37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 204300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 4205 |
| 3 | 20230803 | 204200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20230803 | 204100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20230803 | 204000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20230803 | 203900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20230803 | 203800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20230803 | 203700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20230803 | 203600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20230803 | 203500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20230803 | 203400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20230803 | 203300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20230803 | 203200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20230803 | 203100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20230803 | 203000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20230803 | 202900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20230803 | 202800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20230803 | 202700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20230803 | 202600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20230803 | 202500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20230803 | 202400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20230803 | 202300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20230803 | 202200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20230803 | 202100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20230803 | 202000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20230803 | 201900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20230803 | 201800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20230803 | 201700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20230803 | 201600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20230803 | 201500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20230803 | 201400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20230803 | 201300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 4205 |
| 33 | 20230803 | 201200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20230803 | 201100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20230803 | 201000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20230803 | 200900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20230803 | 200800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20230803 | 200700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20230803 | 200600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20230803 | 200500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20230803 | 200400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20230803 | 200300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20230803 | 200200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20230803 | 200100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20230803 | 200000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20230803 | 195900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20230803 | 195800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20230803 | 195700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20230803 | 195600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20230803 | 195500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20230803 | 195400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20230803 | 195300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20230803 | 195200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20230803 | 195100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20230803 | 195000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20230803 | 194900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20230803 | 194800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20230803 | 194700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20230803 | 194600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20230803 | 194500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20230803 | 194400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20230803 | 194300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 4205 |
| 63 | 20230803 | 194200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20230803 | 194100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20230803 | 194000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20230803 | 193900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20230803 | 193800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20230803 | 193700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20230803 | 193600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20230803 | 193500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20230803 | 193400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20230803 | 193300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20230803 | 193200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20230803 | 193100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20230803 | 193000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20230803 | 192900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20230803 | 192800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20230803 | 192700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20230803 | 192600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20230803 | 192500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20230803 | 192400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20230803 | 192300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20230803 | 192200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20230803 | 192100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20230803 | 192000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20230803 | 191900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20230803 | 191800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20230803 | 191700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20230803 | 191600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20230803 | 191500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20230803 | 191400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20230803 | 191300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 4205 |
| 93 | 20230803 | 191200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20230803 | 191100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20230803 | 191000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20230803 | 190900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20230803 | 190800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20230803 | 190700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20230803 | 190600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20230803 | 190500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20230803 | 190400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20230803 | 190300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20230803 | 190200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20230803 | 190100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20230803 | 190000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20230803 | 185900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20230803 | 185800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20230803 | 185700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20230803 | 185600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20230803 | 185500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20230803 | 185400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20230803 | 185300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20230803 | 185200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20230803 | 185100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20230803 | 185000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20230803 | 184900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20230803 | 184800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20230803 | 184700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20230803 | 184600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20230803 | 184500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20230803 | 184400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20230803 | 184300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 4205 |
| 123 | 20230803 | 184200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20230803 | 184100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20230803 | 184000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20230803 | 183900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20230803 | 183800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20230803 | 183700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20230803 | 183600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20230803 | 183500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20230803 | 183400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20230803 | 183300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20230803 | 183200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20230803 | 183100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20230803 | 183000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20230803 | 182900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20230803 | 182800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20230803 | 182700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20230803 | 182600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20230803 | 182500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20230803 | 182400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20230803 | 182300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20230803 | 182200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20230803 | 182100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20230803 | 182000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20230803 | 181900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20230803 | 181800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20230803 | 181700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20230803 | 181600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20230803 | 181500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20230803 | 181400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20230803 | 181300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 4205 |
| 153 | 20230803 | 181200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20230803 | 181100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20230803 | 181000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20230803 | 180900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20230803 | 180800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20230803 | 180700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20230803 | 180600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20230803 | 180500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20230803 | 180400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20230803 | 180300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20230803 | 180200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20230803 | 180100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20230803 | 180000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20230803 | 175900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20230803 | 175800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20230803 | 175700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20230803 | 175600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20230803 | 175500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20230803 | 175400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20230803 | 175300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20230803 | 175200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20230803 | 175100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20230803 | 175000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20230803 | 174900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20230803 | 174800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20230803 | 174700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20230803 | 174600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20230803 | 174500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20230803 | 174400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20230803 | 174300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 4205 |
| 183 | 20230803 | 174200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20230803 | 174100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20230803 | 174000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20230803 | 173900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20230803 | 173800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20230803 | 173700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20230803 | 173600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20230803 | 173500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20230803 | 173400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20230803 | 173300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20230803 | 173200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20230803 | 173100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20230803 | 173000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20230803 | 172900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20230803 | 172800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20230803 | 172700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20230803 | 172600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20230803 | 172500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20230803 | 172400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20230803 | 172300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20230803 | 172200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20230803 | 172100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20230803 | 172000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20230803 | 171900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20230803 | 171800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20230803 | 171700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20230803 | 171600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20230803 | 171500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20230803 | 171400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20230803 | 171300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 4205 |
| 213 | 20230803 | 171200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20230803 | 171100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20230803 | 171000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20230803 | 170900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20230803 | 170800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 218 | 20230803 | 170700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 219 | 20230803 | 170600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 220 | 20230803 | 170500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 221 | 20230803 | 170400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20230803 | 170300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 223 | 20230803 | 170200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20230803 | 170100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 225 | 20230803 | 170000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 226 | 20230803 | 165900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 227 | 20230803 | 165800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20230803 | 165700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20230803 | 165600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20230803 | 165500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20230803 | 165400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20230803 | 165300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20230803 | 165200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 234 | 20230803 | 165100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 235 | 20230803 | 165000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 236 | 20230803 | 164900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 237 | 20230803 | 164800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 238 | 20230803 | 164700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 239 | 20230803 | 164600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 240 | 20230803 | 164500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 241 | 20230803 | 164400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 242 | 20230803 | 164300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 4205 |
| 243 | 20230803 | 164200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 244 | 20230803 | 164100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 245 | 20230803 | 164000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 246 | 20230803 | 163900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 247 | 20230803 | 163800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 248 | 20230803 | 163700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 249 | 20230803 | 163600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 250 | 20230803 | 163500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 251 | 20230803 | 163400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 252 | 20230803 | 163300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 253 | 20230803 | 163200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 254 | 20230803 | 163100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 255 | 20230803 | 163000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 256 | 20230803 | 162900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 257 | 20230803 | 162800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 258 | 20230803 | 162700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 259 | 20230803 | 162600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 260 | 20230803 | 162500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 261 | 20230803 | 162400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 262 | 20230803 | 162300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 263 | 20230803 | 162200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 264 | 20230803 | 162100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 265 | 20230803 | 162000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 266 | 20230803 | 161900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 267 | 20230803 | 161800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 268 | 20230803 | 161700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 269 | 20230803 | 161600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 270 | 20230803 | 161500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 271 | 20230803 | 161400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 272 | 20230803 | 161300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 4205 |
| 273 | 20230803 | 161200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 274 | 20230803 | 161100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 275 | 20230803 | 161000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 276 | 20230803 | 160900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 277 | 20230803 | 160800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 278 | 20230803 | 160700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 279 | 20230803 | 160600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 280 | 20230803 | 160500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 281 | 20230803 | 160400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 282 | 20230803 | 160300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 283 | 20230803 | 160200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 284 | 20230803 | 160100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 285 | 20230803 | 160000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 286 | 20230803 | 155900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 287 | 20230803 | 155800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 288 | 20230803 | 155700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 289 | 20230803 | 155600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 290 | 20230803 | 155500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 291 | 20230803 | 155400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 292 | 20230803 | 155300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 293 | 20230803 | 155200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 294 | 20230803 | 155100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 295 | 20230803 | 155000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 296 | 20230803 | 154900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 297 | 20230803 | 154800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 298 | 20230803 | 154700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 299 | 20230803 | 154600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 300 | 20230803 | 154500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 301 | 20230803 | 154400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 302 | 20230803 | 154300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 4205 |
| 303 | 20230803 | 154200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 304 | 20230803 | 154100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 305 | 20230803 | 154000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 306 | 20230803 | 153900 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 307 | 20230803 | 153800 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 308 | 20230803 | 153700 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 309 | 20230803 | 153600 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 310 | 20230803 | 153500 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 311 | 20230803 | 153400 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 312 | 20230803 | 153300 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 313 | 20230803 | 153200 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 314 | 20230803 | 153100 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 315 | 20230803 | 153000 | 7597401300 | 31800 | 31800 | 31800 | 31800 | 4205 |
| 316 | 20230803 | 152900 | 7463682300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 317 | 20230803 | 152800 | 7463682300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 318 | 20230803 | 152700 | 7463682300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 319 | 20230803 | 152600 | 7463682300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 320 | 20230803 | 152500 | 7463682300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 321 | 20230803 | 152400 | 7463682300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 322 | 20230803 | 152300 | 7463682300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 323 | 20230803 | 152200 | 7463682300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 324 | 20230803 | 152100 | 7463682300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 325 | 20230803 | 152000 | 7463682300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 326 | 20230803 | 151900 | 7463682300 | 31800 | 31900 | 31950 | 31800 | 722 |
| 327 | 20230803 | 151800 | 7440701750 | 31950 | 31950 | 31950 | 31850 | 681 |
| 328 | 20230803 | 151700 | 7418997800 | 31950 | 31900 | 31950 | 31850 | 163 |
| 329 | 20230803 | 151600 | 7413800950 | 31850 | 31900 | 31900 | 31850 | 156 |
| 330 | 20230803 | 151500 | 7408830800 | 31850 | 31850 | 31900 | 31850 | 161 |
| 331 | 20230803 | 151400 | 7403701150 | 31950 | 31900 | 31950 | 31800 | 862 |
| 332 | 20230803 | 151300 | 7376223900 | 31900 | 31900 | 32000 | 31900 | 427 |
| 333 | 20230803 | 151200 | 7362588000 | 31900 | 31900 | 31950 | 31900 | 719 |
| 334 | 20230803 | 151100 | 7339648150 | 31950 | 31900 | 31950 | 31900 | 153 |
| 335 | 20230803 | 151000 | 7334761250 | 31900 | 31850 | 31950 | 31800 | 447 |
| 336 | 20230803 | 150900 | 7320511750 | 31850 | 31850 | 31850 | 31800 | 882 |
| 337 | 20230803 | 150800 | 7292430500 | 31850 | 32000 | 32000 | 31850 | 1184 |
| 338 | 20230803 | 150700 | 7254646000 | 31950 | 32000 | 32100 | 31950 | 918 |
| 339 | 20230803 | 150600 | 7225272500 | 32100 | 32100 | 32150 | 32000 | 478 |
| 340 | 20230803 | 150500 | 7209938300 | 32100 | 32200 | 32200 | 32100 | 369 |
| 341 | 20230803 | 150400 | 7198088100 | 32200 | 32150 | 32200 | 32150 | 360 |
| 342 | 20230803 | 150300 | 7186506200 | 32100 | 32150 | 32200 | 32100 | 220 |
| 343 | 20230803 | 150200 | 7179435700 | 32150 | 32200 | 32250 | 32150 | 76 |
| 344 | 20230803 | 150100 | 7176986100 | 32100 | 32200 | 32200 | 32100 | 397 |
| 345 | 20230803 | 150000 | 7164222100 | 32200 | 32300 | 32300 | 32200 | 332 |
| 346 | 20230803 | 145900 | 7153522700 | 32300 | 32250 | 32300 | 32250 | 153 |
| 347 | 20230803 | 145800 | 7148583550 | 32300 | 32300 | 32300 | 32150 | 258 |
| 348 | 20230803 | 145700 | 7140264300 | 32150 | 32300 | 32300 | 32150 | 292 |
| 349 | 20230803 | 145600 | 7130851650 | 32350 | 32350 | 32350 | 32350 | 140 |
| 350 | 20230803 | 145500 | 7126322650 | 32200 | 32350 | 32350 | 32200 | 297 |
| 351 | 20230803 | 145400 | 7116743800 | 32350 | 32300 | 32350 | 32300 | 285 |
| 352 | 20230803 | 145300 | 7107529100 | 32250 | 32300 | 32300 | 32200 | 208 |
| 353 | 20230803 | 145200 | 7100817550 | 32300 | 32250 | 32300 | 32200 | 408 |
| 354 | 20230803 | 145100 | 7087653500 | 32250 | 32250 | 32250 | 32200 | 295 |
| 355 | 20230803 | 145000 | 7078140850 | 32200 | 32150 | 32200 | 32150 | 87 |
| 356 | 20230803 | 144900 | 7075341150 | 32150 | 32100 | 32200 | 32100 | 168 |
| 357 | 20230803 | 144800 | 7069934150 | 32200 | 32050 | 32200 | 32000 | 314 |
| 358 | 20230803 | 144700 | 7059864900 | 32050 | 32000 | 32100 | 32000 | 616 |
| 359 | 20230803 | 144600 | 7040143800 | 32050 | 32050 | 32100 | 32000 | 480 |
| 360 | 20230803 | 144500 | 7024759700 | 32100 | 32050 | 32100 | 32050 | 281 |
| 361 | 20230803 | 144400 | 7015749700 | 32050 | 32200 | 32200 | 32050 | 1112 |
| 362 | 20230803 | 144300 | 6980026800 | 32150 | 32200 | 32200 | 32150 | 129 |
| 363 | 20230803 | 144200 | 6975875600 | 32250 | 32200 | 32250 | 32150 | 399 |
| 364 | 20230803 | 144100 | 6963024100 | 32200 | 32300 | 32350 | 32200 | 706 |
| 365 | 20230803 | 144000 | 6940248350 | 32300 | 32400 | 32400 | 32300 | 625 |
| 366 | 20230803 | 143900 | 6920038150 | 32450 | 32350 | 32450 | 32350 | 192 |
| 367 | 20230803 | 143800 | 6913816950 | 32350 | 32500 | 32500 | 32350 | 989 |
| 368 | 20230803 | 143700 | 6881752400 | 32500 | 32400 | 32500 | 32400 | 1371 |
| 369 | 20230803 | 143600 | 6837265750 | 32400 | 32450 | 32450 | 32400 | 274 |
| 370 | 20230803 | 143500 | 6828374600 | 32450 | 32450 | 32450 | 32400 | 194 |
| 371 | 20230803 | 143400 | 6822079400 | 32400 | 32450 | 32450 | 32350 | 426 |
| 372 | 20230803 | 143300 | 6808277450 | 32300 | 32400 | 32450 | 32300 | 593 |
| 373 | 20230803 | 143200 | 6789071200 | 32450 | 32450 | 32450 | 32350 | 642 |
| 374 | 20230803 | 143100 | 6768282300 | 32400 | 32400 | 32450 | 32350 | 181 |
| 375 | 20230803 | 143000 | 6762416750 | 32400 | 32350 | 32400 | 32300 | 268 |
| 376 | 20230803 | 142900 | 6753744600 | 32350 | 32350 | 32350 | 32300 | 141 |
| 377 | 20230803 | 142800 | 6749184450 | 32350 | 32350 | 32400 | 32350 | 298 |
| 378 | 20230803 | 142700 | 6739541100 | 32350 | 32300 | 32350 | 32250 | 393 |
| 379 | 20230803 | 142600 | 6726843700 | 32300 | 32250 | 32300 | 32250 | 168 |
| 380 | 20230803 | 142500 | 6721417350 | 32300 | 32300 | 32300 | 32250 | 99 |
| 381 | 20230803 | 142400 | 6718219700 | 32250 | 32300 | 32300 | 32250 | 153 |
| 382 | 20230803 | 142300 | 6713278250 | 32250 | 32100 | 32250 | 32100 | 575 |
| 383 | 20230803 | 142200 | 6694771250 | 32150 | 32050 | 32150 | 32050 | 250 |
| 384 | 20230803 | 142100 | 6686743800 | 32100 | 32100 | 32100 | 32050 | 206 |
| 385 | 20230803 | 142000 | 6680131300 | 32050 | 32100 | 32100 | 32050 | 217 |
| 386 | 20230803 | 141900 | 6673170300 | 32100 | 32100 | 32100 | 32050 | 353 |
| 387 | 20230803 | 141800 | 6661844100 | 32050 | 32100 | 32100 | 32050 | 389 |
| 388 | 20230803 | 141700 | 6649374000 | 32050 | 32100 | 32150 | 32050 | 216 |
| 389 | 20230803 | 141600 | 6642435600 | 32050 | 32150 | 32150 | 32050 | 191 |
| 390 | 20230803 | 141500 | 6636300900 | 32150 | 32100 | 32150 | 32050 | 189 |
| 391 | 20230803 | 141400 | 6630229900 | 32100 | 32050 | 32100 | 32050 | 338 |
| 392 | 20230803 | 141300 | 6619394100 | 32050 | 32050 | 32100 | 32000 | 267 |
| 393 | 20230803 | 141200 | 6610839200 | 32050 | 32100 | 32100 | 32050 | 751 |
| 394 | 20230803 | 141100 | 6586763350 | 32100 | 32100 | 32150 | 32050 | 761 |
| 395 | 20230803 | 141000 | 6562338700 | 32100 | 32150 | 32150 | 32100 | 129 |
| 396 | 20230803 | 140900 | 6558191500 | 32100 | 32100 | 32150 | 32100 | 177 |
| 397 | 20230803 | 140800 | 6552507100 | 32150 | 32050 | 32150 | 32050 | 300 |
| 398 | 20230803 | 140700 | 6542875250 | 32050 | 32150 | 32150 | 32050 | 540 |
| 399 | 20230803 | 140600 | 6525533900 | 32100 | 32300 | 32300 | 32100 | 565 |
| 400 | 20230803 | 140500 | 6507356800 | 32300 | 32300 | 32300 | 32200 | 559 |
| 401 | 20230803 | 140400 | 6489328650 | 32300 | 32350 | 32400 | 32300 | 1080 |
| 402 | 20230803 | 140300 | 6454406950 | 32400 | 32400 | 32400 | 32350 | 150 |
| 403 | 20230803 | 140200 | 6449549500 | 32400 | 32400 | 32400 | 32350 | 80 |
| 404 | 20230803 | 140100 | 6446958100 | 32400 | 32400 | 32450 | 32400 | 401 |
| 405 | 20230803 | 140000 | 6433952800 | 32400 | 32400 | 32500 | 32400 | 681 |
| 406 | 20230803 | 135900 | 6411855950 | 32350 | 32450 | 32450 | 32350 | 126 |
| 407 | 20230803 | 135800 | 6407772750 | 32450 | 32400 | 32450 | 32400 | 199 |
| 408 | 20230803 | 135700 | 6401322700 | 32350 | 32350 | 32450 | 32350 | 232 |
| 409 | 20230803 | 135600 | 6393802600 | 32400 | 32450 | 32450 | 32350 | 198 |
| 410 | 20230803 | 135500 | 6387384950 | 32450 | 32450 | 32450 | 32350 | 446 |
| 411 | 20230803 | 135400 | 6372932600 | 32450 | 32400 | 32450 | 32400 | 264 |
| 412 | 20230803 | 135300 | 6364368400 | 32450 | 32450 | 32450 | 32400 | 773 |
| 413 | 20230803 | 135200 | 6339311450 | 32400 | 32400 | 32500 | 32400 | 258 |
| 414 | 20230803 | 135100 | 6330939150 | 32400 | 32450 | 32500 | 32400 | 596 |
| 415 | 20230803 | 135000 | 6311605450 | 32500 | 32500 | 32500 | 32450 | 443 |
| 416 | 20230803 | 134900 | 6297208800 | 32450 | 32500 | 32500 | 32400 | 727 |
| 417 | 20230803 | 134800 | 6273618000 | 32500 | 32400 | 32500 | 32400 | 226 |
| 418 | 20230803 | 134700 | 6266289600 | 32400 | 32400 | 32400 | 32350 | 258 |
| 419 | 20230803 | 134600 | 6257931000 | 32450 | 32400 | 32450 | 32400 | 384 |
| 420 | 20230803 | 134500 | 6245483600 | 32450 | 32400 | 32450 | 32400 | 165 |
| 421 | 20230803 | 134400 | 6240134450 | 32400 | 32400 | 32400 | 32350 | 192 |
| 422 | 20230803 | 134300 | 6233914000 | 32400 | 32350 | 32400 | 32350 | 402 |
| 423 | 20230803 | 134200 | 6220898900 | 32300 | 32350 | 32350 | 32300 | 90 |
| 424 | 20230803 | 134100 | 6217987500 | 32350 | 32300 | 32350 | 32300 | 183 |
| 425 | 20230803 | 134000 | 6212069900 | 32300 | 32350 | 32350 | 32300 | 446 |
| 426 | 20230803 | 133900 | 6197660550 | 32350 | 32350 | 32400 | 32350 | 690 |
| 427 | 20230803 | 133800 | 6175336500 | 32350 | 32400 | 32400 | 32300 | 827 |
| 428 | 20230803 | 133700 | 6148576150 | 32400 | 32400 | 32400 | 32350 | 244 |
| 429 | 20230803 | 133600 | 6140677050 | 32350 | 32350 | 32400 | 32350 | 405 |
| 430 | 20230803 | 133500 | 6127570350 | 32350 | 32350 | 32400 | 32300 | 887 |
| 431 | 20230803 | 133400 | 6098893650 | 32350 | 32350 | 32350 | 32300 | 330 |
| 432 | 20230803 | 133300 | 6088225350 | 32350 | 32300 | 32350 | 32250 | 636 |
| 433 | 20230803 | 133200 | 6067677150 | 32300 | 32250 | 32300 | 32250 | 149 |
| 434 | 20230803 | 133100 | 6062869800 | 32200 | 32250 | 32300 | 32200 | 638 |
| 435 | 20230803 | 133000 | 6042278650 | 32200 | 32200 | 32250 | 32200 | 309 |
| 436 | 20230803 | 132900 | 6032320200 | 32150 | 32100 | 32150 | 32100 | 103 |
| 437 | 20230803 | 132800 | 6029008900 | 32200 | 32200 | 32200 | 32150 | 104 |
| 438 | 20230803 | 132700 | 6025662450 | 32200 | 32100 | 32200 | 32050 | 325 |
| 439 | 20230803 | 132600 | 6015210800 | 32150 | 32100 | 32150 | 32100 | 236 |
| 440 | 20230803 | 132500 | 6007627650 | 32150 | 32050 | 32150 | 32050 | 43 |
| 441 | 20230803 | 132400 | 6006247350 | 32050 | 32100 | 32150 | 32050 | 140 |
| 442 | 20230803 | 132300 | 6001753350 | 32050 | 32050 | 32100 | 32050 | 112 |
| 443 | 20230803 | 132200 | 5998160150 | 32050 | 32050 | 32050 | 32000 | 414 |
| 444 | 20230803 | 132100 | 5984895750 | 32050 | 32050 | 32100 | 32050 | 193 |
| 445 | 20230803 | 132000 | 5978707650 | 32000 | 32050 | 32100 | 32000 | 259 |
| 446 | 20230803 | 131900 | 5970407000 | 32150 | 32200 | 32200 | 32100 | 790 |
| 447 | 20230803 | 131800 | 5945025000 | 32200 | 32100 | 32200 | 32100 | 155 |
| 448 | 20230803 | 131700 | 5940040500 | 32150 | 32150 | 32200 | 32100 | 616 |
| 449 | 20230803 | 131600 | 5920226150 | 32150 | 32100 | 32150 | 32000 | 763 |
| 450 | 20230803 | 131500 | 5895712900 | 32100 | 32000 | 32100 | 31950 | 724 |
| 451 | 20230803 | 131400 | 5872522850 | 32050 | 32000 | 32050 | 31950 | 274 |
| 452 | 20230803 | 131300 | 5863752300 | 32050 | 32050 | 32050 | 32000 | 221 |
| 453 | 20230803 | 131200 | 5856675450 | 32050 | 31950 | 32050 | 31950 | 186 |
| 454 | 20230803 | 131100 | 5850720450 | 32000 | 31900 | 32000 | 31900 | 309 |
| 455 | 20230803 | 131000 | 5840845550 | 31900 | 31850 | 31900 | 31850 | 485 |
| 456 | 20230803 | 130900 | 5825375600 | 31850 | 31900 | 31900 | 31800 | 231 |
| 457 | 20230803 | 130800 | 5818016150 | 31850 | 31850 | 31900 | 31850 | 334 |
| 458 | 20230803 | 130700 | 5807370400 | 31850 | 31850 | 31850 | 31800 | 381 |
| 459 | 20230803 | 130600 | 5795240550 | 31850 | 31850 | 31900 | 31850 | 271 |
| 460 | 20230803 | 130500 | 5786596750 | 31850 | 31900 | 31900 | 31800 | 89 |
| 461 | 20230803 | 130400 | 5783758700 | 31900 | 31900 | 31900 | 31800 | 152 |
| 462 | 20230803 | 130300 | 5778917550 | 31950 | 31850 | 31950 | 31750 | 149 |
| 463 | 20230803 | 130200 | 5774183500 | 31850 | 31900 | 31900 | 31850 | 28 |
| 464 | 20230803 | 130100 | 5773291100 | 31900 | 31800 | 31950 | 31750 | 422 |
| 465 | 20230803 | 130000 | 5759840600 | 31850 | 31800 | 31850 | 31800 | 65 |
| 466 | 20230803 | 125900 | 5757772850 | 31800 | 31850 | 31850 | 31800 | 354 |
| 467 | 20230803 | 125800 | 5746500200 | 31850 | 31850 | 31900 | 31850 | 68 |
| 468 | 20230803 | 125700 | 5744331250 | 31900 | 31850 | 31900 | 31850 | 33 |
| 469 | 20230803 | 125600 | 5743278850 | 31900 | 31900 | 31900 | 31900 | 22 |
| 470 | 20230803 | 125500 | 5742577050 | 31950 | 31900 | 31950 | 31900 | 139 |
| 471 | 20230803 | 125400 | 5738140000 | 31900 | 31950 | 31950 | 31900 | 27 |
| 472 | 20230803 | 125300 | 5737278150 | 31950 | 31850 | 31950 | 31850 | 246 |
| 473 | 20230803 | 125200 | 5729431500 | 31900 | 32000 | 32000 | 31900 | 253 |
| 474 | 20230803 | 125100 | 5721352850 | 32000 | 31850 | 32000 | 31850 | 291 |
| 475 | 20230803 | 125000 | 5712060550 | 31850 | 31900 | 31950 | 31850 | 198 |
| 476 | 20230803 | 124900 | 5705744650 | 31850 | 31800 | 31850 | 31800 | 53 |
| 477 | 20230803 | 124800 | 5704056750 | 31800 | 31750 | 31800 | 31750 | 67 |
| 478 | 20230803 | 124700 | 5701929200 | 31700 | 31750 | 31750 | 31700 | 29 |
| 479 | 20230803 | 124600 | 5701009350 | 31750 | 31700 | 31750 | 31700 | 23 |
| 480 | 20230803 | 124500 | 5700279600 | 31700 | 31700 | 31700 | 31650 | 15 |
| 481 | 20230803 | 124400 | 5699804700 | 31600 | 31700 | 31750 | 31600 | 229 |
| 482 | 20230803 | 124300 | 5692547350 | 31750 | 31700 | 31750 | 31700 | 134 |
| 483 | 20230803 | 124200 | 5688299500 | 31700 | 31700 | 31700 | 31700 | 45 |
| 484 | 20230803 | 124100 | 5686873000 | 31650 | 31600 | 31650 | 31550 | 413 |
| 485 | 20230803 | 124000 | 5673820750 | 31650 | 31600 | 31650 | 31600 | 29 |
| 486 | 20230803 | 123900 | 5672903000 | 31650 | 31650 | 31650 | 31600 | 86 |
| 487 | 20230803 | 123800 | 5670183450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 488 | 20230803 | 123700 | 5670183450 | 31650 | 31650 | 31650 | 31650 | 23 |
| 489 | 20230803 | 123600 | 5669455500 | 31650 | 31650 | 31650 | 31650 | 35 |
| 490 | 20230803 | 123500 | 5668347750 | 31650 | 31750 | 31750 | 31650 | 49 |
| 491 | 20230803 | 123400 | 5666793250 | 31750 | 31650 | 31750 | 31600 | 84 |
| 492 | 20230803 | 123300 | 5664131500 | 31750 | 31800 | 31800 | 31650 | 373 |
| 493 | 20230803 | 123200 | 5652299100 | 31800 | 31850 | 31850 | 31800 | 53 |
| 494 | 20230803 | 123100 | 5650613000 | 31850 | 31950 | 31950 | 31700 | 1236 |
| 495 | 20230803 | 123000 | 5611250350 | 32000 | 31950 | 32000 | 31950 | 254 |
| 496 | 20230803 | 122900 | 5603134950 | 31950 | 31950 | 31950 | 31900 | 342 |
| 497 | 20230803 | 122800 | 5592222100 | 31900 | 31800 | 31900 | 31700 | 386 |
| 498 | 20230803 | 122700 | 5579936950 | 31850 | 31800 | 31850 | 31800 | 144 |
| 499 | 20230803 | 122600 | 5575353400 | 31800 | 31700 | 31800 | 31700 | 546 |
| 500 | 20230803 | 122500 | 5558019700 | 31750 | 31650 | 31750 | 31650 | 71 |
| 501 | 20230803 | 122400 | 5555767600 | 31650 | 31600 | 31650 | 31600 | 67 |
| 502 | 20230803 | 122300 | 5553650150 | 31550 | 31600 | 31600 | 31550 | 162 |
| 503 | 20230803 | 122200 | 5548533700 | 31550 | 31550 | 31550 | 31550 | 168 |
| 504 | 20230803 | 122100 | 5543233300 | 31550 | 31550 | 31550 | 31550 | 26 |
| 505 | 20230803 | 122000 | 5542413000 | 31500 | 31400 | 31500 | 31400 | 104 |
| 506 | 20230803 | 121900 | 5539141100 | 31500 | 31450 | 31500 | 31450 | 16 |
| 507 | 20230803 | 121800 | 5538637750 | 31400 | 31500 | 31500 | 31400 | 585 |
| 508 | 20230803 | 121700 | 5520249200 | 31500 | 31500 | 31500 | 31500 | 293 |
| 509 | 20230803 | 121600 | 5511019700 | 31500 | 31500 | 31500 | 31500 | 196 |
| 510 | 20230803 | 121500 | 5504845700 | 31500 | 31500 | 31500 | 31500 | 50 |
| 511 | 20230803 | 121400 | 5503270700 | 31500 | 31550 | 31550 | 31500 | 72 |
| 512 | 20230803 | 121300 | 5501001200 | 31550 | 31600 | 31600 | 31500 | 49 |
| 513 | 20230803 | 121200 | 5499454400 | 31550 | 31550 | 31550 | 31500 | 212 |
| 514 | 20230803 | 121100 | 5492768800 | 31600 | 31600 | 31600 | 31550 | 90 |
| 515 | 20230803 | 121000 | 5489927700 | 31550 | 31600 | 31600 | 31550 | 347 |
| 516 | 20230803 | 120900 | 5478966200 | 31700 | 31600 | 31700 | 31600 | 85 |
| 517 | 20230803 | 120800 | 5476274100 | 31700 | 31700 | 31700 | 31600 | 311 |
| 518 | 20230803 | 120700 | 5466436250 | 31700 | 31750 | 31750 | 31700 | 58 |
| 519 | 20230803 | 120600 | 5464597300 | 31750 | 31800 | 31800 | 31750 | 83 |
| 520 | 20230803 | 120500 | 5461960750 | 31800 | 31700 | 31800 | 31700 | 121 |
| 521 | 20230803 | 120400 | 5458122450 | 31800 | 31800 | 31800 | 31700 | 56 |
| 522 | 20230803 | 120300 | 5456342050 | 31800 | 31800 | 31800 | 31800 | 7 |
| 523 | 20230803 | 120200 | 5456119450 | 31800 | 31650 | 31800 | 31650 | 81 |
| 524 | 20230803 | 120100 | 5453551150 | 31800 | 31750 | 31800 | 31650 | 866 |
| 525 | 20230803 | 120000 | 5426094800 | 31800 | 31850 | 31850 | 31750 | 93 |
| 526 | 20230803 | 115900 | 5423141850 | 31800 | 31750 | 31800 | 31750 | 1363 |
| 527 | 20230803 | 115800 | 5379815100 | 31750 | 31750 | 31800 | 31700 | 730 |
| 528 | 20230803 | 115700 | 5356633050 | 31700 | 31650 | 31700 | 31650 | 117 |
| 529 | 20230803 | 115600 | 5352925350 | 31650 | 31750 | 31750 | 31650 | 20 |
| 530 | 20230803 | 115500 | 5352291350 | 31800 | 31600 | 31800 | 31600 | 628 |
| 531 | 20230803 | 115400 | 5332394850 | 31600 | 31500 | 31650 | 31500 | 1907 |
| 532 | 20230803 | 115300 | 5272273150 | 31500 | 31500 | 31500 | 31400 | 481 |
| 533 | 20230803 | 115200 | 5257126650 | 31500 | 31350 | 31500 | 31350 | 169 |
| 534 | 20230803 | 115100 | 5251826250 | 31350 | 31450 | 31500 | 31350 | 1123 |
| 535 | 20230803 | 115000 | 5216531050 | 31450 | 31450 | 31450 | 31400 | 344 |
| 536 | 20230803 | 114900 | 5205725900 | 31400 | 31400 | 31450 | 31400 | 85 |
| 537 | 20230803 | 114800 | 5203056850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 538 | 20230803 | 114700 | 5203056850 | 31500 | 31450 | 31500 | 31400 | 875 |
| 539 | 20230803 | 114600 | 5175553050 | 31450 | 31450 | 31450 | 31400 | 29 |
| 540 | 20230803 | 114500 | 5174641100 | 31450 | 31450 | 31450 | 31450 | 113 |
| 541 | 20230803 | 114400 | 5171087250 | 31450 | 31450 | 31450 | 31450 | 224 |
| 542 | 20230803 | 114300 | 5164042450 | 31450 | 31300 | 31450 | 31300 | 729 |
| 543 | 20230803 | 114200 | 5141137600 | 31300 | 31550 | 31550 | 31300 | 2666 |
| 544 | 20230803 | 114100 | 5057446500 | 31500 | 31500 | 31500 | 31500 | 88 |
| 545 | 20230803 | 114000 | 5054674500 | 31500 | 31500 | 31500 | 31450 | 182 |
| 546 | 20230803 | 113900 | 5048942900 | 31500 | 31500 | 31500 | 31450 | 182 |
| 547 | 20230803 | 113800 | 5043215400 | 31450 | 31450 | 31500 | 31450 | 192 |
| 548 | 20230803 | 113700 | 5037171300 | 31450 | 31400 | 31450 | 31400 | 495 |
| 549 | 20230803 | 113600 | 5021620200 | 31400 | 31500 | 31500 | 31400 | 148 |
| 550 | 20230803 | 113500 | 5016970550 | 31500 | 31400 | 31500 | 31400 | 376 |
| 551 | 20230803 | 113400 | 5005161850 | 31400 | 31450 | 31450 | 31400 | 276 |
| 552 | 20230803 | 113300 | 4996494650 | 31400 | 31400 | 31400 | 31400 | 204 |
| 553 | 20230803 | 113200 | 4990089050 | 31400 | 31550 | 31550 | 31400 | 123 |
| 554 | 20230803 | 113100 | 4986223300 | 31400 | 31400 | 31550 | 31400 | 514 |
| 555 | 20230803 | 113000 | 4970078600 | 31400 | 31550 | 31600 | 31400 | 1382 |
| 556 | 20230803 | 112900 | 4926580650 | 31550 | 31600 | 31600 | 31550 | 284 |
| 557 | 20230803 | 112800 | 4917610450 | 31600 | 31650 | 31650 | 31550 | 210 |
| 558 | 20230803 | 112700 | 4910974450 | 31650 | 31450 | 31650 | 31450 | 161 |
| 559 | 20230803 | 112600 | 4905906200 | 31450 | 31500 | 31500 | 31450 | 183 |
| 560 | 20230803 | 112500 | 4900149350 | 31450 | 31550 | 31550 | 31450 | 880 |
| 561 | 20230803 | 112400 | 4872440350 | 31550 | 31600 | 31650 | 31550 | 325 |
| 562 | 20230803 | 112300 | 4862179550 | 31650 | 31550 | 31650 | 31550 | 348 |
| 563 | 20230803 | 112200 | 4851191050 | 31550 | 31550 | 31550 | 31550 | 237 |
| 564 | 20230803 | 112100 | 4843713700 | 31550 | 31650 | 31650 | 31550 | 197 |
| 565 | 20230803 | 112000 | 4837496250 | 31650 | 31650 | 31650 | 31550 | 331 |
| 566 | 20230803 | 111900 | 4827038200 | 31650 | 31650 | 31700 | 31650 | 169 |
| 567 | 20230803 | 111800 | 4821689250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 568 | 20230803 | 111700 | 4821689250 | 31700 | 31850 | 31850 | 31700 | 100 |
| 569 | 20230803 | 111600 | 4818512500 | 31750 | 31850 | 31900 | 31750 | 319 |
| 570 | 20230803 | 111500 | 4808375100 | 31800 | 31900 | 31900 | 31800 | 38 |
| 571 | 20230803 | 111400 | 4807164700 | 31900 | 31850 | 31900 | 31800 | 521 |
| 572 | 20230803 | 111300 | 4790558450 | 31850 | 31800 | 31950 | 31800 | 143 |
| 573 | 20230803 | 111200 | 4785997800 | 31900 | 31900 | 31900 | 31900 | 25 |
| 574 | 20230803 | 111100 | 4785200300 | 31800 | 31800 | 31900 | 31800 | 40 |
| 575 | 20230803 | 111000 | 4783927800 | 31800 | 31700 | 31800 | 31650 | 1902 |
| 576 | 20230803 | 110900 | 4723635650 | 31700 | 31800 | 31800 | 31600 | 879 |
| 577 | 20230803 | 110800 | 4695755050 | 31900 | 31900 | 31900 | 31900 | 37 |
| 578 | 20230803 | 110700 | 4694574750 | 31900 | 31950 | 31950 | 31900 | 148 |
| 579 | 20230803 | 110600 | 4689846600 | 31950 | 31800 | 32000 | 31800 | 422 |
| 580 | 20230803 | 110500 | 4676374750 | 31750 | 31750 | 31800 | 31700 | 356 |
| 581 | 20230803 | 110400 | 4665067650 | 31850 | 31850 | 31850 | 31700 | 56 |
| 582 | 20230803 | 110300 | 4663284650 | 31700 | 31850 | 31900 | 31700 | 586 |
| 583 | 20230803 | 110200 | 4644631000 | 31800 | 31800 | 31850 | 31800 | 188 |
| 584 | 20230803 | 110100 | 4638651450 | 31800 | 31850 | 31900 | 31800 | 502 |
| 585 | 20230803 | 110000 | 4622674900 | 31750 | 31500 | 31750 | 31500 | 928 |
| 586 | 20230803 | 105900 | 4593279950 | 31450 | 31550 | 31650 | 31350 | 2544 |
| 587 | 20230803 | 105800 | 4513231250 | 31550 | 31650 | 31700 | 31500 | 2757 |
| 588 | 20230803 | 105700 | 4426089750 | 31700 | 31800 | 31900 | 31700 | 237 |
| 589 | 20230803 | 105600 | 4418562000 | 31900 | 31850 | 31900 | 31850 | 503 |
| 590 | 20230803 | 105500 | 4402521450 | 31850 | 31850 | 31850 | 31850 | 165 |
| 591 | 20230803 | 105400 | 4397266200 | 31700 | 31750 | 31750 | 31600 | 1576 |
| 592 | 20230803 | 105300 | 4347396550 | 31750 | 31700 | 31800 | 31650 | 666 |
| 593 | 20230803 | 105200 | 4326238500 | 31700 | 31800 | 31800 | 31700 | 1222 |
| 594 | 20230803 | 105100 | 4287464450 | 31800 | 31900 | 31900 | 31800 | 403 |
| 595 | 20230803 | 105000 | 4274631600 | 31900 | 31900 | 31900 | 31900 | 268 |
| 596 | 20230803 | 104900 | 4266082400 | 31700 | 31800 | 31900 | 31650 | 1591 |
| 597 | 20230803 | 104800 | 4215612650 | 31750 | 31750 | 31750 | 31650 | 996 |
| 598 | 20230803 | 104700 | 4184024400 | 31750 | 31900 | 31950 | 31650 | 2378 |
| 599 | 20230803 | 104600 | 4108463900 | 31900 | 32000 | 32050 | 31900 | 1426 |
| 600 | 20230803 | 104500 | 4062850800 | 32050 | 32100 | 32100 | 32000 | 411 |
| 601 | 20230803 | 104400 | 4049675700 | 32100 | 32200 | 32200 | 32100 | 861 |
| 602 | 20230803 | 104300 | 4021991650 | 32200 | 32300 | 32350 | 32200 | 135 |
| 603 | 20230803 | 104200 | 4017637850 | 32200 | 32400 | 32400 | 32200 | 667 |
| 604 | 20230803 | 104100 | 3996150000 | 32400 | 32400 | 32450 | 32200 | 822 |
| 605 | 20230803 | 104000 | 3969593800 | 32400 | 32350 | 32400 | 32300 | 2222 |
| 606 | 20230803 | 103900 | 3897761750 | 32350 | 32300 | 32350 | 32300 | 726 |
| 607 | 20230803 | 103800 | 3874311000 | 32350 | 32350 | 32350 | 32350 | 187 |
| 608 | 20230803 | 103700 | 3868261550 | 32300 | 32400 | 32400 | 32300 | 993 |
| 609 | 20230803 | 103600 | 3836112600 | 32350 | 32400 | 32400 | 32350 | 533 |
| 610 | 20230803 | 103500 | 3818865600 | 32400 | 32450 | 32450 | 32350 | 782 |
| 611 | 20230803 | 103400 | 3793548550 | 32450 | 32600 | 32600 | 32400 | 197 |
| 612 | 20230803 | 103300 | 3787157300 | 32600 | 32450 | 32600 | 32400 | 275 |
| 613 | 20230803 | 103200 | 3778214650 | 32450 | 32400 | 32600 | 32400 | 228 |
| 614 | 20230803 | 103100 | 3770804400 | 32400 | 32550 | 32550 | 32400 | 336 |
| 615 | 20230803 | 103000 | 3759880150 | 32550 | 32400 | 32600 | 32400 | 705 |
| 616 | 20230803 | 102900 | 3737004800 | 32350 | 32450 | 32450 | 32350 | 366 |
| 617 | 20230803 | 102800 | 3725145400 | 32450 | 32500 | 32500 | 32400 | 695 |
| 618 | 20230803 | 102700 | 3702596650 | 32550 | 32700 | 32700 | 32550 | 599 |
| 619 | 20230803 | 102600 | 3683063650 | 32600 | 32750 | 32750 | 32600 | 884 |
| 620 | 20230803 | 102500 | 3654166050 | 32750 | 32800 | 32800 | 32750 | 220 |
| 621 | 20230803 | 102400 | 3646950850 | 32800 | 32650 | 32800 | 32650 | 678 |
| 622 | 20230803 | 102300 | 3624766400 | 32650 | 32650 | 32650 | 32650 | 412 |
| 623 | 20230803 | 102200 | 3611314600 | 32650 | 32700 | 32700 | 32600 | 441 |
| 624 | 20230803 | 102100 | 3596901950 | 32650 | 32450 | 32650 | 32450 | 702 |
| 625 | 20230803 | 102000 | 3574069550 | 32400 | 32400 | 32400 | 32400 | 10 |
| 626 | 20230803 | 101900 | 3573745550 | 32400 | 32350 | 32400 | 32300 | 402 |
| 627 | 20230803 | 101800 | 3560736350 | 32350 | 32300 | 32350 | 32300 | 1007 |
| 628 | 20230803 | 101700 | 3528208900 | 32350 | 32350 | 32400 | 32350 | 141 |
| 629 | 20230803 | 101600 | 3523646400 | 32350 | 32350 | 32350 | 32350 | 62 |
| 630 | 20230803 | 101500 | 3521640700 | 32350 | 32300 | 32400 | 32300 | 173 |
| 631 | 20230803 | 101400 | 3516041450 | 32350 | 32350 | 32400 | 32300 | 238 |
| 632 | 20230803 | 101300 | 3508340850 | 32400 | 32300 | 32400 | 32300 | 164 |
| 633 | 20230803 | 101200 | 3503038250 | 32350 | 32350 | 32500 | 32350 | 906 |
| 634 | 20230803 | 101100 | 3473720600 | 32400 | 32350 | 32400 | 32300 | 749 |
| 635 | 20230803 | 101000 | 3449491100 | 32350 | 32350 | 32350 | 32300 | 101 |
| 636 | 20230803 | 100900 | 3446223800 | 32350 | 32350 | 32400 | 32350 | 315 |
| 637 | 20230803 | 100800 | 3436033500 | 32350 | 32350 | 32350 | 32350 | 106 |
| 638 | 20230803 | 100700 | 3432604400 | 32350 | 32350 | 32400 | 32350 | 634 |
| 639 | 20230803 | 100600 | 3412090600 | 32350 | 32350 | 32400 | 32350 | 950 |
| 640 | 20230803 | 100500 | 3381343800 | 32400 | 32400 | 32400 | 32350 | 869 |
| 641 | 20230803 | 100400 | 3353210200 | 32450 | 32500 | 32500 | 32450 | 370 |
| 642 | 20230803 | 100300 | 3341195200 | 32500 | 32550 | 32600 | 32500 | 439 |
| 643 | 20230803 | 100200 | 3326911950 | 32550 | 32550 | 32550 | 32500 | 217 |
| 644 | 20230803 | 100100 | 3319851400 | 32550 | 32650 | 32700 | 32450 | 2444 |
| 645 | 20230803 | 100000 | 3240265500 | 32700 | 32700 | 32700 | 32650 | 469 |
| 646 | 20230803 | 095900 | 3224949550 | 32650 | 32700 | 32700 | 32650 | 119 |
| 647 | 20230803 | 095800 | 3221060900 | 32700 | 32700 | 32700 | 32600 | 414 |
| 648 | 20230803 | 095700 | 3207544500 | 32700 | 32850 | 32850 | 32700 | 1002 |
| 649 | 20230803 | 095600 | 3174684850 | 32850 | 32900 | 32950 | 32850 | 684 |
| 650 | 20230803 | 095500 | 3152190050 | 32900 | 32850 | 32950 | 32800 | 1653 |
| 651 | 20230803 | 095400 | 3097829500 | 32800 | 32750 | 32800 | 32650 | 236 |
| 652 | 20230803 | 095300 | 3090097550 | 32650 | 32600 | 32700 | 32600 | 1075 |
| 653 | 20230803 | 095200 | 3054996050 | 32600 | 32600 | 32600 | 32500 | 1220 |
| 654 | 20230803 | 095100 | 3015271950 | 32600 | 32700 | 32700 | 32550 | 750 |
| 655 | 20230803 | 095000 | 2990816400 | 32650 | 32700 | 32700 | 32650 | 779 |
| 656 | 20230803 | 094900 | 2965360350 | 32700 | 32800 | 32800 | 32700 | 1071 |
| 657 | 20230803 | 094800 | 2930296100 | 32800 | 32850 | 32850 | 32800 | 341 |
| 658 | 20230803 | 094700 | 2919106550 | 32850 | 32900 | 32900 | 32850 | 586 |
| 659 | 20230803 | 094600 | 2899856100 | 32900 | 32850 | 32900 | 32850 | 293 |
| 660 | 20230803 | 094500 | 2890227200 | 32850 | 32800 | 32850 | 32750 | 1145 |
| 661 | 20230803 | 094400 | 2852675900 | 32850 | 32850 | 32900 | 32800 | 390 |
| 662 | 20230803 | 094300 | 2839869700 | 32850 | 33000 | 33000 | 32850 | 2003 |
| 663 | 20230803 | 094200 | 2773907350 | 33000 | 32900 | 33000 | 32900 | 1567 |
| 664 | 20230803 | 094100 | 2722227450 | 32900 | 32750 | 32900 | 32750 | 1691 |
| 665 | 20230803 | 094000 | 2666667900 | 32850 | 32650 | 32900 | 32550 | 2314 |
| 666 | 20230803 | 093900 | 2590946250 | 32650 | 32600 | 32750 | 32600 | 1152 |
| 667 | 20230803 | 093800 | 2553342500 | 32600 | 32500 | 32600 | 32500 | 1612 |
| 668 | 20230803 | 093700 | 2500881900 | 32500 | 32350 | 32500 | 32300 | 420 |
| 669 | 20230803 | 093600 | 2487266800 | 32400 | 32350 | 32400 | 32300 | 391 |
| 670 | 20230803 | 093500 | 2474621400 | 32350 | 32350 | 32350 | 32300 | 117 |
| 671 | 20230803 | 093400 | 2470836650 | 32350 | 32350 | 32400 | 32300 | 326 |
| 672 | 20230803 | 093300 | 2460290950 | 32350 | 32350 | 32400 | 32350 | 163 |
| 673 | 20230803 | 093200 | 2455014850 | 32400 | 32400 | 32400 | 32300 | 985 |
| 674 | 20230803 | 093100 | 2423167100 | 32350 | 32400 | 32400 | 32350 | 1092 |
| 675 | 20230803 | 093000 | 2387801150 | 32400 | 32450 | 32450 | 32350 | 459 |
| 676 | 20230803 | 092900 | 2372931700 | 32450 | 32400 | 32500 | 32350 | 2053 |
| 677 | 20230803 | 092800 | 2306333650 | 32400 | 32250 | 32450 | 32250 | 1998 |
| 678 | 20230803 | 092700 | 2241640300 | 32200 | 32300 | 32300 | 32150 | 1521 |
| 679 | 20230803 | 092600 | 2192670150 | 32300 | 32150 | 32300 | 32150 | 483 |
| 680 | 20230803 | 092500 | 2177109000 | 32200 | 32100 | 32200 | 32100 | 1248 |
| 681 | 20230803 | 092400 | 2136989750 | 32100 | 32150 | 32150 | 32100 | 529 |
| 682 | 20230803 | 092300 | 2120000350 | 32100 | 32300 | 32350 | 32100 | 3471 |
| 683 | 20230803 | 092200 | 2008220450 | 32300 | 32200 | 32350 | 32200 | 2237 |
| 684 | 20230803 | 092100 | 1935934700 | 32200 | 32050 | 32200 | 32050 | 1022 |
| 685 | 20230803 | 092000 | 1903058950 | 32100 | 31850 | 32150 | 31850 | 638 |
| 686 | 20230803 | 091900 | 1882614550 | 32000 | 31700 | 32000 | 31700 | 1458 |
| 687 | 20230803 | 091800 | 1836170800 | 31700 | 31600 | 31750 | 31500 | 1292 |
| 688 | 20230803 | 091700 | 1795324000 | 31600 | 31750 | 31750 | 31600 | 558 |
| 689 | 20230803 | 091600 | 1777653700 | 31700 | 31500 | 31700 | 31500 | 2091 |
| 690 | 20230803 | 091500 | 1711673850 | 31600 | 31550 | 31750 | 31550 | 2381 |
| 691 | 20230803 | 091400 | 1636399000 | 31550 | 31400 | 31750 | 31400 | 1006 |
| 692 | 20230803 | 091300 | 1604679300 | 31400 | 31350 | 31500 | 31150 | 2172 |
| 693 | 20230803 | 091200 | 1536509600 | 31150 | 31350 | 31500 | 31000 | 11640 |
| 694 | 20230803 | 091100 | 1173421800 | 31350 | 31850 | 31850 | 31350 | 3214 |
| 695 | 20230803 | 091000 | 1071765700 | 31850 | 32000 | 32050 | 31600 | 5906 |
| 696 | 20230803 | 090900 | 884146600 | 32050 | 32050 | 32150 | 31950 | 816 |
| 697 | 20230803 | 090800 | 858016300 | 32100 | 31700 | 32150 | 31700 | 1846 |
| 698 | 20230803 | 090700 | 799219800 | 31750 | 32100 | 32150 | 31750 | 3609 |
| 699 | 20230803 | 090600 | 684114700 | 32150 | 32250 | 32250 | 32150 | 1095 |
| 700 | 20230803 | 090500 | 648869850 | 32250 | 32400 | 32400 | 32200 | 2519 |
| 701 | 20230803 | 090400 | 567563700 | 32400 | 32400 | 32500 | 32300 | 3502 |
| 702 | 20230803 | 090300 | 454256000 | 32400 | 32300 | 32600 | 32250 | 1703 |
| 703 | 20230803 | 090200 | 399083200 | 32300 | 32250 | 32500 | 32200 | 3633 |
| 704 | 20230803 | 090100 | 281593350 | 32200 | 32300 | 32350 | 32200 | 3437 |
| 705 | 20230803 | 090000 | 170746200 | 32350 | 32450 | 32500 | 32300 | 5158 |