36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 201800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 1455 |
| 3 | 20230801 | 201700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20230801 | 201600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20230801 | 201500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20230801 | 201400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20230801 | 201300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20230801 | 201200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20230801 | 201100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20230801 | 201000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20230801 | 200900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20230801 | 200800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20230801 | 200700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20230801 | 200600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20230801 | 200500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20230801 | 200400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20230801 | 200300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20230801 | 200200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20230801 | 200100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20230801 | 200000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20230801 | 195900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20230801 | 195800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20230801 | 195700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20230801 | 195600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20230801 | 195500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20230801 | 195400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20230801 | 195300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20230801 | 195200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20230801 | 195100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20230801 | 195000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20230801 | 194900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20230801 | 194800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 1455 |
| 33 | 20230801 | 194700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20230801 | 194600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20230801 | 194500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20230801 | 194400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20230801 | 194300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20230801 | 194200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20230801 | 194100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20230801 | 194000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20230801 | 193900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20230801 | 193800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20230801 | 193700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20230801 | 193600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20230801 | 193500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20230801 | 193400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20230801 | 193300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20230801 | 193200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20230801 | 193100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20230801 | 193000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20230801 | 192900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20230801 | 192800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20230801 | 192700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20230801 | 192600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20230801 | 192500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20230801 | 192400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20230801 | 192300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20230801 | 192200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20230801 | 192100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20230801 | 192000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20230801 | 191900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20230801 | 191800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 1455 |
| 63 | 20230801 | 191700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20230801 | 191600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20230801 | 191500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20230801 | 191400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20230801 | 191300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20230801 | 191200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20230801 | 191100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20230801 | 191000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20230801 | 190900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20230801 | 190800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20230801 | 190700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20230801 | 190600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20230801 | 190500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20230801 | 190400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20230801 | 190300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20230801 | 190200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20230801 | 190100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20230801 | 190000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20230801 | 185900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20230801 | 185800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20230801 | 185700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20230801 | 185600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20230801 | 185500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20230801 | 185400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20230801 | 185300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20230801 | 185200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20230801 | 185100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20230801 | 185000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20230801 | 184900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20230801 | 184800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 1455 |
| 93 | 20230801 | 184700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20230801 | 184600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20230801 | 184500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20230801 | 184400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20230801 | 184300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20230801 | 184200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20230801 | 184100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20230801 | 184000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20230801 | 183900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20230801 | 183800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20230801 | 183700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20230801 | 183600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20230801 | 183500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20230801 | 183400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20230801 | 183300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20230801 | 183200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20230801 | 183100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20230801 | 183000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20230801 | 182900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20230801 | 182800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20230801 | 182700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20230801 | 182600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20230801 | 182500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20230801 | 182400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20230801 | 182300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20230801 | 182200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20230801 | 182100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20230801 | 182000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20230801 | 181900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20230801 | 181800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 1455 |
| 123 | 20230801 | 181700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20230801 | 181600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20230801 | 181500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20230801 | 181400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20230801 | 181300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20230801 | 181200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20230801 | 181100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20230801 | 181000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20230801 | 180900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20230801 | 180800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20230801 | 180700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20230801 | 180600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20230801 | 180500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20230801 | 180400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20230801 | 180300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20230801 | 180200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20230801 | 180100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20230801 | 180000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20230801 | 175900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20230801 | 175800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20230801 | 175700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20230801 | 175600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20230801 | 175500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20230801 | 175400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20230801 | 175300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20230801 | 175200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20230801 | 175100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20230801 | 175000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20230801 | 174900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20230801 | 174800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 1455 |
| 153 | 20230801 | 174700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20230801 | 174600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20230801 | 174500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20230801 | 174400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20230801 | 174300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20230801 | 174200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20230801 | 174100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20230801 | 174000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20230801 | 173900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20230801 | 173800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20230801 | 173700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20230801 | 173600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20230801 | 173500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20230801 | 173400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20230801 | 173300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20230801 | 173200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20230801 | 173100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20230801 | 173000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20230801 | 172900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20230801 | 172800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20230801 | 172700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20230801 | 172600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20230801 | 172500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20230801 | 172400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20230801 | 172300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20230801 | 172200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20230801 | 172100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20230801 | 172000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20230801 | 171900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20230801 | 171800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 1455 |
| 183 | 20230801 | 171700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20230801 | 171600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20230801 | 171500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20230801 | 171400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20230801 | 171300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20230801 | 171200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20230801 | 171100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20230801 | 171000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20230801 | 170900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20230801 | 170800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20230801 | 170700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20230801 | 170600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20230801 | 170500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20230801 | 170400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20230801 | 170300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20230801 | 170200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20230801 | 170100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20230801 | 170000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20230801 | 165900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20230801 | 165800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20230801 | 165700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 204 | 20230801 | 165600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 205 | 20230801 | 165500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 206 | 20230801 | 165400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 207 | 20230801 | 165300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 208 | 20230801 | 165200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 209 | 20230801 | 165100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 210 | 20230801 | 165000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 211 | 20230801 | 164900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 212 | 20230801 | 164800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 1455 |
| 213 | 20230801 | 164700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 214 | 20230801 | 164600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 215 | 20230801 | 164500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 216 | 20230801 | 164400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 217 | 20230801 | 164300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 218 | 20230801 | 164200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 219 | 20230801 | 164100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 220 | 20230801 | 164000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 221 | 20230801 | 163900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 222 | 20230801 | 163800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 223 | 20230801 | 163700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 224 | 20230801 | 163600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 225 | 20230801 | 163500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 226 | 20230801 | 163400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 227 | 20230801 | 163300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 228 | 20230801 | 163200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 229 | 20230801 | 163100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 230 | 20230801 | 163000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 231 | 20230801 | 162900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 232 | 20230801 | 162800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 233 | 20230801 | 162700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 234 | 20230801 | 162600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 235 | 20230801 | 162500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 236 | 20230801 | 162400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 237 | 20230801 | 162300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 238 | 20230801 | 162200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 239 | 20230801 | 162100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 240 | 20230801 | 162000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 241 | 20230801 | 161900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 242 | 20230801 | 161800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 1455 |
| 243 | 20230801 | 161700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 244 | 20230801 | 161600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 245 | 20230801 | 161500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 246 | 20230801 | 161400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 247 | 20230801 | 161300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 248 | 20230801 | 161200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 249 | 20230801 | 161100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 250 | 20230801 | 161000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 251 | 20230801 | 160900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 252 | 20230801 | 160800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 253 | 20230801 | 160700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 254 | 20230801 | 160600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 255 | 20230801 | 160500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 256 | 20230801 | 160400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 257 | 20230801 | 160300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 258 | 20230801 | 160200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 259 | 20230801 | 160100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 260 | 20230801 | 160000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 261 | 20230801 | 155900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 262 | 20230801 | 155800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 263 | 20230801 | 155700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 264 | 20230801 | 155600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 265 | 20230801 | 155500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 266 | 20230801 | 155400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 267 | 20230801 | 155300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 268 | 20230801 | 155200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 269 | 20230801 | 155100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 270 | 20230801 | 155000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 271 | 20230801 | 154900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 272 | 20230801 | 154800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 1455 |
| 273 | 20230801 | 154700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 274 | 20230801 | 154600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 275 | 20230801 | 154500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 276 | 20230801 | 154400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 277 | 20230801 | 154300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 278 | 20230801 | 154200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 279 | 20230801 | 154100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 280 | 20230801 | 154000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 281 | 20230801 | 153900 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 282 | 20230801 | 153800 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 283 | 20230801 | 153700 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 284 | 20230801 | 153600 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 285 | 20230801 | 153500 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 286 | 20230801 | 153400 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 287 | 20230801 | 153300 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 288 | 20230801 | 153200 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 289 | 20230801 | 153100 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 0 |
| 290 | 20230801 | 153000 | 5342597400 | 42100 | 42100 | 42100 | 42100 | 1455 |
| 291 | 20230801 | 152900 | 5281341900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 292 | 20230801 | 152800 | 5281341900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 293 | 20230801 | 152700 | 5281341900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 294 | 20230801 | 152600 | 5281341900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 295 | 20230801 | 152500 | 5281341900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 296 | 20230801 | 152400 | 5281341900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 297 | 20230801 | 152300 | 5281341900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 298 | 20230801 | 152200 | 5281341900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 299 | 20230801 | 152100 | 5281341900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 300 | 20230801 | 152000 | 5281341900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 301 | 20230801 | 151900 | 5281341900 | 42550 | 42500 | 42550 | 42350 | 157 |
| 302 | 20230801 | 151800 | 5274672800 | 42450 | 42550 | 42600 | 42450 | 188 |
| 303 | 20230801 | 151700 | 5266674600 | 42600 | 42550 | 42600 | 42450 | 117 |
| 304 | 20230801 | 151600 | 5261692650 | 42400 | 42750 | 42750 | 42400 | 240 |
| 305 | 20230801 | 151500 | 5251450900 | 42750 | 42700 | 42800 | 42700 | 203 |
| 306 | 20230801 | 151400 | 5242771000 | 42800 | 42800 | 42850 | 42750 | 261 |
| 307 | 20230801 | 151300 | 5231601150 | 42800 | 42800 | 42800 | 42700 | 323 |
| 308 | 20230801 | 151200 | 5217782000 | 42800 | 42750 | 42800 | 42700 | 253 |
| 309 | 20230801 | 151100 | 5206955600 | 42800 | 42800 | 42800 | 42700 | 221 |
| 310 | 20230801 | 151000 | 5197497250 | 42800 | 42700 | 42850 | 42700 | 250 |
| 311 | 20230801 | 150900 | 5186803100 | 42800 | 42850 | 42850 | 42600 | 253 |
| 312 | 20230801 | 150800 | 5175971000 | 42550 | 42850 | 42950 | 42500 | 868 |
| 313 | 20230801 | 150700 | 5138938900 | 42900 | 42900 | 42950 | 42650 | 666 |
| 314 | 20230801 | 150600 | 5110435100 | 42900 | 42900 | 42950 | 42800 | 439 |
| 315 | 20230801 | 150500 | 5091614350 | 42900 | 42900 | 42900 | 42850 | 210 |
| 316 | 20230801 | 150400 | 5082608050 | 42900 | 42900 | 42900 | 42850 | 206 |
| 317 | 20230801 | 150300 | 5073771550 | 42900 | 42850 | 42900 | 42850 | 265 |
| 318 | 20230801 | 150200 | 5062404550 | 42850 | 42950 | 42950 | 42850 | 285 |
| 319 | 20230801 | 150100 | 5050170850 | 42800 | 42850 | 42950 | 42800 | 206 |
| 320 | 20230801 | 150000 | 5041334400 | 42850 | 42900 | 42950 | 42800 | 314 |
| 321 | 20230801 | 145900 | 5027866350 | 42950 | 42900 | 42950 | 42850 | 339 |
| 322 | 20230801 | 145800 | 5013315450 | 42850 | 42900 | 42900 | 42800 | 366 |
| 323 | 20230801 | 145700 | 4997619550 | 42900 | 42900 | 42900 | 42850 | 374 |
| 324 | 20230801 | 145600 | 4981575200 | 42900 | 42900 | 42900 | 42800 | 525 |
| 325 | 20230801 | 145500 | 4959060950 | 42900 | 42900 | 42900 | 42850 | 271 |
| 326 | 20230801 | 145400 | 4947435450 | 42900 | 42850 | 42900 | 42800 | 464 |
| 327 | 20230801 | 145300 | 4927541350 | 42800 | 42750 | 42850 | 42750 | 422 |
| 328 | 20230801 | 145200 | 4909466600 | 42800 | 42700 | 42800 | 42650 | 352 |
| 329 | 20230801 | 145100 | 4894431250 | 42700 | 42750 | 42750 | 42600 | 312 |
| 330 | 20230801 | 145000 | 4881114050 | 42700 | 42700 | 42750 | 42600 | 506 |
| 331 | 20230801 | 144900 | 4859520600 | 42650 | 42700 | 42750 | 42650 | 145 |
| 332 | 20230801 | 144800 | 4853328300 | 42650 | 42600 | 42750 | 42600 | 306 |
| 333 | 20230801 | 144700 | 4840269900 | 42600 | 42600 | 42650 | 42550 | 105 |
| 334 | 20230801 | 144600 | 4835795650 | 42600 | 42600 | 42600 | 42500 | 225 |
| 335 | 20230801 | 144500 | 4826215000 | 42600 | 42600 | 42600 | 42550 | 432 |
| 336 | 20230801 | 144400 | 4807813100 | 42600 | 42600 | 42600 | 42550 | 145 |
| 337 | 20230801 | 144300 | 4801636300 | 42550 | 42550 | 42600 | 42550 | 341 |
| 338 | 20230801 | 144200 | 4787116500 | 42550 | 42650 | 42650 | 42450 | 264 |
| 339 | 20230801 | 144100 | 4775877850 | 42650 | 42600 | 42650 | 42500 | 292 |
| 340 | 20230801 | 144000 | 4763436550 | 42600 | 42750 | 42750 | 42600 | 324 |
| 341 | 20230801 | 143900 | 4749596600 | 42700 | 42750 | 42800 | 42650 | 319 |
| 342 | 20230801 | 143800 | 4735971250 | 42750 | 42750 | 42800 | 42700 | 244 |
| 343 | 20230801 | 143700 | 4725538150 | 42750 | 42850 | 42850 | 42750 | 489 |
| 344 | 20230801 | 143600 | 4704612700 | 42850 | 42800 | 42850 | 42750 | 239 |
| 345 | 20230801 | 143500 | 4694382200 | 42800 | 42800 | 42850 | 42700 | 272 |
| 346 | 20230801 | 143400 | 4682738100 | 42750 | 42800 | 42850 | 42750 | 375 |
| 347 | 20230801 | 143300 | 4666690650 | 42750 | 42850 | 42850 | 42750 | 252 |
| 348 | 20230801 | 143200 | 4655905350 | 42750 | 42900 | 42900 | 42750 | 949 |
| 349 | 20230801 | 143100 | 4615274300 | 42900 | 42900 | 42950 | 42850 | 326 |
| 350 | 20230801 | 143000 | 4601284800 | 42850 | 42950 | 42950 | 42850 | 472 |
| 351 | 20230801 | 142900 | 4581048150 | 42900 | 42900 | 42950 | 42800 | 679 |
| 352 | 20230801 | 142800 | 4551924850 | 42850 | 42800 | 42900 | 42800 | 576 |
| 353 | 20230801 | 142700 | 4527225000 | 42850 | 42900 | 42900 | 42850 | 751 |
| 354 | 20230801 | 142600 | 4495020050 | 42800 | 42850 | 42900 | 42800 | 375 |
| 355 | 20230801 | 142500 | 4478954250 | 42850 | 42800 | 42850 | 42800 | 462 |
| 356 | 20230801 | 142400 | 4459168750 | 42750 | 42750 | 42800 | 42700 | 989 |
| 357 | 20230801 | 142300 | 4416859350 | 42700 | 42700 | 42750 | 42650 | 519 |
| 358 | 20230801 | 142200 | 4394690500 | 42700 | 42700 | 42700 | 42650 | 299 |
| 359 | 20230801 | 142100 | 4381923600 | 42650 | 42650 | 42700 | 42600 | 449 |
| 360 | 20230801 | 142000 | 4362772300 | 42650 | 42650 | 42650 | 42600 | 304 |
| 361 | 20230801 | 141900 | 4349806750 | 42600 | 42600 | 42650 | 42550 | 439 |
| 362 | 20230801 | 141800 | 4331103150 | 42600 | 42550 | 42600 | 42550 | 305 |
| 363 | 20230801 | 141700 | 4318111200 | 42600 | 42550 | 42600 | 42550 | 338 |
| 364 | 20230801 | 141600 | 4303715900 | 42550 | 42650 | 42650 | 42550 | 487 |
| 365 | 20230801 | 141500 | 4282967400 | 42650 | 42650 | 42700 | 42650 | 321 |
| 366 | 20230801 | 141400 | 4269273300 | 42700 | 42650 | 42700 | 42600 | 486 |
| 367 | 20230801 | 141300 | 4248540850 | 42650 | 42650 | 42650 | 42600 | 182 |
| 368 | 20230801 | 141200 | 4240779600 | 42650 | 42650 | 42700 | 42600 | 557 |
| 369 | 20230801 | 141100 | 4217022550 | 42600 | 42600 | 42700 | 42600 | 497 |
| 370 | 20230801 | 141000 | 4195823550 | 42650 | 42650 | 42650 | 42600 | 205 |
| 371 | 20230801 | 140900 | 4187080800 | 42650 | 42550 | 42650 | 42550 | 421 |
| 372 | 20230801 | 140800 | 4169157400 | 42600 | 42600 | 42650 | 42550 | 590 |
| 373 | 20230801 | 140700 | 4144018300 | 42600 | 42600 | 42650 | 42600 | 188 |
| 374 | 20230801 | 140600 | 4136002050 | 42600 | 42650 | 42700 | 42600 | 634 |
| 375 | 20230801 | 140500 | 4108955650 | 42650 | 42550 | 42650 | 42550 | 187 |
| 376 | 20230801 | 140400 | 4100987300 | 42600 | 42550 | 42600 | 42550 | 300 |
| 377 | 20230801 | 140300 | 4088210250 | 42550 | 42450 | 42600 | 42450 | 634 |
| 378 | 20230801 | 140200 | 4061247700 | 42450 | 42400 | 42500 | 42300 | 362 |
| 379 | 20230801 | 140100 | 4045888250 | 42400 | 42500 | 42500 | 42400 | 542 |
| 380 | 20230801 | 140000 | 4022882200 | 42450 | 42450 | 42500 | 42450 | 259 |
| 381 | 20230801 | 135900 | 4011877450 | 42500 | 42500 | 42500 | 42450 | 272 |
| 382 | 20230801 | 135800 | 4000321100 | 42500 | 42550 | 42600 | 42500 | 405 |
| 383 | 20230801 | 135700 | 3983088300 | 42550 | 42500 | 42600 | 42500 | 313 |
| 384 | 20230801 | 135600 | 3969767400 | 42500 | 42650 | 42650 | 42500 | 1052 |
| 385 | 20230801 | 135500 | 3924991050 | 42700 | 42650 | 42700 | 42550 | 976 |
| 386 | 20230801 | 135400 | 3883377050 | 42600 | 42550 | 42650 | 42550 | 724 |
| 387 | 20230801 | 135300 | 3852547850 | 42550 | 42550 | 42600 | 42500 | 321 |
| 388 | 20230801 | 135200 | 3838888750 | 42550 | 42500 | 42550 | 42500 | 1096 |
| 389 | 20230801 | 135100 | 3792281650 | 42500 | 42250 | 42500 | 42250 | 1020 |
| 390 | 20230801 | 135000 | 3749043550 | 42250 | 42250 | 42350 | 42250 | 1225 |
| 391 | 20230801 | 134900 | 3697199900 | 42250 | 42250 | 42250 | 42200 | 627 |
| 392 | 20230801 | 134800 | 3670728350 | 42250 | 42350 | 42400 | 42200 | 748 |
| 393 | 20230801 | 134700 | 3639064950 | 42350 | 41950 | 42350 | 41900 | 8190 |
| 394 | 20230801 | 134600 | 3294806600 | 41950 | 41950 | 41950 | 41900 | 313 |
| 395 | 20230801 | 134500 | 3281676800 | 41900 | 41900 | 41950 | 41900 | 209 |
| 396 | 20230801 | 134400 | 3272913050 | 41950 | 41900 | 41950 | 41850 | 409 |
| 397 | 20230801 | 134300 | 3255769450 | 41850 | 41900 | 41900 | 41850 | 255 |
| 398 | 20230801 | 134200 | 3245092200 | 41900 | 41750 | 41900 | 41750 | 87 |
| 399 | 20230801 | 134100 | 3241448000 | 41900 | 41850 | 41900 | 41750 | 216 |
| 400 | 20230801 | 134000 | 3232399300 | 41850 | 41800 | 41900 | 41800 | 327 |
| 401 | 20230801 | 133900 | 3218717400 | 41800 | 41850 | 41900 | 41800 | 190 |
| 402 | 20230801 | 133800 | 3210768450 | 41750 | 41700 | 41850 | 41700 | 192 |
| 403 | 20230801 | 133700 | 3202737600 | 41700 | 41850 | 41950 | 41700 | 556 |
| 404 | 20230801 | 133600 | 3179491700 | 41850 | 41850 | 41950 | 41850 | 237 |
| 405 | 20230801 | 133500 | 3169567300 | 41850 | 41900 | 41900 | 41850 | 455 |
| 406 | 20230801 | 133400 | 3150511800 | 41900 | 41900 | 41950 | 41850 | 282 |
| 407 | 20230801 | 133300 | 3138696500 | 41900 | 41900 | 41950 | 41850 | 799 |
| 408 | 20230801 | 133200 | 3105219100 | 41850 | 41900 | 41900 | 41800 | 274 |
| 409 | 20230801 | 133100 | 3093750050 | 41900 | 41900 | 41950 | 41850 | 183 |
| 410 | 20230801 | 133000 | 3086077550 | 41900 | 41950 | 41950 | 41850 | 640 |
| 411 | 20230801 | 132900 | 3059266200 | 41950 | 41850 | 41950 | 41850 | 185 |
| 412 | 20230801 | 132800 | 3051506650 | 41950 | 41950 | 41950 | 41900 | 348 |
| 413 | 20230801 | 132700 | 3036919950 | 41950 | 41950 | 41950 | 41900 | 270 |
| 414 | 20230801 | 132600 | 3025595000 | 41950 | 41900 | 41950 | 41900 | 195 |
| 415 | 20230801 | 132500 | 3017415050 | 41950 | 41900 | 41950 | 41900 | 238 |
| 416 | 20230801 | 132400 | 3007435350 | 41900 | 41950 | 41950 | 41900 | 336 |
| 417 | 20230801 | 132300 | 2993344250 | 41950 | 41900 | 41950 | 41900 | 110 |
| 418 | 20230801 | 132200 | 2988730950 | 41950 | 41900 | 41950 | 41850 | 203 |
| 419 | 20230801 | 132100 | 2980218550 | 41950 | 41900 | 41950 | 41850 | 644 |
| 420 | 20230801 | 132000 | 2953226550 | 41900 | 41800 | 41900 | 41750 | 674 |
| 421 | 20230801 | 131900 | 2925019950 | 41800 | 41750 | 41850 | 41750 | 926 |
| 422 | 20230801 | 131800 | 2886324650 | 41750 | 41700 | 41750 | 41700 | 144 |
| 423 | 20230801 | 131700 | 2880315150 | 41700 | 41700 | 41700 | 41650 | 218 |
| 424 | 20230801 | 131600 | 2871224700 | 41700 | 41600 | 41700 | 41600 | 1051 |
| 425 | 20230801 | 131500 | 2827460400 | 41500 | 41500 | 41600 | 41500 | 310 |
| 426 | 20230801 | 131400 | 2814585900 | 41500 | 41350 | 41500 | 41350 | 197 |
| 427 | 20230801 | 131300 | 2806425150 | 41400 | 41300 | 41400 | 41250 | 241 |
| 428 | 20230801 | 131200 | 2796469900 | 41300 | 41300 | 41300 | 41200 | 135 |
| 429 | 20230801 | 131100 | 2790900850 | 41350 | 41350 | 41450 | 41350 | 119 |
| 430 | 20230801 | 131000 | 2785975600 | 41350 | 41400 | 41400 | 41250 | 184 |
| 431 | 20230801 | 130900 | 2778379150 | 41350 | 41300 | 41350 | 41300 | 137 |
| 432 | 20230801 | 130800 | 2772717800 | 41350 | 41350 | 41400 | 41350 | 194 |
| 433 | 20230801 | 130700 | 2764692800 | 41300 | 41400 | 41400 | 41300 | 89 |
| 434 | 20230801 | 130600 | 2761013200 | 41400 | 41450 | 41450 | 41400 | 79 |
| 435 | 20230801 | 130500 | 2757741950 | 41400 | 41450 | 41450 | 41400 | 254 |
| 436 | 20230801 | 130400 | 2747224750 | 41450 | 41500 | 41500 | 41450 | 81 |
| 437 | 20230801 | 130300 | 2743864800 | 41500 | 41500 | 41500 | 41500 | 112 |
| 438 | 20230801 | 130200 | 2739216800 | 41500 | 41600 | 41600 | 41500 | 233 |
| 439 | 20230801 | 130100 | 2729529000 | 41550 | 41550 | 41600 | 41550 | 20 |
| 440 | 20230801 | 130000 | 2728697900 | 41550 | 41600 | 41600 | 41500 | 149 |
| 441 | 20230801 | 125900 | 2722507200 | 41550 | 41550 | 41600 | 41550 | 110 |
| 442 | 20230801 | 125800 | 2717932450 | 41550 | 41550 | 41550 | 41550 | 48 |
| 443 | 20230801 | 125700 | 2715938050 | 41500 | 41500 | 41600 | 41500 | 72 |
| 444 | 20230801 | 125600 | 2712945550 | 41550 | 41500 | 41600 | 41500 | 149 |
| 445 | 20230801 | 125500 | 2706754100 | 41600 | 41550 | 41600 | 41500 | 162 |
| 446 | 20230801 | 125400 | 2700026500 | 41550 | 41550 | 41600 | 41550 | 104 |
| 447 | 20230801 | 125300 | 2695704750 | 41550 | 41600 | 41650 | 41550 | 1122 |
| 448 | 20230801 | 125200 | 2648982800 | 41600 | 41550 | 41650 | 41500 | 1170 |
| 449 | 20230801 | 125100 | 2600307900 | 41550 | 41450 | 41550 | 41450 | 92 |
| 450 | 20230801 | 125000 | 2596489900 | 41450 | 41450 | 41500 | 41450 | 62 |
| 451 | 20230801 | 124900 | 2593919800 | 41450 | 41450 | 41450 | 41400 | 58 |
| 452 | 20230801 | 124800 | 2591515850 | 41500 | 41500 | 41500 | 41500 | 105 |
| 453 | 20230801 | 124700 | 2587158350 | 41500 | 41500 | 41550 | 41450 | 90 |
| 454 | 20230801 | 124600 | 2583424300 | 41500 | 41550 | 41550 | 41500 | 48 |
| 455 | 20230801 | 124500 | 2581431700 | 41500 | 41450 | 41500 | 41450 | 125 |
| 456 | 20230801 | 124400 | 2576245450 | 41450 | 41500 | 41500 | 41450 | 49 |
| 457 | 20230801 | 124300 | 2574212350 | 41450 | 41500 | 41500 | 41450 | 86 |
| 458 | 20230801 | 124200 | 2570643500 | 41500 | 41500 | 41550 | 41500 | 123 |
| 459 | 20230801 | 124100 | 2565538200 | 41500 | 41500 | 41550 | 41500 | 85 |
| 460 | 20230801 | 124000 | 2562007450 | 41550 | 41500 | 41550 | 41450 | 145 |
| 461 | 20230801 | 123900 | 2555989600 | 41500 | 41500 | 41500 | 41450 | 209 |
| 462 | 20230801 | 123800 | 2547316200 | 41400 | 41500 | 41500 | 41400 | 28 |
| 463 | 20230801 | 123700 | 2546154650 | 41500 | 41450 | 41500 | 41400 | 129 |
| 464 | 20230801 | 123600 | 2540807050 | 41450 | 41450 | 41450 | 41350 | 52 |
| 465 | 20230801 | 123500 | 2538652100 | 41450 | 41400 | 41450 | 41400 | 34 |
| 466 | 20230801 | 123400 | 2537244400 | 41450 | 41400 | 41450 | 41400 | 157 |
| 467 | 20230801 | 123300 | 2530744350 | 41350 | 41400 | 41400 | 41350 | 16 |
| 468 | 20230801 | 123200 | 2530082100 | 41350 | 41400 | 41400 | 41350 | 33 |
| 469 | 20230801 | 123100 | 2528717000 | 41400 | 41300 | 41400 | 41300 | 166 |
| 470 | 20230801 | 123000 | 2521849200 | 41300 | 41300 | 41300 | 41200 | 109 |
| 471 | 20230801 | 122900 | 2517349300 | 41300 | 41300 | 41350 | 41300 | 102 |
| 472 | 20230801 | 122800 | 2513133650 | 41300 | 41300 | 41300 | 41250 | 78 |
| 473 | 20230801 | 122700 | 2509913200 | 41300 | 41300 | 41300 | 41250 | 44 |
| 474 | 20230801 | 122600 | 2508097100 | 41350 | 41300 | 41350 | 41300 | 146 |
| 475 | 20230801 | 122500 | 2502062000 | 41300 | 41250 | 41300 | 41250 | 69 |
| 476 | 20230801 | 122400 | 2499214350 | 41300 | 41350 | 41350 | 41300 | 38 |
| 477 | 20230801 | 122300 | 2497644400 | 41350 | 41300 | 41350 | 41300 | 155 |
| 478 | 20230801 | 122200 | 2491242750 | 41300 | 41300 | 41350 | 41250 | 86 |
| 479 | 20230801 | 122100 | 2487691350 | 41350 | 41300 | 41350 | 41300 | 51 |
| 480 | 20230801 | 122000 | 2485584850 | 41300 | 41200 | 41300 | 41200 | 249 |
| 481 | 20230801 | 121900 | 2475315100 | 41250 | 41350 | 41350 | 41250 | 260 |
| 482 | 20230801 | 121800 | 2464583700 | 41300 | 41400 | 41400 | 41300 | 138 |
| 483 | 20230801 | 121700 | 2458878050 | 41400 | 41400 | 41400 | 41350 | 226 |
| 484 | 20230801 | 121600 | 2449526100 | 41400 | 41450 | 41450 | 41400 | 101 |
| 485 | 20230801 | 121500 | 2445344550 | 41450 | 41450 | 41450 | 41450 | 134 |
| 486 | 20230801 | 121400 | 2439790250 | 41450 | 41450 | 41500 | 41450 | 80 |
| 487 | 20230801 | 121300 | 2436474050 | 41450 | 41500 | 41550 | 41450 | 130 |
| 488 | 20230801 | 121200 | 2431076600 | 41550 | 41500 | 41550 | 41500 | 78 |
| 489 | 20230801 | 121100 | 2427839400 | 41550 | 41550 | 41550 | 41450 | 73 |
| 490 | 20230801 | 121000 | 2424808600 | 41550 | 41500 | 41550 | 41500 | 71 |
| 491 | 20230801 | 120900 | 2421859750 | 41500 | 41500 | 41500 | 41500 | 120 |
| 492 | 20230801 | 120800 | 2416879750 | 41500 | 41500 | 41550 | 41450 | 150 |
| 493 | 20230801 | 120700 | 2410655050 | 41500 | 41500 | 41550 | 41500 | 181 |
| 494 | 20230801 | 120600 | 2403142200 | 41500 | 41450 | 41500 | 41450 | 281 |
| 495 | 20230801 | 120500 | 2391482900 | 41500 | 41500 | 41500 | 41450 | 62 |
| 496 | 20230801 | 120400 | 2388911000 | 41450 | 41500 | 41500 | 41450 | 103 |
| 497 | 20230801 | 120300 | 2384639700 | 41500 | 41500 | 41500 | 41450 | 137 |
| 498 | 20230801 | 120200 | 2378956850 | 41500 | 41400 | 41500 | 41400 | 1306 |
| 499 | 20230801 | 120100 | 2324860700 | 41400 | 41400 | 41400 | 41350 | 109 |
| 500 | 20230801 | 120000 | 2320348150 | 41400 | 41300 | 41400 | 41300 | 106 |
| 501 | 20230801 | 115900 | 2315962050 | 41350 | 41400 | 41400 | 41300 | 391 |
| 502 | 20230801 | 115800 | 2299795350 | 41350 | 41300 | 41400 | 41300 | 707 |
| 503 | 20230801 | 115700 | 2270558750 | 41350 | 41300 | 41350 | 41250 | 309 |
| 504 | 20230801 | 115600 | 2257795950 | 41350 | 41300 | 41350 | 41300 | 23 |
| 505 | 20230801 | 115500 | 2256845700 | 41300 | 41300 | 41350 | 41300 | 130 |
| 506 | 20230801 | 115400 | 2251471350 | 41300 | 41300 | 41350 | 41300 | 102 |
| 507 | 20230801 | 115300 | 2247256550 | 41350 | 41300 | 41350 | 41300 | 37 |
| 508 | 20230801 | 115200 | 2245727200 | 41300 | 41300 | 41350 | 41300 | 137 |
| 509 | 20230801 | 115100 | 2240064150 | 41350 | 41250 | 41350 | 41250 | 77 |
| 510 | 20230801 | 115000 | 2236883950 | 41300 | 41300 | 41350 | 41250 | 265 |
| 511 | 20230801 | 114900 | 2225939550 | 41250 | 41250 | 41300 | 41250 | 61 |
| 512 | 20230801 | 114800 | 2223421950 | 41300 | 41300 | 41300 | 41250 | 44 |
| 513 | 20230801 | 114700 | 2221605500 | 41250 | 41300 | 41300 | 41250 | 143 |
| 514 | 20230801 | 114600 | 2215701250 | 41300 | 41250 | 41300 | 41200 | 111 |
| 515 | 20230801 | 114500 | 2211124700 | 41250 | 41200 | 41250 | 41200 | 116 |
| 516 | 20230801 | 114400 | 2206340300 | 41200 | 41250 | 41250 | 41200 | 158 |
| 517 | 20230801 | 114300 | 2199824700 | 41200 | 41250 | 41250 | 41150 | 65 |
| 518 | 20230801 | 114200 | 2197145600 | 41200 | 41200 | 41200 | 41150 | 79 |
| 519 | 20230801 | 114100 | 2193890900 | 41200 | 41200 | 41200 | 41150 | 234 |
| 520 | 20230801 | 114000 | 2184251150 | 41200 | 41150 | 41200 | 41150 | 37 |
| 521 | 20230801 | 113900 | 2182727300 | 41200 | 41200 | 41250 | 41100 | 439 |
| 522 | 20230801 | 113800 | 2164658800 | 41250 | 41200 | 41250 | 41200 | 121 |
| 523 | 20230801 | 113700 | 2159669750 | 41250 | 41200 | 41250 | 41150 | 70 |
| 524 | 20230801 | 113600 | 2156784250 | 41250 | 41250 | 41250 | 41200 | 182 |
| 525 | 20230801 | 113500 | 2149277800 | 41250 | 41250 | 41250 | 41200 | 32 |
| 526 | 20230801 | 113400 | 2147957850 | 41200 | 41250 | 41250 | 41200 | 101 |
| 527 | 20230801 | 113300 | 2143795500 | 41250 | 41200 | 41250 | 41200 | 189 |
| 528 | 20230801 | 113200 | 2136000200 | 41200 | 41250 | 41250 | 41200 | 67 |
| 529 | 20230801 | 113100 | 2133239750 | 41250 | 41250 | 41300 | 41200 | 123 |
| 530 | 20230801 | 113000 | 2128165650 | 41200 | 41200 | 41300 | 41200 | 132 |
| 531 | 20230801 | 112900 | 2122720750 | 41200 | 41250 | 41250 | 41200 | 42 |
| 532 | 20230801 | 112800 | 2120990050 | 41250 | 41250 | 41300 | 41200 | 374 |
| 533 | 20230801 | 112700 | 2105563050 | 41250 | 41200 | 41250 | 41150 | 167 |
| 534 | 20230801 | 112600 | 2098680300 | 41200 | 41150 | 41250 | 41150 | 26 |
| 535 | 20230801 | 112500 | 2097608850 | 41200 | 41200 | 41200 | 41150 | 264 |
| 536 | 20230801 | 112400 | 2086732700 | 41150 | 41150 | 41200 | 41100 | 111 |
| 537 | 20230801 | 112300 | 2082165250 | 41150 | 41150 | 41200 | 41150 | 57 |
| 538 | 20230801 | 112200 | 2079818000 | 41200 | 41200 | 41200 | 41100 | 175 |
| 539 | 20230801 | 112100 | 2072613050 | 41150 | 41150 | 41150 | 41100 | 40 |
| 540 | 20230801 | 112000 | 2070968100 | 41100 | 41100 | 41150 | 41100 | 151 |
| 541 | 20230801 | 111900 | 2064761650 | 41150 | 41150 | 41200 | 41100 | 207 |
| 542 | 20230801 | 111800 | 2056240350 | 41150 | 41150 | 41200 | 41100 | 219 |
| 543 | 20230801 | 111700 | 2047228700 | 41150 | 41200 | 41200 | 41150 | 27 |
| 544 | 20230801 | 111600 | 2046116500 | 41150 | 41200 | 41200 | 41150 | 133 |
| 545 | 20230801 | 111500 | 2040638800 | 41150 | 41100 | 41150 | 41100 | 49 |
| 546 | 20230801 | 111400 | 2038623050 | 41100 | 41100 | 41150 | 41050 | 134 |
| 547 | 20230801 | 111300 | 2033116600 | 41100 | 41100 | 41200 | 41100 | 144 |
| 548 | 20230801 | 111200 | 2027191900 | 41100 | 41100 | 41100 | 41050 | 43 |
| 549 | 20230801 | 111100 | 2025424900 | 41100 | 41100 | 41150 | 41100 | 143 |
| 550 | 20230801 | 111000 | 2019544000 | 41150 | 41100 | 41200 | 41100 | 42 |
| 551 | 20230801 | 110900 | 2017815500 | 41100 | 41100 | 41150 | 41050 | 60 |
| 552 | 20230801 | 110800 | 2015349700 | 41200 | 41150 | 41200 | 41150 | 100 |
| 553 | 20230801 | 110700 | 2011233700 | 41100 | 41150 | 41200 | 41100 | 70 |
| 554 | 20230801 | 110600 | 2008353000 | 41050 | 41200 | 41200 | 41050 | 66 |
| 555 | 20230801 | 110500 | 2005638950 | 41200 | 41200 | 41200 | 41100 | 147 |
| 556 | 20230801 | 110400 | 1999590050 | 41150 | 41200 | 41200 | 41050 | 80 |
| 557 | 20230801 | 110300 | 1996299850 | 41100 | 41200 | 41200 | 41100 | 20 |
| 558 | 20230801 | 110200 | 1995476250 | 41150 | 41100 | 41150 | 41050 | 269 |
| 559 | 20230801 | 110100 | 1984413800 | 41050 | 41100 | 41100 | 41050 | 54 |
| 560 | 20230801 | 110000 | 1982196500 | 41100 | 41050 | 41100 | 41050 | 50 |
| 561 | 20230801 | 105900 | 1980142900 | 41050 | 41050 | 41100 | 41000 | 63 |
| 562 | 20230801 | 105800 | 1977556450 | 41050 | 41050 | 41050 | 41000 | 22 |
| 563 | 20230801 | 105700 | 1976653700 | 41050 | 41050 | 41100 | 41050 | 162 |
| 564 | 20230801 | 105600 | 1969997800 | 41050 | 41050 | 41100 | 41050 | 35 |
| 565 | 20230801 | 105500 | 1968560950 | 41100 | 41050 | 41100 | 41050 | 40 |
| 566 | 20230801 | 105400 | 1966918350 | 41100 | 41050 | 41100 | 41050 | 137 |
| 567 | 20230801 | 105300 | 1961289400 | 41100 | 41100 | 41100 | 41050 | 35 |
| 568 | 20230801 | 105200 | 1959851850 | 41100 | 41100 | 41100 | 41050 | 45 |
| 569 | 20230801 | 105100 | 1958003300 | 41100 | 41050 | 41100 | 41000 | 171 |
| 570 | 20230801 | 105000 | 1950983200 | 41100 | 41050 | 41100 | 41050 | 28 |
| 571 | 20230801 | 104900 | 1949832850 | 41100 | 41100 | 41100 | 41100 | 78 |
| 572 | 20230801 | 104800 | 1946627050 | 41150 | 41150 | 41150 | 41100 | 155 |
| 573 | 20230801 | 104700 | 1940249350 | 41200 | 41100 | 41200 | 41100 | 62 |
| 574 | 20230801 | 104600 | 1937699400 | 41200 | 41100 | 41200 | 41100 | 122 |
| 575 | 20230801 | 104500 | 1932682000 | 41000 | 41100 | 41100 | 41000 | 257 |
| 576 | 20230801 | 104400 | 1922120000 | 41100 | 41000 | 41100 | 41000 | 445 |
| 577 | 20230801 | 104300 | 1903860050 | 40950 | 40950 | 41000 | 40900 | 631 |
| 578 | 20230801 | 104200 | 1878020950 | 40900 | 40900 | 40950 | 40900 | 39 |
| 579 | 20230801 | 104100 | 1876424700 | 40900 | 40900 | 40950 | 40900 | 30 |
| 580 | 20230801 | 104000 | 1875197100 | 40900 | 40900 | 40900 | 40900 | 91 |
| 581 | 20230801 | 103900 | 1871475200 | 40900 | 40850 | 40900 | 40850 | 137 |
| 582 | 20230801 | 103800 | 1865872750 | 40850 | 40850 | 40850 | 40850 | 10 |
| 583 | 20230801 | 103700 | 1865464250 | 40850 | 40800 | 40900 | 40800 | 85 |
| 584 | 20230801 | 103600 | 1861993650 | 40850 | 40850 | 40850 | 40800 | 101 |
| 585 | 20230801 | 103500 | 1857868200 | 40850 | 40800 | 40850 | 40800 | 7 |
| 586 | 20230801 | 103400 | 1857582300 | 40900 | 40900 | 40900 | 40800 | 128 |
| 587 | 20230801 | 103300 | 1852349050 | 40900 | 40850 | 40900 | 40800 | 147 |
| 588 | 20230801 | 103200 | 1846343000 | 40850 | 40850 | 40900 | 40800 | 32 |
| 589 | 20230801 | 103100 | 1845035200 | 40850 | 40850 | 40850 | 40800 | 18 |
| 590 | 20230801 | 103000 | 1844300300 | 40850 | 40900 | 40900 | 40850 | 49 |
| 591 | 20230801 | 102900 | 1842296950 | 40850 | 40850 | 40900 | 40850 | 89 |
| 592 | 20230801 | 102800 | 1838657700 | 40850 | 40850 | 40900 | 40850 | 19 |
| 593 | 20230801 | 102700 | 1837880900 | 40850 | 40850 | 40900 | 40850 | 39 |
| 594 | 20230801 | 102600 | 1836286600 | 40850 | 40850 | 40900 | 40800 | 101 |
| 595 | 20230801 | 102500 | 1832160450 | 40850 | 40900 | 40900 | 40800 | 24 |
| 596 | 20230801 | 102400 | 1831179550 | 40850 | 40850 | 40900 | 40850 | 41 |
| 597 | 20230801 | 102300 | 1829503600 | 40850 | 40800 | 40850 | 40800 | 144 |
| 598 | 20230801 | 102200 | 1823624050 | 40800 | 40850 | 40850 | 40800 | 71 |
| 599 | 20230801 | 102100 | 1820724350 | 40850 | 40850 | 40900 | 40850 | 89 |
| 600 | 20230801 | 102000 | 1817087000 | 40850 | 40850 | 40850 | 40800 | 24 |
| 601 | 20230801 | 101900 | 1816107000 | 40900 | 40750 | 40900 | 40750 | 384 |
| 602 | 20230801 | 101800 | 1800432100 | 40750 | 40650 | 40750 | 40650 | 149 |
| 603 | 20230801 | 101700 | 1794367600 | 40650 | 40700 | 40700 | 40650 | 49 |
| 604 | 20230801 | 101600 | 1792374900 | 40700 | 40750 | 40750 | 40700 | 44 |
| 605 | 20230801 | 101500 | 1790582600 | 40750 | 40700 | 40800 | 40700 | 305 |
| 606 | 20230801 | 101400 | 1778161750 | 40700 | 40700 | 40750 | 40700 | 28 |
| 607 | 20230801 | 101300 | 1777021400 | 40750 | 40800 | 40800 | 40700 | 38 |
| 608 | 20230801 | 101200 | 1775473650 | 40750 | 40750 | 40750 | 40700 | 165 |
| 609 | 20230801 | 101100 | 1768750200 | 40750 | 40800 | 40800 | 40700 | 17 |
| 610 | 20230801 | 101000 | 1768057900 | 40800 | 40750 | 40800 | 40750 | 32 |
| 611 | 20230801 | 100900 | 1766752950 | 40750 | 40800 | 40850 | 40750 | 211 |
| 612 | 20230801 | 100800 | 1758143350 | 40850 | 40800 | 40850 | 40800 | 44 |
| 613 | 20230801 | 100700 | 1756346550 | 40800 | 40900 | 40900 | 40800 | 118 |
| 614 | 20230801 | 100600 | 1751523250 | 40850 | 40750 | 40850 | 40750 | 47 |
| 615 | 20230801 | 100500 | 1749605300 | 40800 | 40800 | 40850 | 40800 | 101 |
| 616 | 20230801 | 100400 | 1745483900 | 40800 | 40800 | 40800 | 40750 | 29 |
| 617 | 20230801 | 100300 | 1744301500 | 40800 | 40800 | 40850 | 40800 | 74 |
| 618 | 20230801 | 100200 | 1741280700 | 40800 | 40850 | 40850 | 40800 | 103 |
| 619 | 20230801 | 100100 | 1737074750 | 40900 | 40850 | 40900 | 40800 | 64 |
| 620 | 20230801 | 100000 | 1734459700 | 40900 | 40850 | 40900 | 40850 | 22 |
| 621 | 20230801 | 095900 | 1733560600 | 40750 | 40800 | 40850 | 40750 | 142 |
| 622 | 20230801 | 095800 | 1727766650 | 40800 | 40850 | 40850 | 40750 | 126 |
| 623 | 20230801 | 095700 | 1722620250 | 40900 | 40800 | 40900 | 40750 | 159 |
| 624 | 20230801 | 095600 | 1716130600 | 40850 | 40750 | 40850 | 40750 | 27 |
| 625 | 20230801 | 095500 | 1715028150 | 40750 | 40800 | 40800 | 40750 | 138 |
| 626 | 20230801 | 095400 | 1709399050 | 40800 | 40700 | 40800 | 40700 | 45 |
| 627 | 20230801 | 095300 | 1707564250 | 40700 | 40750 | 40800 | 40700 | 281 |
| 628 | 20230801 | 095200 | 1696110400 | 40750 | 40850 | 40950 | 40750 | 303 |
| 629 | 20230801 | 095100 | 1683743650 | 40850 | 40850 | 41000 | 40800 | 137 |
| 630 | 20230801 | 095000 | 1678145900 | 40850 | 40850 | 40950 | 40850 | 165 |
| 631 | 20230801 | 094900 | 1671396800 | 40950 | 40900 | 40950 | 40850 | 15 |
| 632 | 20230801 | 094800 | 1670783350 | 40900 | 40900 | 41000 | 40850 | 57 |
| 633 | 20230801 | 094700 | 1668449950 | 41000 | 40950 | 41000 | 40900 | 229 |
| 634 | 20230801 | 094600 | 1659065750 | 40950 | 40950 | 40950 | 40950 | 40 |
| 635 | 20230801 | 094500 | 1657427750 | 40950 | 40850 | 40950 | 40850 | 137 |
| 636 | 20230801 | 094400 | 1651818600 | 40850 | 40900 | 40900 | 40850 | 102 |
| 637 | 20230801 | 094300 | 1647647800 | 40850 | 40850 | 40950 | 40800 | 64 |
| 638 | 20230801 | 094200 | 1645032350 | 40900 | 40750 | 40900 | 40750 | 92 |
| 639 | 20230801 | 094100 | 1641272200 | 40750 | 40700 | 40750 | 40650 | 101 |
| 640 | 20230801 | 094000 | 1637161400 | 40700 | 40700 | 40850 | 40650 | 271 |
| 641 | 20230801 | 093900 | 1626118950 | 40700 | 40650 | 40700 | 40600 | 370 |
| 642 | 20230801 | 093800 | 1611079950 | 40650 | 40650 | 40650 | 40550 | 147 |
| 643 | 20230801 | 093700 | 1605116600 | 40600 | 40550 | 40600 | 40500 | 146 |
| 644 | 20230801 | 093600 | 1599193000 | 40550 | 40550 | 40650 | 40500 | 831 |
| 645 | 20230801 | 093500 | 1565508800 | 40600 | 40650 | 40700 | 40600 | 950 |
| 646 | 20230801 | 093400 | 1526916000 | 40650 | 40700 | 40700 | 40600 | 299 |
| 647 | 20230801 | 093300 | 1514758850 | 40750 | 40650 | 40750 | 40600 | 483 |
| 648 | 20230801 | 093200 | 1495121050 | 40700 | 40800 | 40900 | 40650 | 781 |
| 649 | 20230801 | 093100 | 1463300050 | 40900 | 41000 | 41000 | 40800 | 479 |
| 650 | 20230801 | 093000 | 1443726400 | 41050 | 41150 | 41150 | 41000 | 361 |
| 651 | 20230801 | 092900 | 1428903500 | 41150 | 41100 | 41150 | 41050 | 363 |
| 652 | 20230801 | 092800 | 1413990200 | 41100 | 40750 | 41100 | 40750 | 550 |
| 653 | 20230801 | 092700 | 1391487450 | 40800 | 40800 | 40850 | 40750 | 339 |
| 654 | 20230801 | 092600 | 1377652050 | 40850 | 40800 | 40900 | 40750 | 365 |
| 655 | 20230801 | 092500 | 1362757950 | 40800 | 40950 | 41000 | 40750 | 919 |
| 656 | 20230801 | 092400 | 1325205750 | 40950 | 41000 | 41050 | 40900 | 516 |
| 657 | 20230801 | 092300 | 1304062700 | 41000 | 41000 | 41050 | 41000 | 480 |
| 658 | 20230801 | 092200 | 1284371700 | 41100 | 41150 | 41150 | 41000 | 447 |
| 659 | 20230801 | 092100 | 1266017800 | 41150 | 41150 | 41250 | 41000 | 463 |
| 660 | 20230801 | 092000 | 1246977300 | 41150 | 41350 | 41350 | 41150 | 373 |
| 661 | 20230801 | 091900 | 1231597200 | 41250 | 41200 | 41300 | 41150 | 1338 |
| 662 | 20230801 | 091800 | 1176374450 | 41300 | 41150 | 41300 | 41150 | 620 |
| 663 | 20230801 | 091700 | 1150813550 | 41150 | 41300 | 41350 | 41150 | 442 |
| 664 | 20230801 | 091600 | 1132587000 | 41250 | 41250 | 41300 | 41100 | 974 |
| 665 | 20230801 | 091500 | 1092453700 | 41250 | 41050 | 41300 | 41050 | 796 |
| 666 | 20230801 | 091400 | 1059649250 | 41200 | 41000 | 41200 | 40950 | 571 |
| 667 | 20230801 | 091300 | 1036186600 | 41000 | 41200 | 41200 | 41000 | 577 |
| 668 | 20230801 | 091200 | 1012477750 | 41150 | 41200 | 41250 | 41100 | 508 |
| 669 | 20230801 | 091100 | 991563150 | 41200 | 41200 | 41300 | 41100 | 645 |
| 670 | 20230801 | 091000 | 964977200 | 41100 | 41400 | 41400 | 41100 | 633 |
| 671 | 20230801 | 090900 | 938895400 | 41200 | 41150 | 41450 | 41150 | 986 |
| 672 | 20230801 | 090800 | 898191050 | 41150 | 41200 | 41250 | 41000 | 756 |
| 673 | 20230801 | 090700 | 867094750 | 41100 | 41300 | 41550 | 41000 | 785 |
| 674 | 20230801 | 090600 | 834725250 | 41400 | 41750 | 41750 | 41400 | 781 |
| 675 | 20230801 | 090500 | 802206250 | 41750 | 41650 | 41850 | 41600 | 803 |
| 676 | 20230801 | 090400 | 768703000 | 41650 | 41600 | 41900 | 40600 | 5567 |
| 677 | 20230801 | 090300 | 538991250 | 41700 | 41150 | 41800 | 41150 | 2028 |
| 678 | 20230801 | 090200 | 454610650 | 41150 | 41250 | 41350 | 41050 | 2223 |
| 679 | 20230801 | 090100 | 362939300 | 41300 | 41550 | 41650 | 41250 | 2231 |
| 680 | 20230801 | 090000 | 270504250 | 41600 | 42000 | 42050 | 41400 | 6459 |