36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 202800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 7343 |
| 3 | 20230804 | 202700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20230804 | 202600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20230804 | 202500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20230804 | 202400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20230804 | 202300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20230804 | 202200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20230804 | 202100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20230804 | 202000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20230804 | 201900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20230804 | 201800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20230804 | 201700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20230804 | 201600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20230804 | 201500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20230804 | 201400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20230804 | 201300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20230804 | 201200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20230804 | 201100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20230804 | 201000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20230804 | 200900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20230804 | 200800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20230804 | 200700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20230804 | 200600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20230804 | 200500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20230804 | 200400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20230804 | 200300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20230804 | 200200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20230804 | 200100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20230804 | 200000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20230804 | 195900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20230804 | 195800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 7343 |
| 33 | 20230804 | 195700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20230804 | 195600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20230804 | 195500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20230804 | 195400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20230804 | 195300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20230804 | 195200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20230804 | 195100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20230804 | 195000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20230804 | 194900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20230804 | 194800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20230804 | 194700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20230804 | 194600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20230804 | 194500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20230804 | 194400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20230804 | 194300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20230804 | 194200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20230804 | 194100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20230804 | 194000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20230804 | 193900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20230804 | 193800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20230804 | 193700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20230804 | 193600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20230804 | 193500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20230804 | 193400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20230804 | 193300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20230804 | 193200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20230804 | 193100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20230804 | 193000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20230804 | 192900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20230804 | 192800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 7343 |
| 63 | 20230804 | 192700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20230804 | 192600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20230804 | 192500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20230804 | 192400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20230804 | 192300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20230804 | 192200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20230804 | 192100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20230804 | 192000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20230804 | 191900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20230804 | 191800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20230804 | 191700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20230804 | 191600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20230804 | 191500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20230804 | 191400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20230804 | 191300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20230804 | 191200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20230804 | 191100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20230804 | 191000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20230804 | 190900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20230804 | 190800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20230804 | 190700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20230804 | 190600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20230804 | 190500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20230804 | 190400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20230804 | 190300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20230804 | 190200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20230804 | 190100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20230804 | 190000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20230804 | 185900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20230804 | 185800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 7343 |
| 93 | 20230804 | 185700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20230804 | 185600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20230804 | 185500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20230804 | 185400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20230804 | 185300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20230804 | 185200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20230804 | 185100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20230804 | 185000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20230804 | 184900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20230804 | 184800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20230804 | 184700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20230804 | 184600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20230804 | 184500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20230804 | 184400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20230804 | 184300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20230804 | 184200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20230804 | 184100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20230804 | 184000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20230804 | 183900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20230804 | 183800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20230804 | 183700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20230804 | 183600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20230804 | 183500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20230804 | 183400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20230804 | 183300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20230804 | 183200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20230804 | 183100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20230804 | 183000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20230804 | 182900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20230804 | 182800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 7343 |
| 123 | 20230804 | 182700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20230804 | 182600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20230804 | 182500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20230804 | 182400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20230804 | 182300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20230804 | 182200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20230804 | 182100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20230804 | 182000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20230804 | 181900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20230804 | 181800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20230804 | 181700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20230804 | 181600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20230804 | 181500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20230804 | 181400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20230804 | 181300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20230804 | 181200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20230804 | 181100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20230804 | 181000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20230804 | 180900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20230804 | 180800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20230804 | 180700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20230804 | 180600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20230804 | 180500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20230804 | 180400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20230804 | 180300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20230804 | 180200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20230804 | 180100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20230804 | 180000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20230804 | 175900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20230804 | 175800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 7343 |
| 153 | 20230804 | 175700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20230804 | 175600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20230804 | 175500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20230804 | 175400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20230804 | 175300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20230804 | 175200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20230804 | 175100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20230804 | 175000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20230804 | 174900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20230804 | 174800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20230804 | 174700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20230804 | 174600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20230804 | 174500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20230804 | 174400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20230804 | 174300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20230804 | 174200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20230804 | 174100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20230804 | 174000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20230804 | 173900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20230804 | 173800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20230804 | 173700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20230804 | 173600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20230804 | 173500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20230804 | 173400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20230804 | 173300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20230804 | 173200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20230804 | 173100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20230804 | 173000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20230804 | 172900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20230804 | 172800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 7343 |
| 183 | 20230804 | 172700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20230804 | 172600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20230804 | 172500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20230804 | 172400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20230804 | 172300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20230804 | 172200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20230804 | 172100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20230804 | 172000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20230804 | 171900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20230804 | 171800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20230804 | 171700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20230804 | 171600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20230804 | 171500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20230804 | 171400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20230804 | 171300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20230804 | 171200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20230804 | 171100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20230804 | 171000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20230804 | 170900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20230804 | 170800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20230804 | 170700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20230804 | 170600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20230804 | 170500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20230804 | 170400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20230804 | 170300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20230804 | 170200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20230804 | 170100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 210 | 20230804 | 170000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20230804 | 165900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20230804 | 165800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 7343 |
| 213 | 20230804 | 165700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20230804 | 165600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20230804 | 165500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20230804 | 165400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20230804 | 165300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20230804 | 165200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20230804 | 165100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 220 | 20230804 | 165000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 221 | 20230804 | 164900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 222 | 20230804 | 164800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 223 | 20230804 | 164700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 224 | 20230804 | 164600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 225 | 20230804 | 164500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 226 | 20230804 | 164400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 227 | 20230804 | 164300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 228 | 20230804 | 164200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 229 | 20230804 | 164100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 230 | 20230804 | 164000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 231 | 20230804 | 163900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 232 | 20230804 | 163800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 233 | 20230804 | 163700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 234 | 20230804 | 163600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 235 | 20230804 | 163500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 236 | 20230804 | 163400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 237 | 20230804 | 163300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 238 | 20230804 | 163200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 239 | 20230804 | 163100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 240 | 20230804 | 163000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 241 | 20230804 | 162900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 242 | 20230804 | 162800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 7343 |
| 243 | 20230804 | 162700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 244 | 20230804 | 162600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 245 | 20230804 | 162500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 246 | 20230804 | 162400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 247 | 20230804 | 162300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 248 | 20230804 | 162200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 249 | 20230804 | 162100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 250 | 20230804 | 162000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 251 | 20230804 | 161900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 252 | 20230804 | 161800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 253 | 20230804 | 161700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 254 | 20230804 | 161600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 255 | 20230804 | 161500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 256 | 20230804 | 161400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 257 | 20230804 | 161300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 258 | 20230804 | 161200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 259 | 20230804 | 161100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 260 | 20230804 | 161000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 261 | 20230804 | 160900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 262 | 20230804 | 160800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 263 | 20230804 | 160700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 264 | 20230804 | 160600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 265 | 20230804 | 160500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 266 | 20230804 | 160400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 267 | 20230804 | 160300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 268 | 20230804 | 160200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 269 | 20230804 | 160100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 270 | 20230804 | 160000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 271 | 20230804 | 155900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 272 | 20230804 | 155800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 7343 |
| 273 | 20230804 | 155700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 274 | 20230804 | 155600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 275 | 20230804 | 155500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 276 | 20230804 | 155400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 277 | 20230804 | 155300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 278 | 20230804 | 155200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 279 | 20230804 | 155100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 280 | 20230804 | 155000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 281 | 20230804 | 154900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 282 | 20230804 | 154800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 283 | 20230804 | 154700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 284 | 20230804 | 154600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 285 | 20230804 | 154500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 286 | 20230804 | 154400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 287 | 20230804 | 154300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 288 | 20230804 | 154200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 289 | 20230804 | 154100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 290 | 20230804 | 154000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 291 | 20230804 | 153900 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 292 | 20230804 | 153800 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 293 | 20230804 | 153700 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 294 | 20230804 | 153600 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 295 | 20230804 | 153500 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 296 | 20230804 | 153400 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 297 | 20230804 | 153300 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 298 | 20230804 | 153200 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 299 | 20230804 | 153100 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 0 |
| 300 | 20230804 | 153000 | 9548830950 | 42550 | 42550 | 42550 | 42550 | 7343 |
| 301 | 20230804 | 152900 | 9236386300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 302 | 20230804 | 152800 | 9236386300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 303 | 20230804 | 152700 | 9236386300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 304 | 20230804 | 152600 | 9236386300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 305 | 20230804 | 152500 | 9236386300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 306 | 20230804 | 152400 | 9236386300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 307 | 20230804 | 152300 | 9236386300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 308 | 20230804 | 152200 | 9236386300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 309 | 20230804 | 152100 | 9236386300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 310 | 20230804 | 152000 | 9236386300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 311 | 20230804 | 151900 | 9236386300 | 42750 | 42850 | 42850 | 42700 | 469 |
| 312 | 20230804 | 151800 | 9216334650 | 42800 | 42750 | 42900 | 42750 | 368 |
| 313 | 20230804 | 151700 | 9200579250 | 42800 | 42650 | 42950 | 42650 | 5960 |
| 314 | 20230804 | 151600 | 8945266550 | 42750 | 42800 | 42800 | 42650 | 1390 |
| 315 | 20230804 | 151500 | 8885865500 | 42700 | 42800 | 42850 | 42700 | 2252 |
| 316 | 20230804 | 151400 | 8789490450 | 42800 | 42800 | 42800 | 42750 | 400 |
| 317 | 20230804 | 151300 | 8772376950 | 42800 | 42750 | 42850 | 42700 | 965 |
| 318 | 20230804 | 151200 | 8731093550 | 42750 | 42650 | 42750 | 42600 | 793 |
| 319 | 20230804 | 151100 | 8697231450 | 42650 | 42650 | 42650 | 42600 | 673 |
| 320 | 20230804 | 151000 | 8668534500 | 42650 | 42650 | 42700 | 42600 | 1546 |
| 321 | 20230804 | 150900 | 8602632600 | 42700 | 42700 | 42700 | 42650 | 314 |
| 322 | 20230804 | 150800 | 8589228450 | 42700 | 42700 | 42700 | 42600 | 905 |
| 323 | 20230804 | 150700 | 8550614400 | 42650 | 42700 | 42750 | 42650 | 893 |
| 324 | 20230804 | 150600 | 8512490000 | 42650 | 42600 | 42650 | 42550 | 1816 |
| 325 | 20230804 | 150500 | 8435056500 | 42550 | 42600 | 42600 | 42550 | 461 |
| 326 | 20230804 | 150400 | 8415421050 | 42600 | 42600 | 42600 | 42550 | 250 |
| 327 | 20230804 | 150300 | 8404773150 | 42550 | 42550 | 42550 | 42500 | 521 |
| 328 | 20230804 | 150200 | 8382612950 | 42550 | 42500 | 42550 | 42450 | 488 |
| 329 | 20230804 | 150100 | 8361859300 | 42500 | 42550 | 42550 | 42450 | 293 |
| 330 | 20230804 | 150000 | 8349403200 | 42450 | 42500 | 42550 | 42450 | 348 |
| 331 | 20230804 | 145900 | 8334603400 | 42500 | 42500 | 42500 | 42450 | 367 |
| 332 | 20230804 | 145800 | 8319006050 | 42550 | 42550 | 42550 | 42500 | 309 |
| 333 | 20230804 | 145700 | 8305865400 | 42550 | 42550 | 42550 | 42500 | 611 |
| 334 | 20230804 | 145600 | 8279888600 | 42550 | 42550 | 42550 | 42500 | 236 |
| 335 | 20230804 | 145500 | 8269847300 | 42550 | 42500 | 42550 | 42500 | 349 |
| 336 | 20230804 | 145400 | 8254999800 | 42550 | 42550 | 42550 | 42500 | 590 |
| 337 | 20230804 | 145300 | 8229896650 | 42550 | 42550 | 42550 | 42500 | 238 |
| 338 | 20230804 | 145200 | 8219773050 | 42550 | 42500 | 42550 | 42400 | 1597 |
| 339 | 20230804 | 145100 | 8151924800 | 42500 | 42500 | 42500 | 42450 | 314 |
| 340 | 20230804 | 145000 | 8138581600 | 42500 | 42500 | 42500 | 42450 | 198 |
| 341 | 20230804 | 144900 | 8130168000 | 42500 | 42500 | 42500 | 42450 | 694 |
| 342 | 20230804 | 144800 | 8100686250 | 42450 | 42500 | 42500 | 42450 | 487 |
| 343 | 20230804 | 144700 | 8079989800 | 42500 | 42500 | 42500 | 42450 | 351 |
| 344 | 20230804 | 144600 | 8065075850 | 42500 | 42450 | 42500 | 42450 | 198 |
| 345 | 20230804 | 144500 | 8056661150 | 42500 | 42500 | 42500 | 42450 | 252 |
| 346 | 20230804 | 144400 | 8045957700 | 42500 | 42300 | 42500 | 42300 | 522 |
| 347 | 20230804 | 144300 | 8023831950 | 42300 | 42300 | 42400 | 42250 | 1432 |
| 348 | 20230804 | 144200 | 7963266150 | 42300 | 42300 | 42300 | 42250 | 105 |
| 349 | 20230804 | 144100 | 7958828150 | 42300 | 42250 | 42300 | 42250 | 161 |
| 350 | 20230804 | 144000 | 7952018850 | 42250 | 42250 | 42300 | 42250 | 51 |
| 351 | 20230804 | 143900 | 7949863200 | 42300 | 42350 | 42350 | 42250 | 718 |
| 352 | 20230804 | 143800 | 7919492900 | 42300 | 42350 | 42350 | 42300 | 331 |
| 353 | 20230804 | 143700 | 7905483650 | 42350 | 42300 | 42350 | 42300 | 182 |
| 354 | 20230804 | 143600 | 7897784150 | 42300 | 42300 | 42300 | 42250 | 347 |
| 355 | 20230804 | 143500 | 7883107550 | 42250 | 42300 | 42350 | 42250 | 171 |
| 356 | 20230804 | 143400 | 7875875700 | 42300 | 42350 | 42350 | 42250 | 762 |
| 357 | 20230804 | 143300 | 7843664200 | 42350 | 42300 | 42350 | 42300 | 99 |
| 358 | 20230804 | 143200 | 7839475150 | 42300 | 42300 | 42300 | 42300 | 287 |
| 359 | 20230804 | 143100 | 7827335050 | 42250 | 42350 | 42350 | 42250 | 179 |
| 360 | 20230804 | 143000 | 7819762850 | 42350 | 42300 | 42350 | 42300 | 64 |
| 361 | 20230804 | 142900 | 7817055000 | 42300 | 42350 | 42350 | 42300 | 231 |
| 362 | 20230804 | 142800 | 7807277700 | 42300 | 42400 | 42400 | 42250 | 105 |
| 363 | 20230804 | 142700 | 7802835400 | 42400 | 42400 | 42400 | 42300 | 405 |
| 364 | 20230804 | 142600 | 7785697400 | 42400 | 42400 | 42450 | 42300 | 678 |
| 365 | 20230804 | 142500 | 7756999000 | 42500 | 42450 | 42500 | 42400 | 1194 |
| 366 | 20230804 | 142400 | 7706258750 | 42450 | 42500 | 42550 | 42450 | 1091 |
| 367 | 20230804 | 142300 | 7659890450 | 42550 | 42500 | 42550 | 42450 | 161 |
| 368 | 20230804 | 142200 | 7653047550 | 42500 | 42300 | 42500 | 42300 | 128 |
| 369 | 20230804 | 142100 | 7647623000 | 42400 | 42350 | 42400 | 42300 | 136 |
| 370 | 20230804 | 142000 | 7641862850 | 42350 | 42350 | 42350 | 42350 | 279 |
| 371 | 20230804 | 141900 | 7630047200 | 42300 | 42300 | 42350 | 42300 | 81 |
| 372 | 20230804 | 141800 | 7626620250 | 42350 | 42350 | 42350 | 42300 | 49 |
| 373 | 20230804 | 141700 | 7624545700 | 42350 | 42400 | 42400 | 42300 | 729 |
| 374 | 20230804 | 141600 | 7593700400 | 42350 | 42400 | 42400 | 42350 | 318 |
| 375 | 20230804 | 141500 | 7580218450 | 42400 | 42400 | 42450 | 42400 | 138 |
| 376 | 20230804 | 141400 | 7574366300 | 42400 | 42450 | 42450 | 42400 | 97 |
| 377 | 20230804 | 141300 | 7570252400 | 42400 | 42350 | 42450 | 42350 | 440 |
| 378 | 20230804 | 141200 | 7551607250 | 42350 | 42300 | 42350 | 42250 | 353 |
| 379 | 20230804 | 141100 | 7536660250 | 42300 | 42350 | 42350 | 42200 | 1450 |
| 380 | 20230804 | 141000 | 7475452400 | 42350 | 42300 | 42350 | 42300 | 174 |
| 381 | 20230804 | 140900 | 7468091500 | 42300 | 42250 | 42350 | 42250 | 485 |
| 382 | 20230804 | 140800 | 7447586450 | 42250 | 42300 | 42300 | 42250 | 40 |
| 383 | 20230804 | 140700 | 7445896350 | 42300 | 42250 | 42300 | 42250 | 50 |
| 384 | 20230804 | 140600 | 7443783250 | 42300 | 42250 | 42300 | 42200 | 391 |
| 385 | 20230804 | 140500 | 7427262250 | 42250 | 42200 | 42250 | 42200 | 33 |
| 386 | 20230804 | 140400 | 7425869050 | 42200 | 42250 | 42300 | 42200 | 272 |
| 387 | 20230804 | 140300 | 7414381650 | 42250 | 42300 | 42300 | 42250 | 318 |
| 388 | 20230804 | 140200 | 7400943300 | 42300 | 42250 | 42300 | 42250 | 335 |
| 389 | 20230804 | 140100 | 7386788400 | 42250 | 42200 | 42250 | 42200 | 72 |
| 390 | 20230804 | 140000 | 7383749400 | 42200 | 42250 | 42250 | 42200 | 144 |
| 391 | 20230804 | 135900 | 7377666450 | 42250 | 42300 | 42300 | 42250 | 122 |
| 392 | 20230804 | 135800 | 7372511350 | 42250 | 42250 | 42250 | 42200 | 131 |
| 393 | 20230804 | 135700 | 7366976650 | 42300 | 42150 | 42300 | 42150 | 360 |
| 394 | 20230804 | 135600 | 7351782350 | 42150 | 42150 | 42200 | 42150 | 726 |
| 395 | 20230804 | 135500 | 7321180200 | 42150 | 42150 | 42200 | 42150 | 34 |
| 396 | 20230804 | 135400 | 7319746450 | 42150 | 42200 | 42200 | 42150 | 133 |
| 397 | 20230804 | 135300 | 7314139650 | 42150 | 42150 | 42200 | 42150 | 45 |
| 398 | 20230804 | 135200 | 7312242600 | 42150 | 42200 | 42200 | 42150 | 202 |
| 399 | 20230804 | 135100 | 7303722700 | 42200 | 42200 | 42200 | 42200 | 312 |
| 400 | 20230804 | 135000 | 7290556300 | 42150 | 42150 | 42200 | 42150 | 154 |
| 401 | 20230804 | 134900 | 7284062150 | 42150 | 42200 | 42200 | 42150 | 189 |
| 402 | 20230804 | 134800 | 7276087550 | 42200 | 42150 | 42200 | 42150 | 42 |
| 403 | 20230804 | 134700 | 7274316550 | 42200 | 42150 | 42200 | 42150 | 46 |
| 404 | 20230804 | 134600 | 7272377000 | 42150 | 42150 | 42200 | 42150 | 69 |
| 405 | 20230804 | 134500 | 7269468050 | 42150 | 42200 | 42200 | 42150 | 81 |
| 406 | 20230804 | 134400 | 7266052050 | 42200 | 42200 | 42200 | 42200 | 14 |
| 407 | 20230804 | 134300 | 7265461250 | 42200 | 42150 | 42200 | 42150 | 212 |
| 408 | 20230804 | 134200 | 7256523600 | 42150 | 42150 | 42200 | 42150 | 151 |
| 409 | 20230804 | 134100 | 7250158400 | 42150 | 42150 | 42200 | 42100 | 786 |
| 410 | 20230804 | 134000 | 7217030450 | 42150 | 42150 | 42150 | 42100 | 33 |
| 411 | 20230804 | 133900 | 7215640350 | 42150 | 42150 | 42200 | 42100 | 234 |
| 412 | 20230804 | 133800 | 7205776350 | 42300 | 42150 | 42300 | 42150 | 103 |
| 413 | 20230804 | 133700 | 7201432950 | 42150 | 42150 | 42150 | 42100 | 271 |
| 414 | 20230804 | 133600 | 7190010350 | 42200 | 42150 | 42200 | 42150 | 182 |
| 415 | 20230804 | 133500 | 7182337100 | 42150 | 42350 | 42350 | 42150 | 71 |
| 416 | 20230804 | 133400 | 7179342050 | 42350 | 42050 | 42350 | 42050 | 179 |
| 417 | 20230804 | 133300 | 7171804600 | 42050 | 42050 | 42100 | 42050 | 383 |
| 418 | 20230804 | 133200 | 7155683500 | 42050 | 42100 | 42100 | 41950 | 3552 |
| 419 | 20230804 | 133100 | 7006460650 | 42050 | 42100 | 42100 | 42050 | 715 |
| 420 | 20230804 | 133000 | 6976390100 | 42100 | 42150 | 42200 | 42100 | 507 |
| 421 | 20230804 | 132900 | 6955036600 | 42200 | 42200 | 42200 | 42150 | 234 |
| 422 | 20230804 | 132800 | 6945172800 | 42200 | 42300 | 42350 | 42200 | 274 |
| 423 | 20230804 | 132700 | 6933604250 | 42350 | 42100 | 42350 | 42100 | 646 |
| 424 | 20230804 | 132600 | 6906391900 | 42100 | 42150 | 42150 | 42050 | 627 |
| 425 | 20230804 | 132500 | 6879997500 | 42150 | 42100 | 42150 | 42100 | 679 |
| 426 | 20230804 | 132400 | 6851411350 | 42100 | 42150 | 42150 | 42100 | 133 |
| 427 | 20230804 | 132300 | 6845808500 | 42200 | 42250 | 42250 | 42150 | 1957 |
| 428 | 20230804 | 132200 | 6763234800 | 42300 | 42300 | 42350 | 42300 | 558 |
| 429 | 20230804 | 132100 | 6739630300 | 42350 | 42350 | 42350 | 42300 | 55 |
| 430 | 20230804 | 132000 | 6737303150 | 42300 | 42350 | 42350 | 42300 | 13 |
| 431 | 20230804 | 131900 | 6736753200 | 42350 | 42300 | 42350 | 42300 | 205 |
| 432 | 20230804 | 131800 | 6728081050 | 42300 | 42300 | 42350 | 42300 | 245 |
| 433 | 20230804 | 131700 | 6717716900 | 42300 | 42350 | 42400 | 42300 | 83 |
| 434 | 20230804 | 131600 | 6714202350 | 42350 | 42450 | 42450 | 42350 | 66 |
| 435 | 20230804 | 131500 | 6711406000 | 42350 | 42300 | 42350 | 42300 | 159 |
| 436 | 20230804 | 131400 | 6704673000 | 42300 | 42300 | 42350 | 42300 | 56 |
| 437 | 20230804 | 131300 | 6702303650 | 42350 | 42350 | 42350 | 42300 | 30 |
| 438 | 20230804 | 131200 | 6701033750 | 42300 | 42250 | 42300 | 42200 | 394 |
| 439 | 20230804 | 131100 | 6684389000 | 42200 | 42250 | 42250 | 42200 | 241 |
| 440 | 20230804 | 131000 | 6674207250 | 42250 | 42200 | 42250 | 42200 | 270 |
| 441 | 20230804 | 130900 | 6662802600 | 42250 | 42200 | 42250 | 42200 | 34 |
| 442 | 20230804 | 130800 | 6661367050 | 42200 | 42200 | 42250 | 42200 | 68 |
| 443 | 20230804 | 130700 | 6658496600 | 42200 | 42200 | 42250 | 42200 | 52 |
| 444 | 20230804 | 130600 | 6656301600 | 42250 | 42200 | 42250 | 42200 | 455 |
| 445 | 20230804 | 130500 | 6637085850 | 42200 | 42250 | 42300 | 42200 | 111 |
| 446 | 20230804 | 130400 | 6632396050 | 42250 | 42300 | 42350 | 42250 | 388 |
| 447 | 20230804 | 130300 | 6615993700 | 42350 | 42350 | 42350 | 42300 | 245 |
| 448 | 20230804 | 130200 | 6605621850 | 42350 | 42350 | 42500 | 42300 | 148 |
| 449 | 20230804 | 130100 | 6599352250 | 42350 | 42250 | 42350 | 42200 | 413 |
| 450 | 20230804 | 130000 | 6581902750 | 42250 | 42250 | 42250 | 42200 | 49 |
| 451 | 20230804 | 125900 | 6579833450 | 42200 | 42150 | 42200 | 42100 | 378 |
| 452 | 20230804 | 125800 | 6563889800 | 42100 | 42200 | 42200 | 42100 | 2058 |
| 453 | 20230804 | 125700 | 6477162000 | 42200 | 42200 | 42200 | 42150 | 183 |
| 454 | 20230804 | 125600 | 6469441350 | 42150 | 42200 | 42200 | 42150 | 384 |
| 455 | 20230804 | 125500 | 6453255100 | 42200 | 42200 | 42250 | 42200 | 324 |
| 456 | 20230804 | 125400 | 6439581700 | 42200 | 42200 | 42250 | 42200 | 66 |
| 457 | 20230804 | 125300 | 6436795850 | 42250 | 42200 | 42250 | 42200 | 129 |
| 458 | 20230804 | 125200 | 6431351300 | 42200 | 42200 | 42250 | 42200 | 391 |
| 459 | 20230804 | 125100 | 6414834800 | 42200 | 42150 | 42200 | 42100 | 1193 |
| 460 | 20230804 | 125000 | 6364548300 | 42100 | 42100 | 42150 | 42100 | 102 |
| 461 | 20230804 | 124900 | 6360250000 | 42100 | 42150 | 42150 | 42100 | 1150 |
| 462 | 20230804 | 124800 | 6311799350 | 42150 | 42200 | 42250 | 42150 | 982 |
| 463 | 20230804 | 124700 | 6270359700 | 42250 | 42250 | 42250 | 42200 | 109 |
| 464 | 20230804 | 124600 | 6265758200 | 42250 | 42250 | 42300 | 42200 | 1822 |
| 465 | 20230804 | 124500 | 6188779100 | 42250 | 42300 | 42300 | 42250 | 84 |
| 466 | 20230804 | 124400 | 6185228850 | 42300 | 42300 | 42350 | 42300 | 1279 |
| 467 | 20230804 | 124300 | 6131127100 | 42300 | 42350 | 42350 | 42300 | 18 |
| 468 | 20230804 | 124200 | 6130365650 | 42350 | 42300 | 42400 | 42300 | 2302 |
| 469 | 20230804 | 124100 | 6032874800 | 42300 | 42350 | 42350 | 42300 | 233 |
| 470 | 20230804 | 124000 | 6023011100 | 42350 | 42350 | 42350 | 42300 | 1625 |
| 471 | 20230804 | 123900 | 5954192450 | 42300 | 42300 | 42350 | 42300 | 158 |
| 472 | 20230804 | 123800 | 5947502000 | 42350 | 42350 | 42350 | 42300 | 138 |
| 473 | 20230804 | 123700 | 5941664450 | 42350 | 42300 | 42350 | 42300 | 33 |
| 474 | 20230804 | 123600 | 5940268500 | 42300 | 42300 | 42300 | 42300 | 19 |
| 475 | 20230804 | 123500 | 5939464800 | 42300 | 42350 | 42350 | 42300 | 92 |
| 476 | 20230804 | 123400 | 5935570800 | 42300 | 42350 | 42350 | 42300 | 182 |
| 477 | 20230804 | 123300 | 5927868400 | 42300 | 42300 | 42350 | 42300 | 361 |
| 478 | 20230804 | 123200 | 5912597950 | 42350 | 42350 | 42350 | 42300 | 41 |
| 479 | 20230804 | 123100 | 5910863250 | 42350 | 42300 | 42350 | 42300 | 55 |
| 480 | 20230804 | 123000 | 5908535050 | 42350 | 42350 | 42350 | 42300 | 121 |
| 481 | 20230804 | 122900 | 5903416600 | 42350 | 42300 | 42350 | 42300 | 23 |
| 482 | 20230804 | 122800 | 5902443650 | 42300 | 42300 | 42300 | 42300 | 21 |
| 483 | 20230804 | 122700 | 5901555350 | 42300 | 42300 | 42350 | 42300 | 199 |
| 484 | 20230804 | 122600 | 5893137350 | 42350 | 42400 | 42400 | 42300 | 5155 |
| 485 | 20230804 | 122500 | 5674741200 | 42400 | 42400 | 42450 | 42400 | 41 |
| 486 | 20230804 | 122400 | 5673002150 | 42400 | 42450 | 42450 | 42400 | 1894 |
| 487 | 20230804 | 122300 | 5592603250 | 42450 | 42550 | 42550 | 42450 | 798 |
| 488 | 20230804 | 122200 | 5558679500 | 42550 | 42600 | 42600 | 42550 | 63 |
| 489 | 20230804 | 122100 | 5555998800 | 42550 | 42550 | 42550 | 42550 | 206 |
| 490 | 20230804 | 122000 | 5547233500 | 42550 | 42600 | 42600 | 42550 | 538 |
| 491 | 20230804 | 121900 | 5524339350 | 42600 | 42550 | 42600 | 42550 | 39 |
| 492 | 20230804 | 121800 | 5522679300 | 42550 | 42550 | 42550 | 42550 | 50 |
| 493 | 20230804 | 121700 | 5520551800 | 42550 | 42550 | 42550 | 42550 | 31 |
| 494 | 20230804 | 121600 | 5519232750 | 42600 | 42550 | 42600 | 42550 | 94 |
| 495 | 20230804 | 121500 | 5515230550 | 42600 | 42600 | 42600 | 42550 | 1054 |
| 496 | 20230804 | 121400 | 5470342200 | 42600 | 42650 | 42650 | 42600 | 90 |
| 497 | 20230804 | 121300 | 5466506250 | 42650 | 42600 | 42650 | 42600 | 192 |
| 498 | 20230804 | 121200 | 5458320300 | 42600 | 42650 | 42700 | 42600 | 707 |
| 499 | 20230804 | 121100 | 5428166650 | 42650 | 42650 | 42650 | 42650 | 33 |
| 500 | 20230804 | 121000 | 5426759200 | 42650 | 42650 | 42650 | 42600 | 65 |
| 501 | 20230804 | 120900 | 5423988750 | 42650 | 42650 | 42700 | 42600 | 264 |
| 502 | 20230804 | 120800 | 5412728750 | 42700 | 42700 | 42700 | 42700 | 59 |
| 503 | 20230804 | 120700 | 5410209450 | 42700 | 42650 | 42700 | 42650 | 26 |
| 504 | 20230804 | 120600 | 5409100450 | 42700 | 42650 | 42700 | 42650 | 41 |
| 505 | 20230804 | 120500 | 5407349900 | 42650 | 42750 | 42750 | 42650 | 396 |
| 506 | 20230804 | 120400 | 5390451650 | 42750 | 42700 | 42750 | 42700 | 356 |
| 507 | 20230804 | 120300 | 5375234250 | 42700 | 42650 | 42700 | 42600 | 471 |
| 508 | 20230804 | 120200 | 5355139200 | 42600 | 42600 | 42600 | 42600 | 79 |
| 509 | 20230804 | 120100 | 5351773800 | 42600 | 42650 | 42700 | 42600 | 148 |
| 510 | 20230804 | 120000 | 5345461450 | 42650 | 42550 | 42650 | 42550 | 963 |
| 511 | 20230804 | 115900 | 5304434550 | 42600 | 42600 | 42600 | 42550 | 25 |
| 512 | 20230804 | 115800 | 5303370150 | 42600 | 42550 | 42600 | 42550 | 129 |
| 513 | 20230804 | 115700 | 5297879050 | 42550 | 42600 | 42600 | 42550 | 114 |
| 514 | 20230804 | 115600 | 5293025250 | 42550 | 42550 | 42550 | 42550 | 762 |
| 515 | 20230804 | 115500 | 5260602150 | 42550 | 42550 | 42550 | 42550 | 67 |
| 516 | 20230804 | 115400 | 5257751300 | 42550 | 42550 | 42600 | 42550 | 46 |
| 517 | 20230804 | 115300 | 5255793950 | 42550 | 42550 | 42550 | 42550 | 16 |
| 518 | 20230804 | 115200 | 5255113150 | 42550 | 42600 | 42600 | 42550 | 199 |
| 519 | 20230804 | 115100 | 5246638700 | 42650 | 42700 | 42700 | 42600 | 138 |
| 520 | 20230804 | 115000 | 5240753000 | 42700 | 42700 | 42750 | 42700 | 127 |
| 521 | 20230804 | 114900 | 5235330050 | 42700 | 42550 | 42700 | 42550 | 704 |
| 522 | 20230804 | 114800 | 5205346600 | 42600 | 42550 | 42600 | 42550 | 155 |
| 523 | 20230804 | 114700 | 5198749650 | 42550 | 42550 | 42600 | 42550 | 90 |
| 524 | 20230804 | 114600 | 5194917900 | 42550 | 42550 | 42600 | 42550 | 406 |
| 525 | 20230804 | 114500 | 5177625350 | 42550 | 42600 | 42600 | 42550 | 112 |
| 526 | 20230804 | 114400 | 5172854600 | 42550 | 42550 | 42550 | 42550 | 89 |
| 527 | 20230804 | 114300 | 5169067650 | 42550 | 42550 | 42550 | 42550 | 48 |
| 528 | 20230804 | 114200 | 5167025250 | 42550 | 42600 | 42600 | 42550 | 35 |
| 529 | 20230804 | 114100 | 5165534550 | 42600 | 42550 | 42600 | 42550 | 890 |
| 530 | 20230804 | 114000 | 5127663400 | 42550 | 42500 | 42550 | 42500 | 86 |
| 531 | 20230804 | 113900 | 5124008250 | 42550 | 42500 | 42550 | 42500 | 72 |
| 532 | 20230804 | 113800 | 5120948200 | 42500 | 42550 | 42550 | 42500 | 1291 |
| 533 | 20230804 | 113700 | 5066078450 | 42550 | 42500 | 42550 | 42500 | 93 |
| 534 | 20230804 | 113600 | 5062124350 | 42500 | 42500 | 42550 | 42500 | 144 |
| 535 | 20230804 | 113500 | 5056001100 | 42550 | 42550 | 42550 | 42550 | 35 |
| 536 | 20230804 | 113400 | 5054511850 | 42500 | 42500 | 42550 | 42500 | 101 |
| 537 | 20230804 | 113300 | 5050217650 | 42550 | 42550 | 42600 | 42500 | 459 |
| 538 | 20230804 | 113200 | 5030687200 | 42550 | 42600 | 42600 | 42550 | 296 |
| 539 | 20230804 | 113100 | 5018086550 | 42600 | 42650 | 42650 | 42600 | 11 |
| 540 | 20230804 | 113000 | 5017617800 | 42600 | 42550 | 42650 | 42550 | 289 |
| 541 | 20230804 | 112900 | 5005302950 | 42550 | 42650 | 42650 | 42550 | 136 |
| 542 | 20230804 | 112800 | 4999515350 | 42650 | 42550 | 42650 | 42550 | 25 |
| 543 | 20230804 | 112700 | 4998450150 | 42550 | 42550 | 42550 | 42500 | 402 |
| 544 | 20230804 | 112600 | 4981346250 | 42550 | 42500 | 42550 | 42500 | 82 |
| 545 | 20230804 | 112500 | 4977858500 | 42500 | 42550 | 42550 | 42500 | 251 |
| 546 | 20230804 | 112400 | 4967184350 | 42550 | 42550 | 42550 | 42500 | 84 |
| 547 | 20230804 | 112300 | 4963610650 | 42550 | 42550 | 42550 | 42500 | 375 |
| 548 | 20230804 | 112200 | 4947663000 | 42500 | 42550 | 42600 | 42500 | 308 |
| 549 | 20230804 | 112100 | 4934561750 | 42600 | 42550 | 42600 | 42500 | 465 |
| 550 | 20230804 | 112000 | 4914771900 | 42500 | 42500 | 42550 | 42500 | 511 |
| 551 | 20230804 | 111900 | 4893051850 | 42550 | 42500 | 42550 | 42500 | 184 |
| 552 | 20230804 | 111800 | 4885227650 | 42550 | 42500 | 42550 | 42500 | 152 |
| 553 | 20230804 | 111700 | 4878764300 | 42500 | 42550 | 42550 | 42500 | 132 |
| 554 | 20230804 | 111600 | 4873148150 | 42550 | 42500 | 42550 | 42500 | 195 |
| 555 | 20230804 | 111500 | 4864855900 | 42500 | 42550 | 42550 | 42450 | 557 |
| 556 | 20230804 | 111400 | 4841187700 | 42500 | 42500 | 42550 | 42500 | 311 |
| 557 | 20230804 | 111300 | 4827969300 | 42500 | 42450 | 42500 | 42450 | 5 |
| 558 | 20230804 | 111200 | 4827757000 | 42450 | 42450 | 42500 | 42450 | 871 |
| 559 | 20230804 | 111100 | 4790743750 | 42450 | 42450 | 42500 | 42450 | 80 |
| 560 | 20230804 | 111000 | 4787346150 | 42450 | 42500 | 42500 | 42450 | 31 |
| 561 | 20230804 | 110900 | 4786029700 | 42450 | 42450 | 42450 | 42450 | 413 |
| 562 | 20230804 | 110800 | 4768497850 | 42500 | 42500 | 42550 | 42450 | 3091 |
| 563 | 20230804 | 110700 | 4637212400 | 42550 | 42600 | 42600 | 42500 | 528 |
| 564 | 20230804 | 110600 | 4614739850 | 42650 | 42800 | 42800 | 42650 | 1279 |
| 565 | 20230804 | 110500 | 4560042100 | 42850 | 42800 | 42850 | 42800 | 80 |
| 566 | 20230804 | 110400 | 4556615000 | 42800 | 42800 | 42850 | 42800 | 226 |
| 567 | 20230804 | 110300 | 4546940950 | 42800 | 42750 | 42800 | 42750 | 377 |
| 568 | 20230804 | 110200 | 4530815300 | 42750 | 42650 | 42750 | 42600 | 154 |
| 569 | 20230804 | 110100 | 4524246900 | 42650 | 42600 | 42650 | 42600 | 209 |
| 570 | 20230804 | 110000 | 4515336550 | 42550 | 42500 | 42550 | 42500 | 205 |
| 571 | 20230804 | 105900 | 4506614000 | 42500 | 42550 | 42550 | 42500 | 452 |
| 572 | 20230804 | 105800 | 4487384200 | 42550 | 42500 | 42550 | 42500 | 276 |
| 573 | 20230804 | 105700 | 4475643950 | 42500 | 42550 | 42550 | 42500 | 420 |
| 574 | 20230804 | 105600 | 4457784000 | 42500 | 42450 | 42500 | 42450 | 421 |
| 575 | 20230804 | 105500 | 4439894750 | 42450 | 42450 | 42450 | 42450 | 53 |
| 576 | 20230804 | 105400 | 4437644900 | 42500 | 42450 | 42500 | 42450 | 152 |
| 577 | 20230804 | 105300 | 4431192300 | 42450 | 42400 | 42450 | 42400 | 134 |
| 578 | 20230804 | 105200 | 4425506700 | 42400 | 42400 | 42500 | 42400 | 109 |
| 579 | 20230804 | 105100 | 4420881750 | 42500 | 42550 | 42550 | 42400 | 272 |
| 580 | 20230804 | 105000 | 4409334200 | 42550 | 42400 | 42550 | 42400 | 954 |
| 581 | 20230804 | 104900 | 4368867150 | 42500 | 42550 | 42600 | 42450 | 3238 |
| 582 | 20230804 | 104800 | 4231200000 | 42600 | 42650 | 42650 | 42550 | 245 |
| 583 | 20230804 | 104700 | 4220763700 | 42650 | 42650 | 42650 | 42600 | 1342 |
| 584 | 20230804 | 104600 | 4163570200 | 42650 | 42700 | 42700 | 42650 | 123 |
| 585 | 20230804 | 104500 | 4158322200 | 42700 | 42650 | 42700 | 42650 | 57 |
| 586 | 20230804 | 104400 | 4155890950 | 42650 | 42650 | 42650 | 42650 | 102 |
| 587 | 20230804 | 104300 | 4151540650 | 42650 | 42650 | 42700 | 42650 | 203 |
| 588 | 20230804 | 104200 | 4142877700 | 42650 | 42650 | 42700 | 42650 | 258 |
| 589 | 20230804 | 104100 | 4131864000 | 42650 | 42700 | 42700 | 42650 | 108 |
| 590 | 20230804 | 104000 | 4127257200 | 42700 | 42650 | 42700 | 42650 | 160 |
| 591 | 20230804 | 103900 | 4120432150 | 42600 | 42650 | 42650 | 42600 | 61 |
| 592 | 20230804 | 103800 | 4117833000 | 42650 | 42600 | 42650 | 42600 | 103 |
| 593 | 20230804 | 103700 | 4113440450 | 42600 | 42650 | 42700 | 42600 | 303 |
| 594 | 20230804 | 103600 | 4100519250 | 42650 | 42500 | 42650 | 42500 | 519 |
| 595 | 20230804 | 103500 | 4078421350 | 42500 | 42500 | 42550 | 42500 | 785 |
| 596 | 20230804 | 103400 | 4045040200 | 42550 | 42550 | 42550 | 42550 | 946 |
| 597 | 20230804 | 103300 | 4004787900 | 42600 | 42550 | 42600 | 42550 | 14 |
| 598 | 20230804 | 103200 | 4004191900 | 42550 | 42550 | 42600 | 42550 | 595 |
| 599 | 20230804 | 103100 | 3978874050 | 42550 | 42600 | 42600 | 42550 | 165 |
| 600 | 20230804 | 103000 | 3971847100 | 42600 | 42600 | 42600 | 42600 | 89 |
| 601 | 20230804 | 102900 | 3968055700 | 42600 | 42600 | 42600 | 42550 | 773 |
| 602 | 20230804 | 102800 | 3935126350 | 42600 | 42650 | 42650 | 42600 | 162 |
| 603 | 20230804 | 102700 | 3928223250 | 42650 | 42750 | 42750 | 42650 | 858 |
| 604 | 20230804 | 102600 | 3891614500 | 42700 | 42750 | 42750 | 42700 | 22 |
| 605 | 20230804 | 102500 | 3890674600 | 42750 | 42700 | 42750 | 42700 | 204 |
| 606 | 20230804 | 102400 | 3881963600 | 42700 | 42750 | 42750 | 42700 | 459 |
| 607 | 20230804 | 102300 | 3862361600 | 42750 | 42700 | 42750 | 42700 | 221 |
| 608 | 20230804 | 102200 | 3852915650 | 42800 | 42700 | 42800 | 42700 | 265 |
| 609 | 20230804 | 102100 | 3841596700 | 42750 | 42700 | 42900 | 42650 | 173 |
| 610 | 20230804 | 102000 | 3834209100 | 42700 | 42650 | 42700 | 42650 | 135 |
| 611 | 20230804 | 101900 | 3828448100 | 42700 | 42650 | 42700 | 42650 | 108 |
| 612 | 20230804 | 101800 | 3823838950 | 42650 | 42750 | 42750 | 42650 | 311 |
| 613 | 20230804 | 101700 | 3810555100 | 42800 | 42900 | 42900 | 42800 | 739 |
| 614 | 20230804 | 101600 | 3778888950 | 42900 | 42950 | 42950 | 42900 | 115 |
| 615 | 20230804 | 101500 | 3773950450 | 42950 | 42950 | 42950 | 42850 | 1301 |
| 616 | 20230804 | 101400 | 3718139550 | 42950 | 42900 | 42950 | 42900 | 663 |
| 617 | 20230804 | 101300 | 3689684350 | 42950 | 42900 | 42950 | 42900 | 62 |
| 618 | 20230804 | 101200 | 3687024350 | 42900 | 42900 | 42950 | 42900 | 172 |
| 619 | 20230804 | 101100 | 3679639150 | 42950 | 43000 | 43000 | 42900 | 296 |
| 620 | 20230804 | 101000 | 3666928200 | 42950 | 43000 | 43000 | 42900 | 94 |
| 621 | 20230804 | 100900 | 3662891800 | 43000 | 42800 | 43000 | 42800 | 154 |
| 622 | 20230804 | 100800 | 3656300200 | 42800 | 42800 | 42800 | 42750 | 551 |
| 623 | 20230804 | 100700 | 3632728100 | 42800 | 42900 | 42950 | 42800 | 490 |
| 624 | 20230804 | 100600 | 3611728550 | 42850 | 42900 | 42900 | 42850 | 284 |
| 625 | 20230804 | 100500 | 3599555850 | 42900 | 42950 | 42950 | 42900 | 364 |
| 626 | 20230804 | 100400 | 3583927800 | 42900 | 42950 | 43000 | 42900 | 462 |
| 627 | 20230804 | 100300 | 3564092950 | 42950 | 43050 | 43050 | 42950 | 601 |
| 628 | 20230804 | 100200 | 3538253800 | 43050 | 42850 | 43150 | 42850 | 3686 |
| 629 | 20230804 | 100100 | 3379773700 | 42850 | 42850 | 42900 | 42800 | 487 |
| 630 | 20230804 | 100000 | 3358897750 | 42900 | 42750 | 42900 | 42750 | 392 |
| 631 | 20230804 | 095900 | 3342105350 | 42750 | 42800 | 42800 | 42700 | 219 |
| 632 | 20230804 | 095800 | 3332744700 | 42800 | 42700 | 42800 | 42600 | 309 |
| 633 | 20230804 | 095700 | 3319548550 | 42700 | 42500 | 42700 | 42400 | 11615 |
| 634 | 20230804 | 095600 | 2825346050 | 42500 | 42600 | 42600 | 42450 | 2750 |
| 635 | 20230804 | 095500 | 2708353600 | 42800 | 42750 | 42800 | 42650 | 1430 |
| 636 | 20230804 | 095400 | 2647294550 | 42800 | 42750 | 42800 | 42700 | 284 |
| 637 | 20230804 | 095300 | 2635161600 | 42800 | 42750 | 42800 | 42700 | 1193 |
| 638 | 20230804 | 095200 | 2584197750 | 42750 | 42750 | 42800 | 42750 | 176 |
| 639 | 20230804 | 095100 | 2576673550 | 42700 | 42750 | 42800 | 42700 | 205 |
| 640 | 20230804 | 095000 | 2567910200 | 42800 | 42700 | 42800 | 42700 | 265 |
| 641 | 20230804 | 094900 | 2556581850 | 42700 | 42800 | 42850 | 42700 | 697 |
| 642 | 20230804 | 094800 | 2526798150 | 42850 | 42950 | 43000 | 42800 | 947 |
| 643 | 20230804 | 094700 | 2486151300 | 42950 | 42750 | 42950 | 42750 | 1212 |
| 644 | 20230804 | 094600 | 2434256850 | 42750 | 42850 | 42850 | 42750 | 145 |
| 645 | 20230804 | 094500 | 2428052400 | 42750 | 42700 | 42750 | 42650 | 2290 |
| 646 | 20230804 | 094400 | 2330286950 | 42750 | 42750 | 42800 | 42750 | 397 |
| 647 | 20230804 | 094300 | 2313314950 | 42750 | 42850 | 42850 | 42700 | 1775 |
| 648 | 20230804 | 094200 | 2237373500 | 42850 | 42900 | 42950 | 42850 | 419 |
| 649 | 20230804 | 094100 | 2219397550 | 42850 | 43050 | 43050 | 42850 | 1634 |
| 650 | 20230804 | 094000 | 2149141300 | 43100 | 43200 | 43200 | 43050 | 388 |
| 651 | 20230804 | 093900 | 2132409850 | 43200 | 43350 | 43350 | 43200 | 988 |
| 652 | 20230804 | 093800 | 2089645300 | 43350 | 43450 | 43450 | 43300 | 978 |
| 653 | 20230804 | 093700 | 2047224500 | 43400 | 43100 | 43450 | 43100 | 6014 |
| 654 | 20230804 | 093600 | 1786804900 | 43100 | 43050 | 43100 | 42950 | 441 |
| 655 | 20230804 | 093500 | 1767837800 | 43000 | 42950 | 43050 | 42950 | 435 |
| 656 | 20230804 | 093400 | 1749150200 | 42950 | 43000 | 43050 | 42950 | 783 |
| 657 | 20230804 | 093300 | 1715480850 | 43000 | 43050 | 43100 | 43000 | 668 |
| 658 | 20230804 | 093200 | 1686709150 | 43050 | 43150 | 43150 | 43000 | 485 |
| 659 | 20230804 | 093100 | 1665818900 | 43150 | 43150 | 43150 | 43150 | 371 |
| 660 | 20230804 | 093000 | 1649810250 | 43150 | 43100 | 43200 | 43100 | 199 |
| 661 | 20230804 | 092900 | 1641231050 | 43100 | 43100 | 43150 | 43050 | 949 |
| 662 | 20230804 | 092800 | 1600302000 | 43100 | 42900 | 43100 | 42900 | 1119 |
| 663 | 20230804 | 092700 | 1552242050 | 42900 | 42900 | 42900 | 42850 | 255 |
| 664 | 20230804 | 092600 | 1541310850 | 42900 | 42850 | 42950 | 42800 | 554 |
| 665 | 20230804 | 092500 | 1517573400 | 42850 | 43000 | 43000 | 42850 | 1204 |
| 666 | 20230804 | 092400 | 1465901650 | 43050 | 43000 | 43050 | 43000 | 93 |
| 667 | 20230804 | 092300 | 1461898250 | 43000 | 43000 | 43100 | 42950 | 1171 |
| 668 | 20230804 | 092200 | 1411531250 | 43000 | 43100 | 43150 | 43000 | 1103 |
| 669 | 20230804 | 092100 | 1364033150 | 43150 | 43150 | 43200 | 43100 | 309 |
| 670 | 20230804 | 092000 | 1350700100 | 43150 | 43200 | 43300 | 43150 | 2553 |
| 671 | 20230804 | 091900 | 1240238750 | 43200 | 43100 | 43250 | 43100 | 799 |
| 672 | 20230804 | 091800 | 1205714800 | 43150 | 43150 | 43200 | 43100 | 608 |
| 673 | 20230804 | 091700 | 1179468500 | 43150 | 43100 | 43250 | 42950 | 3688 |
| 674 | 20230804 | 091600 | 1020586600 | 43100 | 43150 | 43150 | 43100 | 642 |
| 675 | 20230804 | 091500 | 992892050 | 43150 | 43200 | 43200 | 43100 | 1176 |
| 676 | 20230804 | 091400 | 942150100 | 43200 | 43150 | 43200 | 43150 | 418 |
| 677 | 20230804 | 091300 | 924096400 | 43150 | 43100 | 43200 | 43100 | 735 |
| 678 | 20230804 | 091200 | 892393050 | 43150 | 43200 | 43200 | 43050 | 1617 |
| 679 | 20230804 | 091100 | 822593650 | 43200 | 43100 | 43200 | 43100 | 394 |
| 680 | 20230804 | 091000 | 805592750 | 43050 | 42850 | 43150 | 42850 | 1857 |
| 681 | 20230804 | 090900 | 725729950 | 42800 | 42850 | 42850 | 42600 | 266 |
| 682 | 20230804 | 090800 | 714361250 | 42850 | 42950 | 43000 | 42750 | 1494 |
| 683 | 20230804 | 090700 | 650292050 | 43000 | 42750 | 43050 | 42700 | 3844 |
| 684 | 20230804 | 090600 | 485320650 | 42800 | 42600 | 42800 | 42600 | 509 |
| 685 | 20230804 | 090500 | 463571400 | 42600 | 42600 | 42800 | 42550 | 1119 |
| 686 | 20230804 | 090400 | 415881450 | 42600 | 42550 | 42600 | 42400 | 861 |
| 687 | 20230804 | 090300 | 379234800 | 42550 | 42250 | 42550 | 42200 | 1314 |
| 688 | 20230804 | 090200 | 323556850 | 42250 | 42300 | 42300 | 42200 | 921 |
| 689 | 20230804 | 090100 | 284646000 | 42300 | 42650 | 42650 | 42300 | 1767 |
| 690 | 20230804 | 090000 | 209625000 | 42650 | 42550 | 42750 | 42400 | 4632 |