36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 201400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 15455 |
| 3 | 20230803 | 201300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20230803 | 201200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20230803 | 201100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20230803 | 201000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20230803 | 200900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20230803 | 200800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20230803 | 200700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20230803 | 200600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20230803 | 200500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20230803 | 200400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20230803 | 200300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20230803 | 200200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20230803 | 200100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20230803 | 200000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20230803 | 195900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20230803 | 195800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20230803 | 195700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20230803 | 195600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20230803 | 195500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20230803 | 195400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20230803 | 195300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20230803 | 195200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20230803 | 195100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20230803 | 195000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20230803 | 194900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20230803 | 194800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20230803 | 194700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20230803 | 194600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20230803 | 194500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20230803 | 194400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 15455 |
| 33 | 20230803 | 194300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20230803 | 194200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20230803 | 194100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20230803 | 194000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20230803 | 193900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20230803 | 193800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20230803 | 193700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20230803 | 193600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20230803 | 193500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20230803 | 193400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20230803 | 193300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20230803 | 193200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20230803 | 193100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20230803 | 193000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20230803 | 192900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20230803 | 192800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20230803 | 192700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20230803 | 192600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20230803 | 192500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20230803 | 192400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20230803 | 192300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20230803 | 192200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20230803 | 192100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20230803 | 192000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20230803 | 191900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20230803 | 191800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20230803 | 191700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20230803 | 191600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20230803 | 191500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20230803 | 191400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 15455 |
| 63 | 20230803 | 191300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20230803 | 191200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20230803 | 191100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20230803 | 191000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20230803 | 190900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20230803 | 190800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20230803 | 190700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20230803 | 190600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20230803 | 190500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20230803 | 190400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20230803 | 190300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20230803 | 190200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20230803 | 190100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20230803 | 190000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20230803 | 185900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20230803 | 185800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20230803 | 185700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20230803 | 185600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20230803 | 185500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20230803 | 185400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20230803 | 185300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20230803 | 185200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20230803 | 185100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20230803 | 185000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20230803 | 184900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20230803 | 184800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20230803 | 184700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20230803 | 184600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20230803 | 184500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20230803 | 184400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 15455 |
| 93 | 20230803 | 184300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20230803 | 184200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20230803 | 184100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20230803 | 184000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20230803 | 183900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20230803 | 183800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20230803 | 183700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20230803 | 183600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20230803 | 183500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20230803 | 183400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20230803 | 183300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20230803 | 183200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20230803 | 183100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20230803 | 183000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20230803 | 182900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20230803 | 182800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20230803 | 182700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20230803 | 182600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20230803 | 182500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20230803 | 182400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20230803 | 182300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20230803 | 182200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20230803 | 182100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20230803 | 182000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20230803 | 181900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20230803 | 181800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20230803 | 181700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20230803 | 181600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20230803 | 181500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20230803 | 181400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 15455 |
| 123 | 20230803 | 181300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20230803 | 181200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20230803 | 181100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20230803 | 181000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20230803 | 180900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20230803 | 180800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20230803 | 180700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20230803 | 180600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20230803 | 180500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20230803 | 180400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20230803 | 180300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20230803 | 180200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20230803 | 180100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20230803 | 180000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20230803 | 175900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20230803 | 175800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20230803 | 175700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20230803 | 175600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20230803 | 175500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20230803 | 175400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20230803 | 175300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20230803 | 175200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20230803 | 175100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20230803 | 175000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20230803 | 174900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20230803 | 174800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20230803 | 174700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20230803 | 174600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20230803 | 174500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20230803 | 174400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 15455 |
| 153 | 20230803 | 174300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20230803 | 174200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20230803 | 174100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20230803 | 174000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20230803 | 173900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20230803 | 173800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20230803 | 173700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20230803 | 173600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20230803 | 173500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20230803 | 173400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20230803 | 173300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20230803 | 173200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20230803 | 173100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20230803 | 173000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20230803 | 172900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20230803 | 172800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20230803 | 172700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20230803 | 172600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20230803 | 172500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20230803 | 172400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20230803 | 172300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20230803 | 172200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20230803 | 172100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20230803 | 172000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20230803 | 171900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20230803 | 171800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20230803 | 171700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20230803 | 171600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20230803 | 171500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20230803 | 171400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 15455 |
| 183 | 20230803 | 171300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20230803 | 171200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 185 | 20230803 | 171100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20230803 | 171000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20230803 | 170900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20230803 | 170800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20230803 | 170700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20230803 | 170600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 191 | 20230803 | 170500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 192 | 20230803 | 170400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 193 | 20230803 | 170300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 194 | 20230803 | 170200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 195 | 20230803 | 170100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 196 | 20230803 | 170000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 197 | 20230803 | 165900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 198 | 20230803 | 165800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 199 | 20230803 | 165700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 200 | 20230803 | 165600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 201 | 20230803 | 165500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 202 | 20230803 | 165400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 203 | 20230803 | 165300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 204 | 20230803 | 165200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 205 | 20230803 | 165100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 206 | 20230803 | 165000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 207 | 20230803 | 164900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 208 | 20230803 | 164800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 209 | 20230803 | 164700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 210 | 20230803 | 164600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 211 | 20230803 | 164500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 212 | 20230803 | 164400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 15455 |
| 213 | 20230803 | 164300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 214 | 20230803 | 164200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 215 | 20230803 | 164100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 216 | 20230803 | 164000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 217 | 20230803 | 163900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 218 | 20230803 | 163800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 219 | 20230803 | 163700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 220 | 20230803 | 163600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 221 | 20230803 | 163500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 222 | 20230803 | 163400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 223 | 20230803 | 163300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 224 | 20230803 | 163200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 225 | 20230803 | 163100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 226 | 20230803 | 163000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 227 | 20230803 | 162900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 228 | 20230803 | 162800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 229 | 20230803 | 162700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 230 | 20230803 | 162600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 231 | 20230803 | 162500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 232 | 20230803 | 162400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 233 | 20230803 | 162300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 234 | 20230803 | 162200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 235 | 20230803 | 162100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 236 | 20230803 | 162000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 237 | 20230803 | 161900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 238 | 20230803 | 161800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 239 | 20230803 | 161700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 240 | 20230803 | 161600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 241 | 20230803 | 161500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 242 | 20230803 | 161400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 15455 |
| 243 | 20230803 | 161300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 244 | 20230803 | 161200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 245 | 20230803 | 161100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 246 | 20230803 | 161000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 247 | 20230803 | 160900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 248 | 20230803 | 160800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 249 | 20230803 | 160700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 250 | 20230803 | 160600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 251 | 20230803 | 160500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 252 | 20230803 | 160400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 253 | 20230803 | 160300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 254 | 20230803 | 160200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 255 | 20230803 | 160100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 256 | 20230803 | 160000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 257 | 20230803 | 155900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 258 | 20230803 | 155800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 259 | 20230803 | 155700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 260 | 20230803 | 155600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 261 | 20230803 | 155500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 262 | 20230803 | 155400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 263 | 20230803 | 155300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 264 | 20230803 | 155200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 265 | 20230803 | 155100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 266 | 20230803 | 155000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 267 | 20230803 | 154900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 268 | 20230803 | 154800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 269 | 20230803 | 154700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 270 | 20230803 | 154600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 271 | 20230803 | 154500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 272 | 20230803 | 154400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 15455 |
| 273 | 20230803 | 154300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 274 | 20230803 | 154200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 275 | 20230803 | 154100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 276 | 20230803 | 154000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 277 | 20230803 | 153900 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 278 | 20230803 | 153800 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 279 | 20230803 | 153700 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 280 | 20230803 | 153600 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 281 | 20230803 | 153500 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 282 | 20230803 | 153400 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 283 | 20230803 | 153300 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 284 | 20230803 | 153200 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 285 | 20230803 | 153100 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 286 | 20230803 | 153000 | 17594590000 | 34400 | 34400 | 34400 | 34400 | 15455 |
| 287 | 20230803 | 152900 | 17062938000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 288 | 20230803 | 152800 | 17062938000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 289 | 20230803 | 152700 | 17062938000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 290 | 20230803 | 152600 | 17062938000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 291 | 20230803 | 152500 | 17062938000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 292 | 20230803 | 152400 | 17062938000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 293 | 20230803 | 152300 | 17062938000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 294 | 20230803 | 152200 | 17062938000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 295 | 20230803 | 152100 | 17062938000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 296 | 20230803 | 152000 | 17062938000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 297 | 20230803 | 151900 | 17062938000 | 34300 | 34350 | 34350 | 34300 | 1228 |
| 298 | 20230803 | 151800 | 17020794500 | 34300 | 34350 | 34350 | 34300 | 882 |
| 299 | 20230803 | 151700 | 16990509300 | 34350 | 34300 | 34350 | 34200 | 3635 |
| 300 | 20230803 | 151600 | 16865829750 | 34250 | 34250 | 34300 | 34250 | 1322 |
| 301 | 20230803 | 151500 | 16820493000 | 34300 | 34250 | 34300 | 34200 | 2340 |
| 302 | 20230803 | 151400 | 16740347850 | 34250 | 34200 | 34250 | 34200 | 1095 |
| 303 | 20230803 | 151300 | 16702850500 | 34200 | 34200 | 34250 | 34150 | 3187 |
| 304 | 20230803 | 151200 | 16593842550 | 34250 | 34150 | 34250 | 34150 | 1639 |
| 305 | 20230803 | 151100 | 16537787450 | 34200 | 34250 | 34250 | 34150 | 2142 |
| 306 | 20230803 | 151000 | 16464466850 | 34200 | 34250 | 34250 | 34150 | 1672 |
| 307 | 20230803 | 150900 | 16407207450 | 34200 | 34250 | 34250 | 34200 | 2529 |
| 308 | 20230803 | 150800 | 16320617900 | 34250 | 34250 | 34300 | 34250 | 1405 |
| 309 | 20230803 | 150700 | 16272496600 | 34250 | 34200 | 34250 | 34200 | 1569 |
| 310 | 20230803 | 150600 | 16218770650 | 34200 | 34100 | 34250 | 34050 | 2985 |
| 311 | 20230803 | 150500 | 16116865800 | 34150 | 34250 | 34300 | 34100 | 16086 |
| 312 | 20230803 | 150400 | 15567901550 | 34250 | 34250 | 34300 | 34250 | 1887 |
| 313 | 20230803 | 150300 | 15503270750 | 34250 | 34200 | 34250 | 34200 | 383 |
| 314 | 20230803 | 150200 | 15490165150 | 34200 | 34200 | 34200 | 34150 | 2006 |
| 315 | 20230803 | 150100 | 15421565050 | 34200 | 34200 | 34200 | 34150 | 1148 |
| 316 | 20230803 | 150000 | 15382349150 | 34200 | 34150 | 34200 | 34150 | 441 |
| 317 | 20230803 | 145900 | 15367272400 | 34150 | 34250 | 34250 | 34150 | 5302 |
| 318 | 20230803 | 145800 | 15185893200 | 34200 | 34300 | 34300 | 34200 | 1695 |
| 319 | 20230803 | 145700 | 15127833800 | 34300 | 34250 | 34300 | 34250 | 714 |
| 320 | 20230803 | 145600 | 15103352700 | 34300 | 34250 | 34300 | 34200 | 1964 |
| 321 | 20230803 | 145500 | 15036094450 | 34250 | 34200 | 34250 | 34200 | 1261 |
| 322 | 20230803 | 145400 | 14992918600 | 34200 | 34200 | 34200 | 34150 | 1824 |
| 323 | 20230803 | 145300 | 14930547000 | 34150 | 34200 | 34250 | 34150 | 1563 |
| 324 | 20230803 | 145200 | 14877100650 | 34200 | 34200 | 34200 | 34150 | 547 |
| 325 | 20230803 | 145100 | 14858405400 | 34200 | 34150 | 34200 | 34100 | 2082 |
| 326 | 20230803 | 145000 | 14787242300 | 34100 | 34150 | 34150 | 34100 | 506 |
| 327 | 20230803 | 144900 | 14769973650 | 34150 | 34100 | 34150 | 34050 | 980 |
| 328 | 20230803 | 144800 | 14736566000 | 34050 | 34100 | 34100 | 34050 | 311 |
| 329 | 20230803 | 144700 | 14725969950 | 34100 | 34100 | 34150 | 34050 | 378 |
| 330 | 20230803 | 144600 | 14713079800 | 34150 | 34150 | 34200 | 34100 | 872 |
| 331 | 20230803 | 144500 | 14683319800 | 34150 | 34150 | 34150 | 34100 | 636 |
| 332 | 20230803 | 144400 | 14661607500 | 34150 | 34150 | 34150 | 34000 | 1737 |
| 333 | 20230803 | 144300 | 14602393900 | 34150 | 34100 | 34200 | 34100 | 734 |
| 334 | 20230803 | 144200 | 14577327750 | 34100 | 34150 | 34150 | 34100 | 1222 |
| 335 | 20230803 | 144100 | 14535618700 | 34100 | 34150 | 34200 | 34100 | 2012 |
| 336 | 20230803 | 144000 | 14466910750 | 34200 | 34150 | 34250 | 34150 | 960 |
| 337 | 20230803 | 143900 | 14434106900 | 34200 | 34200 | 34200 | 34150 | 1201 |
| 338 | 20230803 | 143800 | 14393039900 | 34200 | 34200 | 34300 | 34150 | 1679 |
| 339 | 20230803 | 143700 | 14335565950 | 34200 | 34250 | 34250 | 34200 | 2720 |
| 340 | 20230803 | 143600 | 14242441700 | 34200 | 34250 | 34300 | 34200 | 702 |
| 341 | 20230803 | 143500 | 14218396350 | 34250 | 34300 | 34300 | 34250 | 1378 |
| 342 | 20230803 | 143400 | 14171142800 | 34300 | 34200 | 34300 | 34200 | 743 |
| 343 | 20230803 | 143300 | 14145677900 | 34250 | 34250 | 34300 | 34200 | 793 |
| 344 | 20230803 | 143200 | 14118524450 | 34200 | 34200 | 34250 | 34200 | 645 |
| 345 | 20230803 | 143100 | 14096442050 | 34250 | 34200 | 34250 | 34150 | 1023 |
| 346 | 20230803 | 143000 | 14061457250 | 34200 | 34150 | 34200 | 34150 | 687 |
| 347 | 20230803 | 142900 | 14037977400 | 34200 | 34150 | 34200 | 34150 | 1444 |
| 348 | 20230803 | 142800 | 13988655550 | 34150 | 34050 | 34150 | 34050 | 1199 |
| 349 | 20230803 | 142700 | 13947756800 | 34050 | 34100 | 34100 | 34050 | 376 |
| 350 | 20230803 | 142600 | 13934946250 | 34050 | 34050 | 34100 | 34000 | 1213 |
| 351 | 20230803 | 142500 | 13893620250 | 34050 | 34100 | 34100 | 34050 | 989 |
| 352 | 20230803 | 142400 | 13859925350 | 34100 | 34000 | 34100 | 34000 | 879 |
| 353 | 20230803 | 142300 | 13829988450 | 34000 | 33950 | 34100 | 33950 | 3676 |
| 354 | 20230803 | 142200 | 13704870050 | 33950 | 33900 | 34000 | 33850 | 768 |
| 355 | 20230803 | 142100 | 13678798600 | 33950 | 33950 | 33950 | 33850 | 1455 |
| 356 | 20230803 | 142000 | 13629468350 | 33850 | 33850 | 33900 | 33800 | 674 |
| 357 | 20230803 | 141900 | 13606646050 | 33850 | 33800 | 33850 | 33800 | 456 |
| 358 | 20230803 | 141800 | 13591221250 | 33800 | 33850 | 33850 | 33800 | 1753 |
| 359 | 20230803 | 141700 | 13531939100 | 33850 | 33850 | 33900 | 33800 | 611 |
| 360 | 20230803 | 141600 | 13511277550 | 33850 | 33850 | 33950 | 33850 | 421 |
| 361 | 20230803 | 141500 | 13497012000 | 33900 | 33900 | 33900 | 33800 | 205 |
| 362 | 20230803 | 141400 | 13490073250 | 33850 | 33850 | 33950 | 33850 | 519 |
| 363 | 20230803 | 141300 | 13472478650 | 33850 | 33900 | 33900 | 33800 | 201 |
| 364 | 20230803 | 141200 | 13465678750 | 33900 | 33800 | 33900 | 33800 | 228 |
| 365 | 20230803 | 141100 | 13457967100 | 33850 | 33900 | 33950 | 33800 | 320 |
| 366 | 20230803 | 141000 | 13447143200 | 33850 | 33850 | 33900 | 33800 | 614 |
| 367 | 20230803 | 140900 | 13426369450 | 33850 | 33850 | 33850 | 33800 | 282 |
| 368 | 20230803 | 140800 | 13416829950 | 33850 | 33850 | 33850 | 33800 | 359 |
| 369 | 20230803 | 140700 | 13404692900 | 33800 | 33800 | 33850 | 33800 | 432 |
| 370 | 20230803 | 140600 | 13390085900 | 33850 | 33850 | 33850 | 33800 | 318 |
| 371 | 20230803 | 140500 | 13379333100 | 33850 | 33950 | 33950 | 33800 | 1525 |
| 372 | 20230803 | 140400 | 13327660100 | 33950 | 34000 | 34050 | 33950 | 1333 |
| 373 | 20230803 | 140300 | 13282374450 | 34000 | 34000 | 34050 | 33950 | 229 |
| 374 | 20230803 | 140200 | 13274593700 | 34000 | 34050 | 34050 | 33950 | 354 |
| 375 | 20230803 | 140100 | 13262561550 | 34050 | 34000 | 34050 | 33950 | 155 |
| 376 | 20230803 | 140000 | 13257292650 | 34000 | 33950 | 34050 | 33950 | 411 |
| 377 | 20230803 | 135900 | 13243325400 | 34000 | 34000 | 34050 | 33950 | 823 |
| 378 | 20230803 | 135800 | 13215345900 | 33950 | 33950 | 34000 | 33950 | 232 |
| 379 | 20230803 | 135700 | 13207467050 | 33950 | 33950 | 34000 | 33950 | 618 |
| 380 | 20230803 | 135600 | 13186482650 | 33950 | 34000 | 34050 | 33950 | 267 |
| 381 | 20230803 | 135500 | 13177409600 | 34000 | 33950 | 34000 | 33950 | 196 |
| 382 | 20230803 | 135400 | 13170751600 | 34000 | 34000 | 34050 | 33950 | 350 |
| 383 | 20230803 | 135300 | 13158855800 | 34000 | 34000 | 34000 | 33950 | 449 |
| 384 | 20230803 | 135200 | 13143599150 | 34050 | 34050 | 34050 | 34000 | 275 |
| 385 | 20230803 | 135100 | 13134246350 | 34000 | 34000 | 34050 | 34000 | 172 |
| 386 | 20230803 | 135000 | 13128398150 | 34000 | 34050 | 34050 | 33950 | 481 |
| 387 | 20230803 | 134900 | 13112049000 | 34000 | 34000 | 34050 | 34000 | 503 |
| 388 | 20230803 | 134800 | 13094933950 | 34000 | 33950 | 34050 | 33950 | 719 |
| 389 | 20230803 | 134700 | 13070491700 | 33950 | 33900 | 33950 | 33900 | 805 |
| 390 | 20230803 | 134600 | 13043168650 | 33900 | 33900 | 33950 | 33900 | 198 |
| 391 | 20230803 | 134500 | 13036454450 | 33950 | 33950 | 33950 | 33900 | 336 |
| 392 | 20230803 | 134400 | 13025054750 | 33950 | 33950 | 33950 | 33900 | 1342 |
| 393 | 20230803 | 134300 | 12979498050 | 33950 | 34000 | 34000 | 33950 | 700 |
| 394 | 20230803 | 134200 | 12955708900 | 34000 | 34000 | 34000 | 33950 | 234 |
| 395 | 20230803 | 134100 | 12947761350 | 33950 | 33950 | 33950 | 33900 | 187 |
| 396 | 20230803 | 134000 | 12941416200 | 33900 | 34000 | 34000 | 33900 | 535 |
| 397 | 20230803 | 133900 | 12923238000 | 34000 | 33950 | 34000 | 33900 | 842 |
| 398 | 20230803 | 133800 | 12894645800 | 34000 | 34000 | 34000 | 33950 | 805 |
| 399 | 20230803 | 133700 | 12867312700 | 33950 | 33850 | 33950 | 33850 | 1466 |
| 400 | 20230803 | 133600 | 12817609350 | 33800 | 33800 | 33850 | 33750 | 358 |
| 401 | 20230803 | 133500 | 12805513500 | 33800 | 33750 | 33850 | 33700 | 632 |
| 402 | 20230803 | 133400 | 12784165450 | 33750 | 33750 | 33750 | 33700 | 220 |
| 403 | 20230803 | 133300 | 12776746000 | 33750 | 33700 | 33750 | 33700 | 993 |
| 404 | 20230803 | 133200 | 12743278950 | 33700 | 33700 | 33700 | 33650 | 242 |
| 405 | 20230803 | 133100 | 12735131550 | 33700 | 33750 | 33750 | 33650 | 480 |
| 406 | 20230803 | 133000 | 12718961000 | 33750 | 33700 | 33750 | 33650 | 247 |
| 407 | 20230803 | 132900 | 12710638600 | 33700 | 33750 | 33750 | 33700 | 326 |
| 408 | 20230803 | 132800 | 12699650050 | 33750 | 33700 | 33800 | 33700 | 225 |
| 409 | 20230803 | 132700 | 12692062500 | 33700 | 33700 | 33700 | 33650 | 214 |
| 410 | 20230803 | 132600 | 12684856400 | 33650 | 33650 | 33750 | 33650 | 634 |
| 411 | 20230803 | 132500 | 12663488800 | 33650 | 33700 | 33700 | 33600 | 508 |
| 412 | 20230803 | 132400 | 12646393950 | 33650 | 33650 | 33700 | 33650 | 862 |
| 413 | 20230803 | 132300 | 12617387350 | 33650 | 33750 | 33800 | 33650 | 1366 |
| 414 | 20230803 | 132200 | 12571365450 | 33750 | 33750 | 33750 | 33700 | 231 |
| 415 | 20230803 | 132100 | 12563579700 | 33700 | 33750 | 33750 | 33700 | 301 |
| 416 | 20230803 | 132000 | 12553433700 | 33800 | 33900 | 33950 | 33750 | 5560 |
| 417 | 20230803 | 131900 | 12365358700 | 33850 | 33900 | 33950 | 33850 | 709 |
| 418 | 20230803 | 131800 | 12341326800 | 33900 | 33900 | 33950 | 33850 | 663 |
| 419 | 20230803 | 131700 | 12318850450 | 33900 | 33950 | 33950 | 33900 | 129 |
| 420 | 20230803 | 131600 | 12314477250 | 33900 | 33900 | 33950 | 33900 | 479 |
| 421 | 20230803 | 131500 | 12298236800 | 33900 | 33950 | 33950 | 33900 | 188 |
| 422 | 20230803 | 131400 | 12291860700 | 33950 | 33900 | 33950 | 33900 | 116 |
| 423 | 20230803 | 131300 | 12287927600 | 33900 | 33900 | 33900 | 33900 | 240 |
| 424 | 20230803 | 131200 | 12279791600 | 33850 | 33900 | 33900 | 33850 | 181 |
| 425 | 20230803 | 131100 | 12273660650 | 33900 | 33900 | 33900 | 33850 | 300 |
| 426 | 20230803 | 131000 | 12263494600 | 33900 | 33900 | 33900 | 33850 | 206 |
| 427 | 20230803 | 130900 | 12256514800 | 33900 | 33900 | 33900 | 33850 | 390 |
| 428 | 20230803 | 130800 | 12243298450 | 33900 | 33850 | 33900 | 33850 | 167 |
| 429 | 20230803 | 130700 | 12237644250 | 33850 | 33850 | 33850 | 33800 | 645 |
| 430 | 20230803 | 130600 | 12215834150 | 33850 | 33850 | 33900 | 33850 | 172 |
| 431 | 20230803 | 130500 | 12210010450 | 33850 | 33850 | 33900 | 33850 | 1000 |
| 432 | 20230803 | 130400 | 12176159300 | 33900 | 33850 | 33900 | 33850 | 340 |
| 433 | 20230803 | 130300 | 12164647000 | 33850 | 33900 | 33900 | 33850 | 1433 |
| 434 | 20230803 | 130200 | 12116078200 | 33850 | 33950 | 33950 | 33850 | 2127 |
| 435 | 20230803 | 130100 | 12043972450 | 33950 | 33900 | 33950 | 33900 | 413 |
| 436 | 20230803 | 130000 | 12029956750 | 33900 | 33950 | 33950 | 33900 | 82 |
| 437 | 20230803 | 125900 | 12027175200 | 33900 | 33900 | 33950 | 33900 | 651 |
| 438 | 20230803 | 125800 | 12005080250 | 33950 | 33900 | 33950 | 33900 | 360 |
| 439 | 20230803 | 125700 | 11992862600 | 33900 | 33900 | 33950 | 33900 | 333 |
| 440 | 20230803 | 125600 | 11981570600 | 33950 | 33950 | 33950 | 33900 | 110 |
| 441 | 20230803 | 125500 | 11977838050 | 33950 | 33900 | 33950 | 33900 | 266 |
| 442 | 20230803 | 125400 | 11968813750 | 33900 | 34000 | 34000 | 33900 | 394 |
| 443 | 20230803 | 125300 | 11955433950 | 33950 | 33950 | 34000 | 33900 | 611 |
| 444 | 20230803 | 125200 | 11934688500 | 33950 | 33950 | 34000 | 33900 | 1300 |
| 445 | 20230803 | 125100 | 11890607200 | 33950 | 33950 | 33950 | 33900 | 1020 |
| 446 | 20230803 | 125000 | 11856004150 | 33950 | 33900 | 33950 | 33850 | 843 |
| 447 | 20230803 | 124900 | 11827419550 | 33900 | 33800 | 33900 | 33750 | 1402 |
| 448 | 20230803 | 124800 | 11779944350 | 33750 | 33800 | 33800 | 33750 | 312 |
| 449 | 20230803 | 124700 | 11769408100 | 33800 | 33750 | 33800 | 33750 | 184 |
| 450 | 20230803 | 124600 | 11763195050 | 33700 | 33850 | 33850 | 33700 | 432 |
| 451 | 20230803 | 124500 | 11748601750 | 33800 | 33750 | 33850 | 33750 | 873 |
| 452 | 20230803 | 124400 | 11719095800 | 33750 | 33750 | 33750 | 33700 | 776 |
| 453 | 20230803 | 124300 | 11692906800 | 33700 | 33700 | 33750 | 33700 | 959 |
| 454 | 20230803 | 124200 | 11660548600 | 33750 | 33700 | 33750 | 33700 | 153 |
| 455 | 20230803 | 124100 | 11655389400 | 33700 | 33600 | 33700 | 33600 | 892 |
| 456 | 20230803 | 124000 | 11625358550 | 33600 | 33550 | 33600 | 33550 | 134 |
| 457 | 20230803 | 123900 | 11620861350 | 33550 | 33550 | 33600 | 33550 | 237 |
| 458 | 20230803 | 123800 | 11612906500 | 33550 | 33550 | 33600 | 33550 | 170 |
| 459 | 20230803 | 123700 | 11607202950 | 33600 | 33650 | 33650 | 33550 | 660 |
| 460 | 20230803 | 123600 | 11585026700 | 33650 | 33600 | 33650 | 33600 | 289 |
| 461 | 20230803 | 123500 | 11575315450 | 33600 | 33600 | 33650 | 33600 | 294 |
| 462 | 20230803 | 123400 | 11565433750 | 33600 | 33600 | 33700 | 33600 | 179 |
| 463 | 20230803 | 123300 | 11559415250 | 33600 | 33750 | 33750 | 33600 | 1278 |
| 464 | 20230803 | 123200 | 11516386800 | 33750 | 33700 | 33750 | 33700 | 146 |
| 465 | 20230803 | 123100 | 11511463050 | 33700 | 33750 | 33800 | 33700 | 214 |
| 466 | 20230803 | 123000 | 11504244450 | 33750 | 33750 | 33800 | 33700 | 510 |
| 467 | 20230803 | 122900 | 11487028850 | 33700 | 33750 | 33800 | 33700 | 523 |
| 468 | 20230803 | 122800 | 11469373850 | 33700 | 33750 | 33750 | 33700 | 414 |
| 469 | 20230803 | 122700 | 11455414500 | 33700 | 33700 | 33700 | 33650 | 785 |
| 470 | 20230803 | 122600 | 11428970100 | 33700 | 33650 | 33700 | 33650 | 374 |
| 471 | 20230803 | 122500 | 11416381200 | 33650 | 33700 | 33700 | 33650 | 103 |
| 472 | 20230803 | 122400 | 11412911100 | 33700 | 33650 | 33700 | 33650 | 840 |
| 473 | 20230803 | 122300 | 11384620300 | 33650 | 33700 | 33700 | 33650 | 317 |
| 474 | 20230803 | 122200 | 11373943750 | 33700 | 33600 | 33700 | 33600 | 1217 |
| 475 | 20230803 | 122100 | 11333017050 | 33600 | 33500 | 33600 | 33500 | 271 |
| 476 | 20230803 | 122000 | 11323924400 | 33500 | 33550 | 33550 | 33500 | 766 |
| 477 | 20230803 | 121900 | 11298226100 | 33550 | 33550 | 33550 | 33550 | 956 |
| 478 | 20230803 | 121800 | 11266152300 | 33550 | 33550 | 33600 | 33550 | 103 |
| 479 | 20230803 | 121700 | 11262695400 | 33550 | 33550 | 33600 | 33500 | 380 |
| 480 | 20230803 | 121600 | 11249951900 | 33550 | 33500 | 33550 | 33450 | 773 |
| 481 | 20230803 | 121500 | 11224060850 | 33500 | 33500 | 33500 | 33450 | 188 |
| 482 | 20230803 | 121400 | 11217766050 | 33450 | 33450 | 33500 | 33450 | 512 |
| 483 | 20230803 | 121300 | 11200638700 | 33450 | 33450 | 33500 | 33450 | 381 |
| 484 | 20230803 | 121200 | 11187894150 | 33450 | 33500 | 33500 | 33450 | 1676 |
| 485 | 20230803 | 121100 | 11131825950 | 33450 | 33500 | 33550 | 33450 | 591 |
| 486 | 20230803 | 121000 | 11112039250 | 33550 | 33550 | 33600 | 33500 | 3485 |
| 487 | 20230803 | 120900 | 10995280300 | 33500 | 33500 | 33550 | 33500 | 355 |
| 488 | 20230803 | 120800 | 10983383750 | 33550 | 33500 | 33550 | 33500 | 1286 |
| 489 | 20230803 | 120700 | 10940291450 | 33550 | 33550 | 33550 | 33500 | 7799 |
| 490 | 20230803 | 120600 | 10679007850 | 33550 | 33550 | 33550 | 33500 | 503 |
| 491 | 20230803 | 120500 | 10662140400 | 33550 | 33550 | 33600 | 33550 | 817 |
| 492 | 20230803 | 120400 | 10634729050 | 33550 | 33550 | 33550 | 33550 | 142 |
| 493 | 20230803 | 120300 | 10629964950 | 33600 | 33600 | 33600 | 33550 | 74 |
| 494 | 20230803 | 120200 | 10627480250 | 33600 | 33600 | 33600 | 33550 | 182 |
| 495 | 20230803 | 120100 | 10621368100 | 33550 | 33550 | 33600 | 33550 | 910 |
| 496 | 20230803 | 120000 | 10590837300 | 33550 | 33600 | 33600 | 33550 | 2625 |
| 497 | 20230803 | 115900 | 10502725400 | 33650 | 33650 | 33650 | 33600 | 215 |
| 498 | 20230803 | 115800 | 10495497850 | 33650 | 33600 | 33650 | 33600 | 813 |
| 499 | 20230803 | 115700 | 10468171850 | 33650 | 33600 | 33650 | 33600 | 365 |
| 500 | 20230803 | 115600 | 10455894550 | 33600 | 33550 | 33600 | 33550 | 305 |
| 501 | 20230803 | 115500 | 10445655750 | 33550 | 33650 | 33650 | 33550 | 580 |
| 502 | 20230803 | 115400 | 10426187350 | 33600 | 33600 | 33650 | 33600 | 561 |
| 503 | 20230803 | 115300 | 10407333050 | 33600 | 33650 | 33650 | 33550 | 1136 |
| 504 | 20230803 | 115200 | 10369210800 | 33650 | 33650 | 33700 | 33550 | 346 |
| 505 | 20230803 | 115100 | 10357580600 | 33650 | 33550 | 33650 | 33550 | 3916 |
| 506 | 20230803 | 115000 | 10226140300 | 33550 | 33550 | 33600 | 33500 | 447 |
| 507 | 20230803 | 114900 | 10211147000 | 33550 | 33550 | 33600 | 33550 | 428 |
| 508 | 20230803 | 114800 | 10196786750 | 33550 | 33550 | 33600 | 33550 | 374 |
| 509 | 20230803 | 114700 | 10184237600 | 33550 | 33550 | 33650 | 33550 | 588 |
| 510 | 20230803 | 114600 | 10164501500 | 33550 | 33600 | 33650 | 33550 | 424 |
| 511 | 20230803 | 114500 | 10150256850 | 33700 | 33600 | 33700 | 33550 | 406 |
| 512 | 20230803 | 114400 | 10136617600 | 33550 | 33600 | 33600 | 33550 | 2503 |
| 513 | 20230803 | 114300 | 10052638050 | 33600 | 33550 | 33700 | 33550 | 2512 |
| 514 | 20230803 | 114200 | 9968277700 | 33550 | 33650 | 33700 | 33550 | 1907 |
| 515 | 20230803 | 114100 | 9904259750 | 33700 | 33600 | 33700 | 33600 | 349 |
| 516 | 20230803 | 114000 | 9892527850 | 33600 | 33600 | 33750 | 33550 | 760 |
| 517 | 20230803 | 113900 | 9866976500 | 33600 | 33700 | 33700 | 33550 | 1907 |
| 518 | 20230803 | 113800 | 9802921300 | 33600 | 33600 | 33750 | 33600 | 543 |
| 519 | 20230803 | 113700 | 9784654600 | 33600 | 33550 | 33600 | 33550 | 475 |
| 520 | 20230803 | 113600 | 9768706650 | 33600 | 33600 | 33600 | 33550 | 437 |
| 521 | 20230803 | 113500 | 9754043250 | 33600 | 33600 | 33600 | 33550 | 856 |
| 522 | 20230803 | 113400 | 9725282650 | 33600 | 33600 | 33600 | 33550 | 361 |
| 523 | 20230803 | 113300 | 9713165100 | 33550 | 33650 | 33650 | 33550 | 2742 |
| 524 | 20230803 | 113200 | 9621033400 | 33650 | 33600 | 33650 | 33600 | 365 |
| 525 | 20230803 | 113100 | 9608769250 | 33650 | 33650 | 33650 | 33600 | 257 |
| 526 | 20230803 | 113000 | 9600123800 | 33650 | 33600 | 33650 | 33600 | 429 |
| 527 | 20230803 | 112900 | 9585702200 | 33600 | 33600 | 33700 | 33600 | 937 |
| 528 | 20230803 | 112800 | 9554197700 | 33600 | 33650 | 33700 | 33600 | 1231 |
| 529 | 20230803 | 112700 | 9512772400 | 33650 | 33700 | 33700 | 33650 | 126 |
| 530 | 20230803 | 112600 | 9508530600 | 33750 | 33750 | 33800 | 33700 | 112 |
| 531 | 20230803 | 112500 | 9504752450 | 33750 | 33800 | 33800 | 33750 | 91 |
| 532 | 20230803 | 112400 | 9501681150 | 33750 | 33750 | 33850 | 33750 | 148 |
| 533 | 20230803 | 112300 | 9496686050 | 33750 | 33650 | 33800 | 33650 | 2233 |
| 534 | 20230803 | 112200 | 9421417600 | 33650 | 33650 | 33700 | 33650 | 1388 |
| 535 | 20230803 | 112100 | 9374711300 | 33650 | 33650 | 33650 | 33650 | 1188 |
| 536 | 20230803 | 112000 | 9334735100 | 33650 | 33650 | 33650 | 33600 | 883 |
| 537 | 20230803 | 111900 | 9305031750 | 33650 | 33650 | 33650 | 33600 | 511 |
| 538 | 20230803 | 111800 | 9287847450 | 33600 | 33700 | 33700 | 33600 | 3336 |
| 539 | 20230803 | 111700 | 9175666650 | 33650 | 33700 | 33700 | 33650 | 255 |
| 540 | 20230803 | 111600 | 9167075350 | 33650 | 33700 | 33700 | 33650 | 324 |
| 541 | 20230803 | 111500 | 9156167850 | 33650 | 33700 | 33700 | 33650 | 813 |
| 542 | 20230803 | 111400 | 9128783950 | 33700 | 33650 | 33750 | 33650 | 2730 |
| 543 | 20230803 | 111300 | 9036793800 | 33700 | 33750 | 33750 | 33700 | 1307 |
| 544 | 20230803 | 111200 | 8992745750 | 33750 | 33750 | 33750 | 33700 | 441 |
| 545 | 20230803 | 111100 | 8977874450 | 33700 | 33750 | 33750 | 33700 | 524 |
| 546 | 20230803 | 111000 | 8960214600 | 33700 | 33700 | 33750 | 33700 | 171 |
| 547 | 20230803 | 110900 | 8954449350 | 33700 | 33750 | 33800 | 33700 | 654 |
| 548 | 20230803 | 110800 | 8932378300 | 33800 | 33750 | 33850 | 33750 | 810 |
| 549 | 20230803 | 110700 | 8905000900 | 33750 | 33750 | 33800 | 33750 | 448 |
| 550 | 20230803 | 110600 | 8889880400 | 33750 | 33800 | 33850 | 33750 | 716 |
| 551 | 20230803 | 110500 | 8865661400 | 33800 | 33850 | 33850 | 33750 | 354 |
| 552 | 20230803 | 110400 | 8853697150 | 33850 | 33850 | 33850 | 33800 | 1676 |
| 553 | 20230803 | 110300 | 8796967100 | 33900 | 33900 | 33900 | 33850 | 152 |
| 554 | 20230803 | 110200 | 8791819800 | 33900 | 33950 | 33950 | 33850 | 255 |
| 555 | 20230803 | 110100 | 8783169150 | 33900 | 33800 | 33900 | 33800 | 1263 |
| 556 | 20230803 | 110000 | 8740409000 | 33800 | 33750 | 33950 | 33700 | 4120 |
| 557 | 20230803 | 105900 | 8601215050 | 33700 | 33750 | 33750 | 33700 | 533 |
| 558 | 20230803 | 105800 | 8583232050 | 33750 | 33750 | 33800 | 33700 | 634 |
| 559 | 20230803 | 105700 | 8561851450 | 33800 | 33750 | 33800 | 33700 | 4213 |
| 560 | 20230803 | 105600 | 8419711000 | 33800 | 33800 | 33850 | 33800 | 1370 |
| 561 | 20230803 | 105500 | 8373402950 | 33800 | 33850 | 33950 | 33800 | 2595 |
| 562 | 20230803 | 105400 | 8285586000 | 33850 | 33900 | 33900 | 33850 | 481 |
| 563 | 20230803 | 105300 | 8269299950 | 33900 | 33950 | 34000 | 33900 | 4941 |
| 564 | 20230803 | 105200 | 8101726550 | 33900 | 33950 | 33950 | 33900 | 619 |
| 565 | 20230803 | 105100 | 8080739850 | 33900 | 33950 | 33950 | 33900 | 508 |
| 566 | 20230803 | 105000 | 8063511200 | 33900 | 33950 | 34000 | 33900 | 2238 |
| 567 | 20230803 | 104900 | 7987552100 | 33950 | 34000 | 34000 | 33950 | 3613 |
| 568 | 20230803 | 104800 | 7864773850 | 34050 | 34050 | 34100 | 34000 | 690 |
| 569 | 20230803 | 104700 | 7841295000 | 34050 | 34050 | 34100 | 34050 | 1135 |
| 570 | 20230803 | 104600 | 7802645500 | 34050 | 34050 | 34050 | 34000 | 398 |
| 571 | 20230803 | 104500 | 7789098000 | 34000 | 34000 | 34050 | 34000 | 189 |
| 572 | 20230803 | 104400 | 7782671700 | 34000 | 34050 | 34100 | 34000 | 232 |
| 573 | 20230803 | 104300 | 7774774850 | 34050 | 34050 | 34100 | 34000 | 822 |
| 574 | 20230803 | 104200 | 7746785600 | 34050 | 34050 | 34050 | 34050 | 48 |
| 575 | 20230803 | 104100 | 7745151200 | 34050 | 34150 | 34200 | 34050 | 765 |
| 576 | 20230803 | 104000 | 7719075500 | 34100 | 34200 | 34200 | 34100 | 945 |
| 577 | 20230803 | 103900 | 7686774850 | 34200 | 34100 | 34250 | 34100 | 990 |
| 578 | 20230803 | 103800 | 7652946100 | 34100 | 34150 | 34150 | 34100 | 107 |
| 579 | 20230803 | 103700 | 7649293900 | 34100 | 34200 | 34200 | 34050 | 1310 |
| 580 | 20230803 | 103600 | 7604596700 | 34150 | 34100 | 34150 | 34100 | 514 |
| 581 | 20230803 | 103500 | 7587045300 | 34100 | 34150 | 34150 | 34100 | 120 |
| 582 | 20230803 | 103400 | 7582948300 | 34150 | 34050 | 34150 | 34050 | 729 |
| 583 | 20230803 | 103300 | 7558090050 | 34100 | 34050 | 34150 | 34050 | 2464 |
| 584 | 20230803 | 103200 | 7474068800 | 34050 | 34050 | 34050 | 34050 | 1255 |
| 585 | 20230803 | 103100 | 7431336050 | 34050 | 34100 | 34100 | 34050 | 674 |
| 586 | 20230803 | 103000 | 7408370150 | 34100 | 34200 | 34250 | 34100 | 425 |
| 587 | 20230803 | 102900 | 7393844150 | 34200 | 34050 | 34200 | 34050 | 651 |
| 588 | 20230803 | 102800 | 7371635200 | 34050 | 34050 | 34050 | 34050 | 867 |
| 589 | 20230803 | 102700 | 7342113850 | 34050 | 34150 | 34150 | 34050 | 2380 |
| 590 | 20230803 | 102600 | 7261005850 | 34200 | 34250 | 34250 | 34200 | 1201 |
| 591 | 20230803 | 102500 | 7219887000 | 34200 | 34200 | 34250 | 34200 | 361 |
| 592 | 20230803 | 102400 | 7207534000 | 34250 | 34200 | 34250 | 34200 | 431 |
| 593 | 20230803 | 102300 | 7192791000 | 34250 | 34200 | 34250 | 34200 | 177 |
| 594 | 20230803 | 102200 | 7186731400 | 34250 | 34200 | 34250 | 34150 | 453 |
| 595 | 20230803 | 102100 | 7171231050 | 34200 | 34150 | 34200 | 34100 | 1486 |
| 596 | 20230803 | 102000 | 7120436450 | 34150 | 34150 | 34150 | 34150 | 135 |
| 597 | 20230803 | 101900 | 7115826200 | 34150 | 34150 | 34200 | 34150 | 411 |
| 598 | 20230803 | 101800 | 7101787600 | 34100 | 34100 | 34150 | 34050 | 334 |
| 599 | 20230803 | 101700 | 7090396800 | 34050 | 34050 | 34100 | 34050 | 276 |
| 600 | 20230803 | 101600 | 7080991200 | 34050 | 34050 | 34150 | 34050 | 869 |
| 601 | 20230803 | 101500 | 7051365950 | 34050 | 34100 | 34100 | 34050 | 880 |
| 602 | 20230803 | 101400 | 7021384350 | 34100 | 34250 | 34250 | 34050 | 4730 |
| 603 | 20230803 | 101300 | 6860047500 | 34250 | 34250 | 34300 | 34100 | 133 |
| 604 | 20230803 | 101200 | 6855500750 | 34250 | 34300 | 34300 | 34100 | 405 |
| 605 | 20230803 | 101100 | 6841627900 | 34300 | 34000 | 34300 | 34000 | 2465 |
| 606 | 20230803 | 101000 | 6757530450 | 34050 | 34000 | 34050 | 34000 | 530 |
| 607 | 20230803 | 100900 | 6739489600 | 34000 | 34050 | 34100 | 34000 | 558 |
| 608 | 20230803 | 100800 | 6720495100 | 34100 | 34150 | 34150 | 34050 | 433 |
| 609 | 20230803 | 100700 | 6705738100 | 34100 | 34000 | 34150 | 34000 | 344 |
| 610 | 20230803 | 100600 | 6694011600 | 34050 | 34050 | 34100 | 34000 | 1917 |
| 611 | 20230803 | 100500 | 6628798450 | 34100 | 34100 | 34150 | 34100 | 420 |
| 612 | 20230803 | 100400 | 6614473600 | 34150 | 34200 | 34200 | 34100 | 1292 |
| 613 | 20230803 | 100300 | 6570363500 | 34200 | 34250 | 34300 | 34150 | 2399 |
| 614 | 20230803 | 100200 | 6488293050 | 34300 | 34250 | 34300 | 34250 | 301 |
| 615 | 20230803 | 100100 | 6477976300 | 34250 | 34300 | 34300 | 34200 | 526 |
| 616 | 20230803 | 100000 | 6459955750 | 34300 | 34300 | 34350 | 34300 | 749 |
| 617 | 20230803 | 095900 | 6434263500 | 34300 | 34300 | 34350 | 34300 | 1076 |
| 618 | 20230803 | 095800 | 6397346550 | 34250 | 34250 | 34250 | 34200 | 184 |
| 619 | 20230803 | 095700 | 6391049550 | 34200 | 34250 | 34300 | 34200 | 935 |
| 620 | 20230803 | 095600 | 6359025500 | 34250 | 34300 | 34350 | 34250 | 448 |
| 621 | 20230803 | 095500 | 6343665450 | 34300 | 34300 | 34350 | 34300 | 981 |
| 622 | 20230803 | 095400 | 6310015850 | 34300 | 34300 | 34300 | 34200 | 695 |
| 623 | 20230803 | 095300 | 6286189150 | 34250 | 34150 | 34300 | 34150 | 690 |
| 624 | 20230803 | 095200 | 6262597800 | 34150 | 34100 | 34150 | 34100 | 709 |
| 625 | 20230803 | 095100 | 6238395500 | 34150 | 33950 | 34150 | 33950 | 332 |
| 626 | 20230803 | 095000 | 6227089900 | 33950 | 33950 | 34000 | 33900 | 1573 |
| 627 | 20230803 | 094900 | 6173650550 | 34000 | 34100 | 34150 | 33950 | 5329 |
| 628 | 20230803 | 094800 | 5992462150 | 34100 | 34250 | 34300 | 34100 | 4168 |
| 629 | 20230803 | 094700 | 5849982450 | 34300 | 34300 | 34350 | 34200 | 3612 |
| 630 | 20230803 | 094600 | 5726246800 | 34400 | 34300 | 34400 | 34300 | 3304 |
| 631 | 20230803 | 094500 | 5612852150 | 34300 | 34250 | 34300 | 34250 | 239 |
| 632 | 20230803 | 094400 | 5604666350 | 34200 | 34250 | 34300 | 34200 | 460 |
| 633 | 20230803 | 094300 | 5588893600 | 34200 | 34250 | 34250 | 34150 | 557 |
| 634 | 20230803 | 094200 | 5569845400 | 34200 | 34250 | 34350 | 34200 | 3890 |
| 635 | 20230803 | 094100 | 5436537350 | 34200 | 34200 | 34250 | 34150 | 1280 |
| 636 | 20230803 | 094000 | 5392732750 | 34200 | 34300 | 34300 | 34200 | 1034 |
| 637 | 20230803 | 093900 | 5357315500 | 34300 | 34350 | 34350 | 34200 | 1960 |
| 638 | 20230803 | 093800 | 5290132300 | 34300 | 34150 | 34350 | 34150 | 3978 |
| 639 | 20230803 | 093700 | 5153941100 | 34100 | 34050 | 34100 | 34000 | 1379 |
| 640 | 20230803 | 093600 | 5106979550 | 34050 | 33950 | 34050 | 33900 | 623 |
| 641 | 20230803 | 093500 | 5085806200 | 33900 | 33900 | 34000 | 33900 | 892 |
| 642 | 20230803 | 093400 | 5055543550 | 33950 | 33950 | 33950 | 33950 | 124 |
| 643 | 20230803 | 093300 | 5051333750 | 33950 | 33950 | 34000 | 33950 | 348 |
| 644 | 20230803 | 093200 | 5039516550 | 33900 | 33850 | 33900 | 33800 | 1537 |
| 645 | 20230803 | 093100 | 4987487900 | 33850 | 33800 | 33850 | 33800 | 831 |
| 646 | 20230803 | 093000 | 4959397150 | 33800 | 33750 | 33800 | 33750 | 2829 |
| 647 | 20230803 | 092900 | 4863802550 | 33750 | 33850 | 33900 | 33750 | 1764 |
| 648 | 20230803 | 092800 | 4804178000 | 33850 | 33850 | 33900 | 33800 | 1073 |
| 649 | 20230803 | 092700 | 4767854800 | 33850 | 33800 | 33850 | 33800 | 2114 |
| 650 | 20230803 | 092600 | 4696380750 | 33800 | 33850 | 33850 | 33700 | 2235 |
| 651 | 20230803 | 092500 | 4620893350 | 33800 | 33950 | 33950 | 33800 | 3248 |
| 652 | 20230803 | 092400 | 4510944250 | 33950 | 34100 | 34100 | 33950 | 3326 |
| 653 | 20230803 | 092300 | 4397760100 | 34100 | 33950 | 34100 | 33950 | 3549 |
| 654 | 20230803 | 092200 | 4277042100 | 33950 | 33900 | 33950 | 33850 | 10179 |
| 655 | 20230803 | 092100 | 3931946350 | 33900 | 33850 | 33900 | 33750 | 2917 |
| 656 | 20230803 | 092000 | 3833205050 | 33850 | 33550 | 33850 | 33550 | 24073 |
| 657 | 20230803 | 091900 | 3022259850 | 33500 | 33700 | 33750 | 33500 | 17466 |
| 658 | 20230803 | 091800 | 2436060100 | 33700 | 33700 | 33800 | 33700 | 2228 |
| 659 | 20230803 | 091700 | 2360966250 | 33800 | 33650 | 33850 | 33650 | 5436 |
| 660 | 20230803 | 091600 | 2177628600 | 33650 | 33750 | 33800 | 33650 | 9106 |
| 661 | 20230803 | 091500 | 1870623800 | 33750 | 33850 | 33850 | 33750 | 2372 |
| 662 | 20230803 | 091400 | 1790449950 | 33800 | 33900 | 33900 | 33800 | 2527 |
| 663 | 20230803 | 091300 | 1704847550 | 33900 | 33850 | 34000 | 33850 | 1576 |
| 664 | 20230803 | 091200 | 1651377300 | 33850 | 33850 | 33900 | 33800 | 6694 |
| 665 | 20230803 | 091100 | 1424867700 | 33850 | 33950 | 33950 | 33850 | 1599 |
| 666 | 20230803 | 091000 | 1370661100 | 33950 | 34050 | 34100 | 33950 | 1627 |
| 667 | 20230803 | 090900 | 1315382350 | 34000 | 34050 | 34150 | 33900 | 930 |
| 668 | 20230803 | 090800 | 1283752600 | 34050 | 33950 | 34050 | 33850 | 3657 |
| 669 | 20230803 | 090700 | 1159716050 | 34000 | 34050 | 34050 | 33950 | 1470 |
| 670 | 20230803 | 090600 | 1109746200 | 34100 | 34250 | 34300 | 34050 | 2539 |
| 671 | 20230803 | 090500 | 1022988150 | 34300 | 34100 | 34300 | 34050 | 3532 |
| 672 | 20230803 | 090400 | 902231750 | 34100 | 33900 | 34100 | 33750 | 3788 |
| 673 | 20230803 | 090300 | 773956100 | 33850 | 34150 | 34150 | 33800 | 2688 |
| 674 | 20230803 | 090200 | 682550650 | 34100 | 34200 | 34300 | 34100 | 2329 |
| 675 | 20230803 | 090100 | 602916850 | 34250 | 33800 | 34300 | 33750 | 7346 |
| 676 | 20230803 | 090000 | 352516150 | 33750 | 33800 | 33900 | 33750 | 10413 |