20230803 | 104700 | 2972547150 | 35200 | 35200 | 35200 | 35200 | 14 |
| 583 | 20230803 | 104600 | 2972054350 | 35200 | 35300 | 35300 | 35200 | 138 |
| 584 | 20230803 | 104500 | 2967193950 | 35300 | 35250 | 35300 | 35250 | 169 |
| 585 | 20230803 | 104400 | 2961236400 | 35250 | 35300 | 35300 | 35200 | 841 |
| 586 | 20230803 | 104300 | 2931566300 | 35300 | 35350 | 35400 | 35300 | 317 |
| 587 | 20230803 | 104200 | 2920359900 | 35400 | 35300 | 35400 | 35300 | 103 |
| 588 | 20230803 | 104100 | 2916719150 | 35300 | 35400 | 35400 | 35300 | 291 |
| 589 | 20230803 | 104000 | 2906424150 | 35400 | 35400 | 35400 | 35400 | 20 |
| 590 | 20230803 | 103900 | 2905716150 | 35450 | 35350 | 35450 | 35350 | 744 |
| 591 | 20230803 | 103800 | 2879392100 | 35300 | 35300 | 35300 | 35250 | 938 |
| 592 | 20230803 | 103700 | 2846285700 | 35300 | 35300 | 35350 | 35300 | 463 |
| 593 | 20230803 | 103600 | 2829941750 | 35300 | 35450 | 35450 | 35300 | 421 |
| 594 | 20230803 | 103500 | 2815067350 | 35350 | 35300 | 35350 | 35300 | 64 |
| 595 | 20230803 | 103400 | 2812806100 | 35300 | 35350 | 35350 | 35300 | 100 |
| 596 | 20230803 | 103300 | 2809272100 | 35350 | 35350 | 35500 | 35350 | 305 |
| 597 | 20230803 | 103200 | 2798488450 | 35350 | 35400 | 35400 | 35300 | 201 |
| 598 | 20230803 | 103100 | 2791381150 | 35450 | 35400 | 35500 | 35400 | 41 |
| 599 | 20230803 | 103000 | 2789927600 | 35400 | 35400 | 35450 | 35350 | 267 |
| 600 | 20230803 | 102900 | 2780466950 | 35400 | 35400 | 35400 | 35100 | 1377 |
| 601 | 20230803 | 102800 | 2732031800 | 35250 | 35250 | 35250 | 35250 | 148 |
| 602 | 20230803 | 102700 | 2726814800 | 35250 | 35200 | 35350 | 35200 | 238 |
| 603 | 20230803 | 102600 | 2718417850 | 35200 | 35400 | 35450 | 35200 | 4072 |
| 604 | 20230803 | 102500 | 2574598350 | 35400 | 35450 | 35450 | 35400 | 460 |
| 605 | 20230803 | 102400 | 2558305050 | 35450 | 35450 | 35450 | 35450 | 136 |
| 606 | 20230803 | 102300 | 2553483850 | 35450 | 35450 | 35450 | 35450 | 202 |
| 607 | 20230803 | 102200 | 2546322950 | 35450 | 35450 | 35450 | 35450 | 98 |
| 608 | 20230803 | 102100 | 2542848850 | 35450 | 35600 | 35600 | 35450 | 244 |
| 609 | 20230803 | 102000 | 2534182500 | 35600 | 35500 | 35600 | 35500 | 265 |
| 610 | 20230803 | 101900 | 2524759400 | 35550 | 35500 | 35550 | 35500 | 17 |
| 611 | 20230803 | 101800 | 2524155750 | 35500 | 35450 | 35500 | 35400 | 597 |
| 612 | 20230803 | 101700 | 2503010500 | 35400 | 35450 | 35450 | 35400 | 323 |
| 613 | 20230803 | 101600 | 2491575550 | 35450 | 35500 | 35500 | 35450 | 917 |
| 614 | 20230803 | 101500 | 2459065200 | 35500 | 35550 | 35550 | 35500 | 130 |
| 615 | 20230803 | 101400 | 2454449200 | 35650 | 35650 | 35650 | 35650 | 15 |
| 616 | 20230803 | 101300 | 2453914450 | 35650 | 35450 | 35650 | 35450 | 181 |
| 617 | 20230803 | 101200 | 2447489000 | 35450 | 35450 | 35650 | 35450 | 372 |
| 618 | 20230803 | 101100 | 2434247700 | 35450 | 35450 | 35450 | 35400 | 371 |
| 619 | 20230803 | 101000 | 2421095800 | 35450 | 35500 | 35600 | 35450 | 964 |
| 620 | 20230803 | 100900 | 2386894500 | 35500 | 35500 | 35500 | 35500 | 67 |
| 621 | 20230803 | 100800 | 2384516000 | 35500 | 35600 | 35600 | 35500 | 993 |
| 622 | 20230803 | 100700 | 2349187550 | 35600 | 35700 | 35700 | 35600 | 724 |
| 623 | 20230803 | 100600 | 2323377050 | 35700 | 35850 | 35850 | 35700 | 854 |
| 624 | 20230803 | 100500 | 2292847500 | 35850 | 35850 | 35850 | 35800 | 1157 |
| 625 | 20230803 | 100400 | 2251423900 | 35850 | 35900 | 35900 | 35800 | 267 |
| 626 | 20230803 | 100300 | 2241855100 | 35900 | 35850 | 35900 | 35850 | 711 |
| 627 | 20230803 | 100200 | 2216365600 | 35900 | 35850 | 35900 | 35850 | 565 |
| 628 | 20230803 | 100100 | 2196104400 | 35900 | 35950 | 35950 | 35900 | 258 |
| 629 | 20230803 | 100000 | 2186842100 | 35950 | 35950 | 35950 | 35950 | 38 |
| 630 | 20230803 | 095900 | 2185476000 | 35950 | 36000 | 36000 | 35950 | 241 |
| 631 | 20230803 | 095800 | 2176811550 | 36000 | 36000 | 36000 | 36000 | 3 |
| 632 | 20230803 | 095700 | 2176703550 | 36000 | 36150 | 36150 | 36000 | 999 |
| 633 | 20230803 | 095600 | 2140678550 | 36150 | 36100 | 36150 | 36000 | 770 |
| 634 | 20230803 | 095500 | 2112885600 | 36100 | 36100 | 36100 | 36100 | 484 |
| 635 | 20230803 | 095400 | 2095413200 | 36100 | 36100 | 36100 | 36000 | 600 |
| 636 | 20230803 | 095300 | 2073773250 | 36050 | 36000 | 36050 | 36000 | 333 |
| 637 | 20230803 | 095200 | 2061784600 | 36000 | 36000 | 36000 | 36000 | 62 |
| 638 | 20230803 | 095100 | 2059552600 | 36000 | 35700 | 36000 | 35700 | 1616 |
| 639 | 20230803 | 095000 | 2001701800 | 35700 | 35750 | 35800 | 35700 | 225 |
| 640 | 20230803 | 094900 | 1993665250 | 35750 | 35950 | 35950 | 35750 | 1359 |
| 641 | 20230803 | 094800 | 1945031350 | 35900 | 35900 | 36050 | 35900 | 3062 |
| 642 | 20230803 | 094700 | 1834853850 | 35900 | 35800 | 35900 | 35800 | 299 |
| 643 | 20230803 | 094600 | 1824123650 | 35800 | 35750 | 35800 | 35750 | 455 |
| 644 | 20230803 | 094500 | 1807836200 | 35750 | 35750 | 35750 | 35750 | 84 |
| 645 | 20230803 | 094400 | 1804833200 | 35750 | 35750 | 35800 | 35650 | 1575 |
| 646 | 20230803 | 094300 | 1748594000 | 35750 | 35750 | 35750 | 35700 | 329 |
| 647 | 20230803 | 094200 | 1736838950 | 35750 | 35900 | 35900 | 35750 | 636 |
| 648 | 20230803 | 094100 | 1714024500 | 35900 | 35850 | 35900 | 35850 | 223 |
| 649 | 20230803 | 094000 | 1706023550 | 35850 | 35800 | 35850 | 35650 | 524 |
| 650 | 20230803 | 093900 | 1687264600 | 35650 | 35700 | 35800 | 35650 | 309 |
| 651 | 20230803 | 093800 | 1676235550 | 35650 | 35650 | 35700 | 35600 | 1435 |
| 652 | 20230803 | 093700 | 1625077800 | 35600 | 35800 | 35800 | 35600 | 1562 |
| 653 | 20230803 | 093600 | 1569361550 | 35800 | 35650 | 35800 | 35650 | 920 |
| 654 | 20230803 | 093500 | 1536534400 | 35650 | 35500 | 35650 | 35500 | 522 |
| 655 | 20230803 | 093400 | 1517981150 | 35550 | 35550 | 35550 | 35550 | 118 |
| 656 | 20230803 | 093300 | 1513786250 | 35550 | 35400 | 35550 | 35400 | 844 |
| 657 | 20230803 | 093200 | 1483839150 | 35400 | 35500 | 35500 | 35400 | 374 |
| 658 | 20230803 | 093100 | 1470586000 | 35550 | 35650 | 35650 | 35500 | 398 |
| 659 | 20230803 | 093000 | 1456440000 | 35550 | 35700 | 35700 | 35500 | 355 |
| 660 | 20230803 | 092900 | 1443825800 | 35650 | 35500 | 35650 | 35450 | 228 |
| 661 | 20230803 | 092800 | 1435721200 | 35500 | 35400 | 35500 | 35400 | 911 |
| 662 | 20230803 | 092700 | 1403389700 | 35400 | 35600 | 35600 | 35400 | 556 |
| 663 | 20230803 | 092600 | 1383652600 | 35600 | 35850 | 35850 | 35600 | 563 |
| 664 | 20230803 | 092500 | 1363546050 | 35950 | 35900 | 35950 | 35900 | 965 |
| 665 | 20230803 | 092400 | 1328865000 | 35900 | 35950 | 36000 | 35900 | 2038 |
| 666 | 20230803 | 092300 | 1255670500 | 35950 | 35750 | 35950 | 35700 | 723 |
| 667 | 20230803 | 092200 | 1229798750 | 35750 | 35750 | 35750 | 35700 | 153 |
| 668 | 20230803 | 092100 | 1224331900 | 35750 | 35600 | 35800 | 35600 | 1005 |
| 669 | 20230803 | 092000 | 1188411450 | 35550 | 35250 | 35550 | 35250 | 829 |
| 670 | 20230803 | 091900 | 1159014400 | 35300 | 35200 | 35350 | 35200 | 1013 |
| 671 | 20230803 | 091800 | 1123355550 | 35200 | 35100 | 35350 | 35000 | 1801 |
| 672 | 20230803 | 091700 | 1060176000 | 35050 | 35100 | 35100 | 34950 | 2422 |
| 673 | 20230803 | 091600 | 975492500 | 35000 | 35100 | 35100 | 34950 | 3637 |
| 674 | 20230803 | 091500 | 848169200 | 35050 | 35250 | 35300 | 35050 | 3424 |
| 675 | 20230803 | 091400 | 728010850 | 35250 | 35200 | 35350 | 35200 | 981 |
| 676 | 20230803 | 091300 | 693403300 | 35250 | 35300 | 35400 | 35200 | 1012 |
| 677 | 20230803 | 091200 | 657730550 | 35300 | 35300 | 35350 | 35300 | 674 |
| 678 | 20230803 | 091100 | 633937500 | 35350 | 35450 | 35500 | 35350 | 1012 |
| 679 | 20230803 | 091000 | 598131550 | 35500 | 35500 | 35500 | 35350 | 1389 |
| 680 | 20230803 | 090900 | 548920600 | 35500 | 35550 | 35550 | 35450 | 690 |
| 681 | 20230803 | 090800 | 524428550 | 35600 | 35700 | 35700 | 35550 | 1057 |
| 682 | 20230803 | 090700 | 486837400 | 35700 | 35550 | 35700 | 35550 | 1710 |
| 683 | 20230803 | 090600 | 425964200 | 35550 | 35700 | 35700 | 35550 | 2297 |
| 684 | 20230803 | 090500 | 344216750 | 35600 | 35700 | 35750 | 35600 | 2725 |
| 685 | 20230803 | 090400 | 246932450 | 35750 | 35850 | 35850 | 35700 | 1610 |
| 686 | 20230803 | 090300 | 189297400 | 35850 | 36150 | 36150 | 35850 | 493 |
| 687 | 20230803 | 090200 | 171566750 | 36150 | 36300 | 36350 | 36100 | 2217 |
| 688 | 20230803 | 090100 | 91214850 | 36250 | 36150 | 36300 | 36150 | 839 |
| 689 | 20230803 | 090000 | 60823250 | 36150 | 35800 | 36150 | 35800 | 1683 |