36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 195300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 8886 |
| 3 | 20230804 | 195200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20230804 | 195100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20230804 | 195000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20230804 | 194900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20230804 | 194800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20230804 | 194700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20230804 | 194600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20230804 | 194500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20230804 | 194400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20230804 | 194300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20230804 | 194200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20230804 | 194100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20230804 | 194000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20230804 | 193900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20230804 | 193800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20230804 | 193700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20230804 | 193600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20230804 | 193500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20230804 | 193400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20230804 | 193300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20230804 | 193200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20230804 | 193100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20230804 | 193000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20230804 | 192900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20230804 | 192800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20230804 | 192700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20230804 | 192600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20230804 | 192500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20230804 | 192400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20230804 | 192300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 8886 |
| 33 | 20230804 | 192200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20230804 | 192100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20230804 | 192000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20230804 | 191900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20230804 | 191800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20230804 | 191700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20230804 | 191600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20230804 | 191500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20230804 | 191400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20230804 | 191300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20230804 | 191200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20230804 | 191100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20230804 | 191000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20230804 | 190900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20230804 | 190800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20230804 | 190700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20230804 | 190600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20230804 | 190500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20230804 | 190400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20230804 | 190300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20230804 | 190200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20230804 | 190100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20230804 | 190000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20230804 | 185900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20230804 | 185800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20230804 | 185700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20230804 | 185600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20230804 | 185500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20230804 | 185400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20230804 | 185300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 8886 |
| 63 | 20230804 | 185200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20230804 | 185100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20230804 | 185000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20230804 | 184900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20230804 | 184800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20230804 | 184700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20230804 | 184600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20230804 | 184500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20230804 | 184400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20230804 | 184300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20230804 | 184200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20230804 | 184100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20230804 | 184000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20230804 | 183900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20230804 | 183800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20230804 | 183700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20230804 | 183600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20230804 | 183500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20230804 | 183400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20230804 | 183300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20230804 | 183200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20230804 | 183100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20230804 | 183000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20230804 | 182900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20230804 | 182800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20230804 | 182700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20230804 | 182600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20230804 | 182500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20230804 | 182400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20230804 | 182300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 8886 |
| 93 | 20230804 | 182200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20230804 | 182100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20230804 | 182000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20230804 | 181900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20230804 | 181800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20230804 | 181700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20230804 | 181600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20230804 | 181500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20230804 | 181400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20230804 | 181300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20230804 | 181200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20230804 | 181100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20230804 | 181000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20230804 | 180900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20230804 | 180800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20230804 | 180700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20230804 | 180600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20230804 | 180500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20230804 | 180400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20230804 | 180300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20230804 | 180200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20230804 | 180100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20230804 | 180000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20230804 | 175900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20230804 | 175800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20230804 | 175700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20230804 | 175600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20230804 | 175500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20230804 | 175400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20230804 | 175300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 8886 |
| 123 | 20230804 | 175200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20230804 | 175100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20230804 | 175000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20230804 | 174900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20230804 | 174800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20230804 | 174700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20230804 | 174600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20230804 | 174500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20230804 | 174400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20230804 | 174300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20230804 | 174200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20230804 | 174100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20230804 | 174000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20230804 | 173900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20230804 | 173800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20230804 | 173700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20230804 | 173600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20230804 | 173500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20230804 | 173400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20230804 | 173300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20230804 | 173200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20230804 | 173100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20230804 | 173000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20230804 | 172900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20230804 | 172800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20230804 | 172700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20230804 | 172600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20230804 | 172500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20230804 | 172400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20230804 | 172300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 8886 |
| 153 | 20230804 | 172200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20230804 | 172100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20230804 | 172000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20230804 | 171900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20230804 | 171800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20230804 | 171700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20230804 | 171600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20230804 | 171500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20230804 | 171400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20230804 | 171300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20230804 | 171200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20230804 | 171100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20230804 | 171000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20230804 | 170900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20230804 | 170800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20230804 | 170700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20230804 | 170600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20230804 | 170500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20230804 | 170400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20230804 | 170300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20230804 | 170200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20230804 | 170100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20230804 | 170000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20230804 | 165900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20230804 | 165800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20230804 | 165700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20230804 | 165600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20230804 | 165500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20230804 | 165400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20230804 | 165300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 8886 |
| 183 | 20230804 | 165200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20230804 | 165100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20230804 | 165000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20230804 | 164900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20230804 | 164800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20230804 | 164700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20230804 | 164600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20230804 | 164500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20230804 | 164400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20230804 | 164300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20230804 | 164200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20230804 | 164100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20230804 | 164000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20230804 | 163900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20230804 | 163800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20230804 | 163700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20230804 | 163600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20230804 | 163500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20230804 | 163400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20230804 | 163300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20230804 | 163200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20230804 | 163100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20230804 | 163000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20230804 | 162900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20230804 | 162800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20230804 | 162700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20230804 | 162600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20230804 | 162500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20230804 | 162400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20230804 | 162300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 8886 |
| 213 | 20230804 | 162200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20230804 | 162100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20230804 | 162000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20230804 | 161900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20230804 | 161800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20230804 | 161700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20230804 | 161600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20230804 | 161500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20230804 | 161400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20230804 | 161300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20230804 | 161200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20230804 | 161100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20230804 | 161000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20230804 | 160900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20230804 | 160800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20230804 | 160700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20230804 | 160600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20230804 | 160500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20230804 | 160400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20230804 | 160300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20230804 | 160200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20230804 | 160100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20230804 | 160000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20230804 | 155900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20230804 | 155800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20230804 | 155700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 239 | 20230804 | 155600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 240 | 20230804 | 155500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 241 | 20230804 | 155400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 242 | 20230804 | 155300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 8886 |
| 243 | 20230804 | 155200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 244 | 20230804 | 155100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 245 | 20230804 | 155000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 246 | 20230804 | 154900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 247 | 20230804 | 154800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 248 | 20230804 | 154700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 249 | 20230804 | 154600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 250 | 20230804 | 154500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 251 | 20230804 | 154400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 252 | 20230804 | 154300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 253 | 20230804 | 154200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 254 | 20230804 | 154100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 255 | 20230804 | 154000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 256 | 20230804 | 153900 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 257 | 20230804 | 153800 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 258 | 20230804 | 153700 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 259 | 20230804 | 153600 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 260 | 20230804 | 153500 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 261 | 20230804 | 153400 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 262 | 20230804 | 153300 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 263 | 20230804 | 153200 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 264 | 20230804 | 153100 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 265 | 20230804 | 153000 | 26386920200 | 43100 | 43100 | 43100 | 43100 | 8886 |
| 266 | 20230804 | 152900 | 26003933600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 267 | 20230804 | 152800 | 26003933600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 268 | 20230804 | 152700 | 26003933600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 269 | 20230804 | 152600 | 26003933600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 270 | 20230804 | 152500 | 26003933600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 271 | 20230804 | 152400 | 26003933600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 272 | 20230804 | 152300 | 26003933600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 273 | 20230804 | 152200 | 26003933600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 274 | 20230804 | 152100 | 26003933600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 275 | 20230804 | 152000 | 26003933600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 276 | 20230804 | 151900 | 26003933600 | 43100 | 43150 | 43150 | 43100 | 965 |
| 277 | 20230804 | 151800 | 25962299650 | 43150 | 43150 | 43250 | 43150 | 815 |
| 278 | 20230804 | 151700 | 25927110250 | 43150 | 43150 | 43200 | 43150 | 2017 |
| 279 | 20230804 | 151600 | 25840018450 | 43150 | 43200 | 43200 | 43150 | 531 |
| 280 | 20230804 | 151500 | 25817089650 | 43200 | 43200 | 43200 | 43200 | 389 |
| 281 | 20230804 | 151400 | 25800284850 | 43200 | 43250 | 43400 | 43200 | 517 |
| 282 | 20230804 | 151300 | 25777948800 | 43400 | 43150 | 43400 | 43150 | 1069 |
| 283 | 20230804 | 151200 | 25731602500 | 43150 | 43200 | 43200 | 43150 | 941 |
| 284 | 20230804 | 151100 | 25690957600 | 43200 | 43150 | 43350 | 43150 | 636 |
| 285 | 20230804 | 151000 | 25663455850 | 43150 | 43450 | 43450 | 43100 | 1919 |
| 286 | 20230804 | 150900 | 25580393800 | 43450 | 43400 | 43450 | 43400 | 366 |
| 287 | 20230804 | 150800 | 25564491500 | 43450 | 43500 | 43500 | 43450 | 226 |
| 288 | 20230804 | 150700 | 25554670650 | 43450 | 43500 | 43550 | 43450 | 1077 |
| 289 | 20230804 | 150600 | 25507861750 | 43500 | 43550 | 43550 | 43500 | 433 |
| 290 | 20230804 | 150500 | 25489014700 | 43550 | 43650 | 43650 | 43500 | 2021 |
| 291 | 20230804 | 150400 | 25400898950 | 43600 | 43600 | 43650 | 43600 | 1284 |
| 292 | 20230804 | 150300 | 25344885200 | 43600 | 43550 | 43600 | 43500 | 1536 |
| 293 | 20230804 | 150200 | 25277975050 | 43500 | 43350 | 43500 | 43350 | 2036 |
| 294 | 20230804 | 150100 | 25189456900 | 43400 | 43300 | 43450 | 43300 | 1876 |
| 295 | 20230804 | 150000 | 25108058900 | 43300 | 43300 | 43350 | 43300 | 715 |
| 296 | 20230804 | 145900 | 25077080550 | 43350 | 43450 | 43450 | 43300 | 2376 |
| 297 | 20230804 | 145800 | 24973998200 | 43400 | 43400 | 43450 | 43400 | 553 |
| 298 | 20230804 | 145700 | 24949997500 | 43400 | 43400 | 43450 | 43400 | 834 |
| 299 | 20230804 | 145600 | 24913775850 | 43350 | 43400 | 43500 | 43300 | 1781 |
| 300 | 20230804 | 145500 | 24836432650 | 43400 | 43450 | 43500 | 43350 | 1592 |
| 301 | 20230804 | 145400 | 24767248650 | 43500 | 43550 | 43600 | 43500 | 2673 |
| 302 | 20230804 | 145300 | 24650939100 | 43550 | 43600 | 43650 | 43550 | 850 |
| 303 | 20230804 | 145200 | 24613841700 | 43600 | 43500 | 43650 | 43500 | 3348 |
| 304 | 20230804 | 145100 | 24467924700 | 43550 | 43550 | 43550 | 43500 | 887 |
| 305 | 20230804 | 145000 | 24429298850 | 43550 | 43500 | 43550 | 43450 | 2111 |
| 306 | 20230804 | 144900 | 24337464200 | 43450 | 43400 | 43500 | 43350 | 1499 |
| 307 | 20230804 | 144800 | 24272333350 | 43350 | 43350 | 43450 | 43350 | 607 |
| 308 | 20230804 | 144700 | 24245971700 | 43350 | 43400 | 43450 | 43350 | 1733 |
| 309 | 20230804 | 144600 | 24170759450 | 43450 | 43450 | 43450 | 43400 | 606 |
| 310 | 20230804 | 144500 | 24144432000 | 43450 | 43400 | 43450 | 43400 | 161 |
| 311 | 20230804 | 144400 | 24137437050 | 43450 | 43450 | 43500 | 43400 | 1194 |
| 312 | 20230804 | 144300 | 24085532150 | 43450 | 43400 | 43500 | 43400 | 2468 |
| 313 | 20230804 | 144200 | 23978317100 | 43350 | 43300 | 43400 | 43300 | 1267 |
| 314 | 20230804 | 144100 | 23923365700 | 43350 | 43200 | 43350 | 43200 | 1625 |
| 315 | 20230804 | 144000 | 23853035500 | 43250 | 43200 | 43300 | 43150 | 271 |
| 316 | 20230804 | 143900 | 23841321250 | 43150 | 43300 | 43350 | 43150 | 3213 |
| 317 | 20230804 | 143800 | 23702332600 | 43300 | 43200 | 43350 | 43150 | 2976 |
| 318 | 20230804 | 143700 | 23573520250 | 43200 | 43200 | 43200 | 43150 | 176 |
| 319 | 20230804 | 143600 | 23565921800 | 43350 | 43000 | 43350 | 43000 | 853 |
| 320 | 20230804 | 143500 | 23529097450 | 43000 | 43100 | 43100 | 43000 | 1706 |
| 321 | 20230804 | 143400 | 23455627650 | 43100 | 43150 | 43150 | 43050 | 1634 |
| 322 | 20230804 | 143300 | 23385180800 | 43150 | 43150 | 43200 | 43150 | 269 |
| 323 | 20230804 | 143200 | 23373566600 | 43200 | 43250 | 43300 | 43200 | 1824 |
| 324 | 20230804 | 143100 | 23294712350 | 43250 | 43300 | 43350 | 43250 | 164 |
| 325 | 20230804 | 143000 | 23287613550 | 43300 | 43300 | 43350 | 43250 | 400 |
| 326 | 20230804 | 142900 | 23270294500 | 43300 | 43250 | 43300 | 43250 | 1132 |
| 327 | 20230804 | 142800 | 23221290300 | 43250 | 43300 | 43300 | 43200 | 984 |
| 328 | 20230804 | 142700 | 23178726250 | 43300 | 43350 | 43400 | 43300 | 666 |
| 329 | 20230804 | 142600 | 23149872950 | 43350 | 43350 | 43400 | 43250 | 1427 |
| 330 | 20230804 | 142500 | 23088078700 | 43350 | 43350 | 43400 | 43350 | 788 |
| 331 | 20230804 | 142400 | 23053915550 | 43350 | 43350 | 43350 | 43300 | 572 |
| 332 | 20230804 | 142300 | 23029120350 | 43350 | 43350 | 43350 | 43350 | 154 |
| 333 | 20230804 | 142200 | 23022444450 | 43350 | 43400 | 43450 | 43350 | 542 |
| 334 | 20230804 | 142100 | 22998940750 | 43400 | 43300 | 43400 | 43250 | 983 |
| 335 | 20230804 | 142000 | 22956319000 | 43400 | 43300 | 43400 | 43250 | 633 |
| 336 | 20230804 | 141900 | 22928916100 | 43250 | 43400 | 43400 | 43250 | 2807 |
| 337 | 20230804 | 141800 | 22807236750 | 43350 | 43350 | 43400 | 43300 | 826 |
| 338 | 20230804 | 141700 | 22771403800 | 43350 | 43350 | 43350 | 43300 | 560 |
| 339 | 20230804 | 141600 | 22747128800 | 43350 | 43350 | 43350 | 43300 | 551 |
| 340 | 20230804 | 141500 | 22723245450 | 43350 | 43300 | 43350 | 43300 | 1533 |
| 341 | 20230804 | 141400 | 22656856600 | 43300 | 43300 | 43300 | 43250 | 76 |
| 342 | 20230804 | 141300 | 22653568350 | 43250 | 43200 | 43300 | 43200 | 1708 |
| 343 | 20230804 | 141200 | 22579742700 | 43200 | 43200 | 43200 | 43200 | 353 |
| 344 | 20230804 | 141100 | 22564493100 | 43150 | 43150 | 43200 | 43150 | 498 |
| 345 | 20230804 | 141000 | 22543002550 | 43150 | 43150 | 43250 | 43150 | 1366 |
| 346 | 20230804 | 140900 | 22484008950 | 43100 | 43150 | 43200 | 43100 | 281 |
| 347 | 20230804 | 140800 | 22471886000 | 43150 | 43200 | 43200 | 43100 | 632 |
| 348 | 20230804 | 140700 | 22444617350 | 43150 | 43200 | 43200 | 43100 | 2859 |
| 349 | 20230804 | 140600 | 22321142400 | 43250 | 43200 | 43250 | 43200 | 181 |
| 350 | 20230804 | 140500 | 22313317650 | 43250 | 43250 | 43250 | 43250 | 249 |
| 351 | 20230804 | 140400 | 22302548400 | 43250 | 43250 | 43250 | 43200 | 100 |
| 352 | 20230804 | 140300 | 22298223900 | 43200 | 43200 | 43250 | 43200 | 932 |
| 353 | 20230804 | 140200 | 22257956900 | 43200 | 43200 | 43250 | 43200 | 218 |
| 354 | 20230804 | 140100 | 22248532850 | 43250 | 43250 | 43250 | 43250 | 474 |
| 355 | 20230804 | 140000 | 22228032350 | 43250 | 43250 | 43250 | 43200 | 968 |
| 356 | 20230804 | 135900 | 22186166850 | 43250 | 43250 | 43250 | 43200 | 867 |
| 357 | 20230804 | 135800 | 22148673100 | 43250 | 43250 | 43250 | 43200 | 439 |
| 358 | 20230804 | 135700 | 22129691950 | 43200 | 43250 | 43250 | 43150 | 1999 |
| 359 | 20230804 | 135600 | 22043332050 | 43250 | 43300 | 43300 | 43250 | 848 |
| 360 | 20230804 | 135500 | 22006655650 | 43300 | 43200 | 43300 | 43200 | 939 |
| 361 | 20230804 | 135400 | 21966032250 | 43250 | 43250 | 43250 | 43200 | 1137 |
| 362 | 20230804 | 135300 | 21916858850 | 43200 | 43250 | 43250 | 43200 | 261 |
| 363 | 20230804 | 135200 | 21905570650 | 43250 | 43150 | 43250 | 43150 | 1564 |
| 364 | 20230804 | 135100 | 21838032100 | 43150 | 43100 | 43150 | 43100 | 292 |
| 365 | 20230804 | 135000 | 21825446850 | 43100 | 43100 | 43150 | 43100 | 1065 |
| 366 | 20230804 | 134900 | 21779539900 | 43100 | 43100 | 43100 | 43050 | 627 |
| 367 | 20230804 | 134800 | 21752517950 | 43150 | 43100 | 43150 | 43050 | 513 |
| 368 | 20230804 | 134700 | 21730411500 | 43050 | 43100 | 43100 | 43050 | 188 |
| 369 | 20230804 | 134600 | 21722313300 | 43050 | 43100 | 43100 | 43050 | 291 |
| 370 | 20230804 | 134500 | 21709778950 | 43100 | 43100 | 43100 | 43050 | 371 |
| 371 | 20230804 | 134400 | 21693789100 | 43050 | 43100 | 43100 | 43050 | 300 |
| 372 | 20230804 | 134300 | 21680861250 | 43050 | 43100 | 43100 | 43050 | 799 |
| 373 | 20230804 | 134200 | 21646443650 | 43100 | 43050 | 43100 | 43050 | 307 |
| 374 | 20230804 | 134100 | 21633219150 | 43050 | 43050 | 43100 | 43050 | 731 |
| 375 | 20230804 | 134000 | 21601726800 | 43050 | 43000 | 43100 | 42950 | 1121 |
| 376 | 20230804 | 133900 | 21553503600 | 43000 | 42950 | 43000 | 42950 | 646 |
| 377 | 20230804 | 133800 | 21525741350 | 42950 | 42950 | 43000 | 42950 | 663 |
| 378 | 20230804 | 133700 | 21497265150 | 43000 | 43050 | 43050 | 42950 | 909 |
| 379 | 20230804 | 133600 | 21458177050 | 43000 | 43000 | 43100 | 42950 | 377 |
| 380 | 20230804 | 133500 | 21441960950 | 43000 | 43000 | 43000 | 43000 | 302 |
| 381 | 20230804 | 133400 | 21428974950 | 43000 | 43050 | 43050 | 42950 | 369 |
| 382 | 20230804 | 133300 | 21413108650 | 43050 | 43000 | 43100 | 42950 | 276 |
| 383 | 20230804 | 133200 | 21401234400 | 43000 | 42900 | 43050 | 42900 | 1054 |
| 384 | 20230804 | 133100 | 21355953150 | 42900 | 42850 | 42900 | 42850 | 406 |
| 385 | 20230804 | 133000 | 21338536750 | 42900 | 43000 | 43000 | 42800 | 688 |
| 386 | 20230804 | 132900 | 21309028200 | 43000 | 43050 | 43050 | 43000 | 503 |
| 387 | 20230804 | 132800 | 21287398450 | 43050 | 43100 | 43100 | 43000 | 484 |
| 388 | 20230804 | 132700 | 21266571000 | 43100 | 42950 | 43100 | 42950 | 607 |
| 389 | 20230804 | 132600 | 21240457200 | 42950 | 42950 | 43000 | 42950 | 538 |
| 390 | 20230804 | 132500 | 21217341500 | 42950 | 42950 | 43000 | 42950 | 876 |
| 391 | 20230804 | 132400 | 21179714250 | 42900 | 42850 | 42950 | 42850 | 1777 |
| 392 | 20230804 | 132300 | 21103459200 | 42850 | 43000 | 43050 | 42850 | 1257 |
| 393 | 20230804 | 132200 | 21049460800 | 43050 | 43100 | 43100 | 43000 | 491 |
| 394 | 20230804 | 132100 | 21028335300 | 43050 | 43000 | 43100 | 43000 | 1930 |
| 395 | 20230804 | 132000 | 20945270600 | 43000 | 42750 | 43050 | 42750 | 1787 |
| 396 | 20230804 | 131900 | 20868584600 | 42750 | 42700 | 42800 | 42700 | 738 |
| 397 | 20230804 | 131800 | 20837045200 | 42750 | 42800 | 42800 | 42750 | 403 |
| 398 | 20230804 | 131700 | 20819815650 | 42800 | 42750 | 42800 | 42750 | 500 |
| 399 | 20230804 | 131600 | 20798430850 | 42800 | 42800 | 42800 | 42750 | 917 |
| 400 | 20230804 | 131500 | 20759183750 | 42800 | 42900 | 42900 | 42800 | 410 |
| 401 | 20230804 | 131400 | 20741615950 | 42900 | 42900 | 42950 | 42900 | 755 |
| 402 | 20230804 | 131300 | 20709218650 | 42900 | 42850 | 42950 | 42800 | 359 |
| 403 | 20230804 | 131200 | 20693825950 | 42850 | 42850 | 42900 | 42800 | 246 |
| 404 | 20230804 | 131100 | 20683285350 | 42850 | 42650 | 42850 | 42650 | 855 |
| 405 | 20230804 | 131000 | 20646793050 | 42800 | 42900 | 42900 | 42650 | 1920 |
| 406 | 20230804 | 130900 | 20564737350 | 42850 | 42900 | 42900 | 42850 | 619 |
| 407 | 20230804 | 130800 | 20538207200 | 42900 | 42950 | 42950 | 42900 | 803 |
| 408 | 20230804 | 130700 | 20503736350 | 42950 | 43000 | 43000 | 42900 | 708 |
| 409 | 20230804 | 130600 | 20473316450 | 43000 | 42800 | 43000 | 42800 | 796 |
| 410 | 20230804 | 130500 | 20439194550 | 42800 | 42950 | 42950 | 42800 | 1363 |
| 411 | 20230804 | 130400 | 20380789800 | 43000 | 42900 | 43000 | 42900 | 1371 |
| 412 | 20230804 | 130300 | 20321892300 | 42950 | 42450 | 42950 | 42450 | 3669 |
| 413 | 20230804 | 130200 | 20165469500 | 42450 | 42800 | 42850 | 42400 | 13648 |
| 414 | 20230804 | 130100 | 19584117900 | 42850 | 43050 | 43100 | 42850 | 1440 |
| 415 | 20230804 | 130000 | 19522247750 | 43100 | 42900 | 43100 | 42850 | 903 |
| 416 | 20230804 | 125900 | 19483444350 | 42900 | 42900 | 42900 | 42800 | 1013 |
| 417 | 20230804 | 125800 | 19440024700 | 42900 | 42800 | 42900 | 42750 | 1091 |
| 418 | 20230804 | 125700 | 19393319750 | 42800 | 42950 | 42950 | 42750 | 3001 |
| 419 | 20230804 | 125600 | 19264917900 | 42950 | 42800 | 42950 | 42750 | 1711 |
| 420 | 20230804 | 125500 | 19191695900 | 42750 | 42750 | 42750 | 42700 | 1101 |
| 421 | 20230804 | 125400 | 19144641050 | 42750 | 42750 | 42800 | 42700 | 2665 |
| 422 | 20230804 | 125300 | 19030735650 | 42800 | 42950 | 42950 | 42800 | 5012 |
| 423 | 20230804 | 125200 | 18815910450 | 42950 | 43000 | 43000 | 42900 | 1795 |
| 424 | 20230804 | 125100 | 18738797000 | 43000 | 42950 | 43000 | 42950 | 1252 |
| 425 | 20230804 | 125000 | 18684979050 | 43000 | 43200 | 43300 | 42950 | 1880 |
| 426 | 20230804 | 124900 | 18604022500 | 43150 | 43300 | 43300 | 43150 | 404 |
| 427 | 20230804 | 124800 | 18586566900 | 43150 | 43000 | 43300 | 43000 | 1156 |
| 428 | 20230804 | 124700 | 18536698950 | 43000 | 43300 | 43350 | 42950 | 4408 |
| 429 | 20230804 | 124600 | 18346804000 | 43350 | 43450 | 43450 | 43300 | 1238 |
| 430 | 20230804 | 124500 | 18293092450 | 43400 | 43450 | 43450 | 43400 | 1122 |
| 431 | 20230804 | 124400 | 18244391550 | 43450 | 43500 | 43500 | 43400 | 1509 |
| 432 | 20230804 | 124300 | 18178803500 | 43500 | 43500 | 43500 | 43500 | 265 |
| 433 | 20230804 | 124200 | 18167276000 | 43500 | 43550 | 43550 | 43500 | 1179 |
| 434 | 20230804 | 124100 | 18115985850 | 43550 | 43500 | 43550 | 43500 | 511 |
| 435 | 20230804 | 124000 | 18093745850 | 43500 | 43450 | 43500 | 43450 | 560 |
| 436 | 20230804 | 123900 | 18069394600 | 43400 | 43400 | 43450 | 43400 | 441 |
| 437 | 20230804 | 123800 | 18050239100 | 43450 | 43450 | 43450 | 43450 | 185 |
| 438 | 20230804 | 123700 | 18042200850 | 43400 | 43400 | 43450 | 43400 | 244 |
| 439 | 20230804 | 123600 | 18031609800 | 43400 | 43400 | 43400 | 43400 | 413 |
| 440 | 20230804 | 123500 | 18013685600 | 43450 | 43350 | 43450 | 43350 | 953 |
| 441 | 20230804 | 123400 | 17972323800 | 43400 | 43350 | 43400 | 43350 | 334 |
| 442 | 20230804 | 123300 | 17957830650 | 43400 | 43350 | 43400 | 43350 | 367 |
| 443 | 20230804 | 123200 | 17941916400 | 43400 | 43400 | 43450 | 43350 | 496 |
| 444 | 20230804 | 123100 | 17920385250 | 43400 | 43300 | 43400 | 43300 | 1326 |
| 445 | 20230804 | 123000 | 17862894250 | 43350 | 43200 | 43350 | 43200 | 702 |
| 446 | 20230804 | 122900 | 17832539650 | 43150 | 43150 | 43200 | 43100 | 797 |
| 447 | 20230804 | 122800 | 17798163350 | 43150 | 43150 | 43150 | 43050 | 1052 |
| 448 | 20230804 | 122700 | 17752802450 | 43200 | 43200 | 43250 | 43200 | 1321 |
| 449 | 20230804 | 122600 | 17695731550 | 43250 | 43300 | 43400 | 43250 | 920 |
| 450 | 20230804 | 122500 | 17655904200 | 43250 | 43250 | 43300 | 43250 | 498 |
| 451 | 20230804 | 122400 | 17634359700 | 43250 | 43250 | 43300 | 43250 | 167 |
| 452 | 20230804 | 122300 | 17627131700 | 43250 | 43300 | 43300 | 43200 | 1037 |
| 453 | 20230804 | 122200 | 17582279550 | 43300 | 43300 | 43350 | 43250 | 683 |
| 454 | 20230804 | 122100 | 17552701750 | 43350 | 43300 | 43350 | 43250 | 238 |
| 455 | 20230804 | 122000 | 17542397600 | 43300 | 43400 | 43400 | 43300 | 962 |
| 456 | 20230804 | 121900 | 17500737750 | 43400 | 43400 | 43400 | 43350 | 839 |
| 457 | 20230804 | 121800 | 17464364300 | 43400 | 43400 | 43400 | 43400 | 110 |
| 458 | 20230804 | 121700 | 17459590300 | 43350 | 43400 | 43400 | 43350 | 382 |
| 459 | 20230804 | 121600 | 17443018000 | 43400 | 43450 | 43500 | 43400 | 1415 |
| 460 | 20230804 | 121500 | 17381594500 | 43450 | 43450 | 43450 | 43400 | 195 |
| 461 | 20230804 | 121400 | 17373127350 | 43400 | 43500 | 43600 | 43400 | 1293 |
| 462 | 20230804 | 121300 | 17316894750 | 43550 | 43500 | 43550 | 43500 | 506 |
| 463 | 20230804 | 121200 | 17294859550 | 43550 | 43500 | 43600 | 43500 | 761 |
| 464 | 20230804 | 121100 | 17261728950 | 43550 | 43650 | 43650 | 43550 | 1811 |
| 465 | 20230804 | 121000 | 17182790500 | 43650 | 43650 | 43650 | 43650 | 5 |
| 466 | 20230804 | 120900 | 17182572250 | 43650 | 43600 | 43650 | 43600 | 305 |
| 467 | 20230804 | 120800 | 17169266000 | 43600 | 43600 | 43650 | 43600 | 501 |
| 468 | 20230804 | 120700 | 17147412250 | 43600 | 43650 | 43650 | 43600 | 191 |
| 469 | 20230804 | 120600 | 17139082150 | 43650 | 43600 | 43650 | 43550 | 1003 |
| 470 | 20230804 | 120500 | 17095351500 | 43600 | 43600 | 43600 | 43600 | 143 |
| 471 | 20230804 | 120400 | 17089116700 | 43550 | 43550 | 43600 | 43500 | 966 |
| 472 | 20230804 | 120300 | 17047047100 | 43500 | 43550 | 43550 | 43500 | 289 |
| 473 | 20230804 | 120200 | 17034461550 | 43550 | 43500 | 43550 | 43500 | 669 |
| 474 | 20230804 | 120100 | 17005349500 | 43500 | 43550 | 43550 | 43500 | 413 |
| 475 | 20230804 | 120000 | 16987373400 | 43550 | 43450 | 43550 | 43450 | 328 |
| 476 | 20230804 | 115900 | 16973096550 | 43450 | 43500 | 43550 | 43450 | 415 |
| 477 | 20230804 | 115800 | 16955038900 | 43500 | 43500 | 43500 | 43450 | 207 |
| 478 | 20230804 | 115700 | 16946035000 | 43500 | 43500 | 43500 | 43450 | 575 |
| 479 | 20230804 | 115600 | 16921036150 | 43450 | 43500 | 43500 | 43450 | 169 |
| 480 | 20230804 | 115500 | 16913689800 | 43500 | 43450 | 43500 | 43450 | 88 |
| 481 | 20230804 | 115400 | 16909864700 | 43500 | 43450 | 43500 | 43400 | 1356 |
| 482 | 20230804 | 115300 | 16850982700 | 43450 | 43450 | 43500 | 43450 | 747 |
| 483 | 20230804 | 115200 | 16818522750 | 43500 | 43450 | 43500 | 43450 | 1208 |
| 484 | 20230804 | 115100 | 16765984550 | 43450 | 43450 | 43450 | 43400 | 123 |
| 485 | 20230804 | 115000 | 16760641400 | 43450 | 43450 | 43450 | 43400 | 412 |
| 486 | 20230804 | 114900 | 16742742750 | 43450 | 43400 | 43450 | 43400 | 412 |
| 487 | 20230804 | 114800 | 16724849750 | 43400 | 43450 | 43450 | 43400 | 516 |
| 488 | 20230804 | 114700 | 16702448400 | 43450 | 43450 | 43450 | 43400 | 107 |
| 489 | 20230804 | 114600 | 16697799750 | 43450 | 43450 | 43450 | 43400 | 1030 |
| 490 | 20230804 | 114500 | 16653078800 | 43450 | 43350 | 43450 | 43350 | 812 |
| 491 | 20230804 | 114400 | 16617844200 | 43300 | 43250 | 43300 | 43250 | 385 |
| 492 | 20230804 | 114300 | 16601179000 | 43250 | 43300 | 43400 | 43200 | 767 |
| 493 | 20230804 | 114200 | 16567992400 | 43250 | 43250 | 43300 | 43150 | 803 |
| 494 | 20230804 | 114100 | 16533278850 | 43150 | 43200 | 43200 | 43150 | 448 |
| 495 | 20230804 | 114000 | 16513928050 | 43200 | 43000 | 43200 | 42900 | 1233 |
| 496 | 20230804 | 113900 | 16460901750 | 42950 | 43150 | 43150 | 42950 | 5562 |
| 497 | 20230804 | 113800 | 16221621850 | 43100 | 43150 | 43200 | 43100 | 2837 |
| 498 | 20230804 | 113700 | 16099282050 | 43150 | 43050 | 43200 | 43050 | 910 |
| 499 | 20230804 | 113600 | 16060018150 | 43100 | 43250 | 43250 | 43100 | 4837 |
| 500 | 20230804 | 113500 | 15851269400 | 43250 | 43400 | 43400 | 43200 | 2906 |
| 501 | 20230804 | 113400 | 15725452650 | 43400 | 43500 | 43550 | 43400 | 842 |
| 502 | 20230804 | 113300 | 15688840950 | 43500 | 43500 | 43550 | 43450 | 2030 |
| 503 | 20230804 | 113200 | 15600605800 | 43500 | 43550 | 43600 | 43500 | 2394 |
| 504 | 20230804 | 113100 | 15496352300 | 43600 | 43650 | 43650 | 43550 | 2399 |
| 505 | 20230804 | 113000 | 15391745150 | 43600 | 43650 | 43650 | 43600 | 478 |
| 506 | 20230804 | 112900 | 15370893650 | 43650 | 43700 | 43700 | 43650 | 564 |
| 507 | 20230804 | 112800 | 15346270700 | 43700 | 43700 | 43700 | 43650 | 1289 |
| 508 | 20230804 | 112700 | 15289998550 | 43700 | 43800 | 43800 | 43700 | 1867 |
| 509 | 20230804 | 112600 | 15208346000 | 43800 | 43800 | 43850 | 43800 | 567 |
| 510 | 20230804 | 112500 | 15183505600 | 43800 | 43750 | 43800 | 43750 | 1981 |
| 511 | 20230804 | 112400 | 15096739550 | 43800 | 43750 | 43800 | 43700 | 2428 |
| 512 | 20230804 | 112300 | 14990509100 | 43750 | 43700 | 43750 | 43650 | 1193 |
| 513 | 20230804 | 112200 | 14938371300 | 43700 | 43650 | 43700 | 43650 | 599 |
| 514 | 20230804 | 112100 | 14912202900 | 43650 | 43650 | 43700 | 43600 | 1802 |
| 515 | 20230804 | 112000 | 14833543050 | 43650 | 43600 | 43650 | 43600 | 1166 |
| 516 | 20230804 | 111900 | 14782691750 | 43550 | 43500 | 43550 | 43500 | 942 |
| 517 | 20230804 | 111800 | 14741677000 | 43500 | 43500 | 43500 | 43450 | 594 |
| 518 | 20230804 | 111700 | 14715849150 | 43500 | 43500 | 43500 | 43450 | 422 |
| 519 | 20230804 | 111600 | 14697495250 | 43500 | 43450 | 43500 | 43450 | 371 |
| 520 | 20230804 | 111500 | 14681364200 | 43500 | 43450 | 43500 | 43400 | 825 |
| 521 | 20230804 | 111400 | 14645501000 | 43450 | 43450 | 43550 | 43450 | 881 |
| 522 | 20230804 | 111300 | 14607206550 | 43450 | 43400 | 43500 | 43400 | 805 |
| 523 | 20230804 | 111200 | 14572216350 | 43450 | 43400 | 43450 | 43400 | 530 |
| 524 | 20230804 | 111100 | 14549196650 | 43400 | 43400 | 43400 | 43300 | 992 |
| 525 | 20230804 | 111000 | 14506212750 | 43400 | 43500 | 43500 | 43350 | 344 |
| 526 | 20230804 | 110900 | 14491282450 | 43400 | 43600 | 43600 | 43350 | 1147 |
| 527 | 20230804 | 110800 | 14441425550 | 43600 | 43500 | 43600 | 43500 | 851 |
| 528 | 20230804 | 110700 | 14404378000 | 43500 | 43450 | 43500 | 43350 | 1892 |
| 529 | 20230804 | 110600 | 14322224300 | 43500 | 43550 | 43550 | 43500 | 939 |
| 530 | 20230804 | 110500 | 14281376700 | 43550 | 43600 | 43600 | 43550 | 1033 |
| 531 | 20230804 | 110400 | 14236376450 | 43600 | 43600 | 43600 | 43550 | 269 |
| 532 | 20230804 | 110300 | 14224652800 | 43600 | 43550 | 43600 | 43550 | 754 |
| 533 | 20230804 | 110200 | 14191802900 | 43550 | 43550 | 43550 | 43550 | 285 |
| 534 | 20230804 | 110100 | 14179391150 | 43600 | 43500 | 43600 | 43500 | 976 |
| 535 | 20230804 | 110000 | 14136897350 | 43500 | 43500 | 43500 | 43450 | 270 |
| 536 | 20230804 | 105900 | 14125161000 | 43500 | 43450 | 43500 | 43450 | 526 |
| 537 | 20230804 | 105800 | 14102287650 | 43450 | 43400 | 43450 | 43350 | 855 |
| 538 | 20230804 | 105700 | 14065203350 | 43400 | 43350 | 43400 | 43350 | 331 |
| 539 | 20230804 | 105600 | 14050846900 | 43350 | 43450 | 43500 | 43350 | 614 |
| 540 | 20230804 | 105500 | 14024198000 | 43500 | 43100 | 43500 | 43050 | 1921 |
| 541 | 20230804 | 105400 | 13941292300 | 43200 | 43350 | 43350 | 43050 | 10185 |
| 542 | 20230804 | 105300 | 13501609700 | 43350 | 43500 | 43500 | 43350 | 1334 |
| 543 | 20230804 | 105200 | 13443700700 | 43500 | 43500 | 43500 | 43400 | 1181 |
| 544 | 20230804 | 105100 | 13392332200 | 43550 | 43550 | 43550 | 43500 | 733 |
| 545 | 20230804 | 105000 | 13360415150 | 43550 | 43550 | 43550 | 43500 | 321 |
| 546 | 20230804 | 104900 | 13346446700 | 43550 | 43500 | 43600 | 43450 | 1201 |
| 547 | 20230804 | 104800 | 13294183800 | 43450 | 43550 | 43600 | 43400 | 3103 |
| 548 | 20230804 | 104700 | 13159207550 | 43550 | 43650 | 43650 | 43550 | 692 |
| 549 | 20230804 | 104600 | 13129025250 | 43600 | 43650 | 43650 | 43600 | 741 |
| 550 | 20230804 | 104500 | 13096714500 | 43650 | 43650 | 43650 | 43600 | 145 |
| 551 | 20230804 | 104400 | 13090386500 | 43650 | 43750 | 43750 | 43600 | 2308 |
| 552 | 20230804 | 104300 | 12989547250 | 43750 | 43800 | 43850 | 43750 | 2189 |
| 553 | 20230804 | 104200 | 12893668050 | 43750 | 43800 | 43800 | 43750 | 141 |
| 554 | 20230804 | 104100 | 12887493350 | 43800 | 43800 | 43800 | 43750 | 249 |
| 555 | 20230804 | 104000 | 12876587950 | 43800 | 43700 | 43800 | 43700 | 397 |
| 556 | 20230804 | 103900 | 12859214000 | 43700 | 43650 | 43750 | 43650 | 293 |
| 557 | 20230804 | 103800 | 12846400350 | 43700 | 43650 | 43700 | 43650 | 323 |
| 558 | 20230804 | 103700 | 12832286500 | 43650 | 43600 | 43700 | 43600 | 521 |
| 559 | 20230804 | 103600 | 12809547850 | 43550 | 43550 | 43600 | 43550 | 1272 |
| 560 | 20230804 | 103500 | 12754144650 | 43550 | 43500 | 43550 | 43500 | 831 |
| 561 | 20230804 | 103400 | 12717976350 | 43500 | 43550 | 43550 | 43500 | 269 |
| 562 | 20230804 | 103300 | 12706269750 | 43550 | 43600 | 43600 | 43450 | 1873 |
| 563 | 20230804 | 103200 | 12624785700 | 43600 | 43850 | 43850 | 43600 | 2346 |
| 564 | 20230804 | 103100 | 12522194650 | 43850 | 43900 | 43900 | 43800 | 912 |
| 565 | 20230804 | 103000 | 12482203250 | 43900 | 43850 | 43900 | 43800 | 1536 |
| 566 | 20230804 | 102900 | 12414850000 | 43850 | 43900 | 43900 | 43800 | 1051 |
| 567 | 20230804 | 102800 | 12368771050 | 43900 | 43850 | 43900 | 43800 | 2355 |
| 568 | 20230804 | 102700 | 12265509050 | 43850 | 43850 | 43850 | 43800 | 774 |
| 569 | 20230804 | 102600 | 12231580600 | 43850 | 43750 | 43850 | 43650 | 2118 |
| 570 | 20230804 | 102500 | 12138911050 | 43700 | 43700 | 43750 | 43700 | 324 |
| 571 | 20230804 | 102400 | 12124747600 | 43650 | 43600 | 43750 | 43600 | 1146 |
| 572 | 20230804 | 102300 | 12074688850 | 43550 | 43600 | 43600 | 43350 | 1733 |
| 573 | 20230804 | 102200 | 11999365500 | 43650 | 43750 | 43750 | 43650 | 961 |
| 574 | 20230804 | 102100 | 11957367650 | 43700 | 43750 | 43800 | 43700 | 760 |
| 575 | 20230804 | 102000 | 11924115950 | 43750 | 43700 | 43800 | 43650 | 567 |
| 576 | 20230804 | 101900 | 11899327400 | 43700 | 43600 | 43700 | 43600 | 571 |
| 577 | 20230804 | 101800 | 11874393950 | 43600 | 43650 | 43650 | 43550 | 681 |
| 578 | 20230804 | 101700 | 11844698900 | 43650 | 43450 | 43700 | 43450 | 562 |
| 579 | 20230804 | 101600 | 11820201750 | 43450 | 43450 | 43500 | 43350 | 1101 |
| 580 | 20230804 | 101500 | 11772360550 | 43500 | 43550 | 43550 | 43500 | 198 |
| 581 | 20230804 | 101400 | 11763746200 | 43550 | 43600 | 43600 | 43500 | 612 |
| 582 | 20230804 | 101300 | 11737096800 | 43600 | 43450 | 43650 | 43400 | 695 |
| 583 | 20230804 | 101200 | 11706803700 | 43450 | 43350 | 43450 | 43300 | 1074 |
| 584 | 20230804 | 101100 | 11660241250 | 43350 | 43300 | 43350 | 43300 | 706 |
| 585 | 20230804 | 101000 | 11629644250 | 43350 | 43400 | 43500 | 43300 | 1394 |
| 586 | 20230804 | 100900 | 11569172350 | 43400 | 43400 | 43450 | 43350 | 1325 |
| 587 | 20230804 | 100800 | 11511648250 | 43450 | 43350 | 43450 | 43350 | 534 |
| 588 | 20230804 | 100700 | 11488487250 | 43400 | 43450 | 43450 | 43350 | 3281 |
| 589 | 20230804 | 100600 | 11346012750 | 43500 | 43550 | 43600 | 43450 | 3204 |
| 590 | 20230804 | 100500 | 11206603450 | 43550 | 43550 | 43600 | 43500 | 1297 |
| 591 | 20230804 | 100400 | 11150110150 | 43550 | 43600 | 43600 | 43500 | 2306 |
| 592 | 20230804 | 100300 | 11049659900 | 43600 | 43700 | 43700 | 43550 | 2306 |
| 593 | 20230804 | 100200 | 10949065300 | 43650 | 43900 | 43900 | 43600 | 1386 |
| 594 | 20230804 | 100100 | 10888435300 | 43900 | 43950 | 43950 | 43850 | 1426 |
| 595 | 20230804 | 100000 | 10825829800 | 43900 | 43900 | 43950 | 43750 | 2554 |
| 596 | 20230804 | 095900 | 10713711950 | 43900 | 43900 | 43900 | 43750 | 790 |
| 597 | 20230804 | 095800 | 10679066100 | 43900 | 43850 | 43900 | 43800 | 906 |
| 598 | 20230804 | 095700 | 10639339600 | 43850 | 43900 | 43900 | 43750 | 1848 |
| 599 | 20230804 | 095600 | 10558321500 | 43900 | 43900 | 43900 | 43850 | 984 |
| 600 | 20230804 | 095500 | 10515136200 | 43900 | 43700 | 43950 | 43650 | 2305 |
| 601 | 20230804 | 095400 | 10414173400 | 43650 | 43700 | 43700 | 43650 | 941 |
| 602 | 20230804 | 095300 | 10373086300 | 43750 | 43750 | 43750 | 43650 | 1154 |
| 603 | 20230804 | 095200 | 10322668950 | 43800 | 43750 | 43850 | 43750 | 1233 |
| 604 | 20230804 | 095100 | 10268700200 | 43700 | 43850 | 43850 | 43700 | 1003 |
| 605 | 20230804 | 095000 | 10224817400 | 43800 | 43750 | 43850 | 43700 | 1428 |
| 606 | 20230804 | 094900 | 10162280550 | 43750 | 43800 | 43800 | 43750 | 1226 |
| 607 | 20230804 | 094800 | 10108604300 | 43750 | 43750 | 43800 | 43700 | 1105 |
| 608 | 20230804 | 094700 | 10060265550 | 43700 | 43750 | 43800 | 43700 | 883 |
| 609 | 20230804 | 094600 | 10021635150 | 43750 | 43750 | 43800 | 43700 | 1087 |
| 610 | 20230804 | 094500 | 9974087550 | 43750 | 44050 | 44050 | 43700 | 1824 |
| 611 | 20230804 | 094400 | 9894122250 | 44000 | 44100 | 44100 | 44000 | 1678 |
| 612 | 20230804 | 094300 | 9820217100 | 44100 | 44050 | 44100 | 44000 | 4043 |
| 613 | 20230804 | 094200 | 9642151950 | 44050 | 43800 | 44050 | 43650 | 8436 |
| 614 | 20230804 | 094100 | 9271695550 | 43800 | 43750 | 43850 | 43650 | 2001 |
| 615 | 20230804 | 094000 | 9184097800 | 43600 | 43500 | 43700 | 43400 | 1744 |
| 616 | 20230804 | 093900 | 9108123450 | 43450 | 43550 | 43550 | 43450 | 922 |
| 617 | 20230804 | 093800 | 9068003050 | 43550 | 43800 | 43800 | 43500 | 1814 |
| 618 | 20230804 | 093700 | 8988670250 | 43850 | 43600 | 43850 | 43500 | 2517 |
| 619 | 20230804 | 093600 | 8878799900 | 43600 | 43700 | 43700 | 43500 | 483 |
| 620 | 20230804 | 093500 | 8857755500 | 43600 | 43550 | 43700 | 43550 | 1811 |
| 621 | 20230804 | 093400 | 8778822050 | 43600 | 43600 | 43700 | 43550 | 740 |
| 622 | 20230804 | 093300 | 8746553150 | 43600 | 43500 | 43700 | 43350 | 2141 |
| 623 | 20230804 | 093200 | 8653243100 | 43350 | 43550 | 43600 | 43350 | 4774 |
| 624 | 20230804 | 093100 | 8445682050 | 43600 | 43700 | 43700 | 43550 | 2776 |
| 625 | 20230804 | 093000 | 8324585950 | 43700 | 43800 | 43850 | 43650 | 1309 |
| 626 | 20230804 | 092900 | 8267373750 | 43800 | 43700 | 43850 | 43650 | 2866 |
| 627 | 20230804 | 092800 | 8141963300 | 43700 | 43800 | 43850 | 43700 | 1155 |
| 628 | 20230804 | 092700 | 8091452800 | 43750 | 43800 | 43800 | 43750 | 1408 |
| 629 | 20230804 | 092600 | 8029829050 | 43750 | 43900 | 43950 | 43750 | 1177 |
| 630 | 20230804 | 092500 | 7978294750 | 43950 | 43800 | 44000 | 43750 | 1575 |
| 631 | 20230804 | 092400 | 7909128900 | 43850 | 43950 | 43950 | 43650 | 4411 |
| 632 | 20230804 | 092300 | 7716006100 | 43900 | 44050 | 44150 | 43900 | 2987 |
| 633 | 20230804 | 092200 | 7584590950 | 44050 | 44050 | 44200 | 43950 | 1807 |
| 634 | 20230804 | 092100 | 7504952400 | 44050 | 43950 | 44050 | 43850 | 2154 |
| 635 | 20230804 | 092000 | 7410336150 | 43950 | 44000 | 44000 | 43900 | 1693 |
| 636 | 20230804 | 091900 | 7335913450 | 44000 | 44100 | 44150 | 43950 | 2623 |
| 637 | 20230804 | 091800 | 7220472950 | 44100 | 43700 | 44400 | 43700 | 5748 |
| 638 | 20230804 | 091700 | 6966918850 | 43850 | 44000 | 44100 | 43550 | 5585 |
| 639 | 20230804 | 091600 | 6722183450 | 44000 | 44450 | 44500 | 43900 | 9310 |
| 640 | 20230804 | 091500 | 6309803450 | 44450 | 44350 | 44450 | 44250 | 15591 |
| 641 | 20230804 | 091400 | 5617531900 | 44400 | 44200 | 44400 | 44150 | 5740 |
| 642 | 20230804 | 091300 | 5363362500 | 44200 | 43950 | 44200 | 43950 | 7226 |
| 643 | 20230804 | 091200 | 5044664700 | 44000 | 43400 | 44000 | 43400 | 9496 |
| 644 | 20230804 | 091100 | 4628754700 | 43400 | 43500 | 43600 | 43300 | 3971 |
| 645 | 20230804 | 091000 | 4456270650 | 43500 | 43200 | 43550 | 43200 | 4009 |
| 646 | 20230804 | 090900 | 4282078000 | 43200 | 43250 | 43300 | 43050 | 9063 |
| 647 | 20230804 | 090800 | 3890613000 | 43250 | 43250 | 43500 | 43150 | 4603 |
| 648 | 20230804 | 090700 | 3691360550 | 43250 | 43400 | 43800 | 43250 | 5672 |
| 649 | 20230804 | 090600 | 3444878700 | 43400 | 43900 | 43950 | 43400 | 9472 |
| 650 | 20230804 | 090500 | 3030609100 | 43900 | 44100 | 44200 | 43900 | 7130 |
| 651 | 20230804 | 090400 | 2716463900 | 44100 | 44000 | 44450 | 44000 | 11110 |
| 652 | 20230804 | 090300 | 2224823200 | 44000 | 43650 | 44200 | 43500 | 14667 |
| 653 | 20230804 | 090200 | 1581409550 | 43650 | 43300 | 43750 | 43100 | 9100 |
| 654 | 20230804 | 090100 | 1185218350 | 43300 | 43600 | 43700 | 43100 | 9418 |
| 655 | 20230804 | 090000 | 776389700 | 43700 | 43700 | 43900 | 43550 | 17317 |