36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 195800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 10070 |
| 3 | 20230803 | 195700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 4 | 20230803 | 195600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 5 | 20230803 | 195500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 6 | 20230803 | 195400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 7 | 20230803 | 195300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 8 | 20230803 | 195200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 9 | 20230803 | 195100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 10 | 20230803 | 195000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 11 | 20230803 | 194900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 12 | 20230803 | 194800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 13 | 20230803 | 194700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 14 | 20230803 | 194600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 15 | 20230803 | 194500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 16 | 20230803 | 194400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 17 | 20230803 | 194300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 18 | 20230803 | 194200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 19 | 20230803 | 194100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 20 | 20230803 | 194000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 21 | 20230803 | 193900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 22 | 20230803 | 193800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 23 | 20230803 | 193700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 24 | 20230803 | 193600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 25 | 20230803 | 193500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 26 | 20230803 | 193400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 27 | 20230803 | 193300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 28 | 20230803 | 193200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 29 | 20230803 | 193100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 30 | 20230803 | 193000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 31 | 20230803 | 192900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 32 | 20230803 | 192800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 10070 |
| 33 | 20230803 | 192700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 34 | 20230803 | 192600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 35 | 20230803 | 192500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 36 | 20230803 | 192400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 37 | 20230803 | 192300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 38 | 20230803 | 192200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 39 | 20230803 | 192100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 40 | 20230803 | 192000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 41 | 20230803 | 191900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 42 | 20230803 | 191800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 43 | 20230803 | 191700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 44 | 20230803 | 191600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 45 | 20230803 | 191500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 46 | 20230803 | 191400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 47 | 20230803 | 191300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 48 | 20230803 | 191200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 49 | 20230803 | 191100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 50 | 20230803 | 191000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 51 | 20230803 | 190900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 52 | 20230803 | 190800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 53 | 20230803 | 190700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 54 | 20230803 | 190600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 55 | 20230803 | 190500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 56 | 20230803 | 190400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 57 | 20230803 | 190300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 58 | 20230803 | 190200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 59 | 20230803 | 190100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 60 | 20230803 | 190000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 61 | 20230803 | 185900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 62 | 20230803 | 185800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 10070 |
| 63 | 20230803 | 185700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 64 | 20230803 | 185600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 65 | 20230803 | 185500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 66 | 20230803 | 185400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 67 | 20230803 | 185300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 68 | 20230803 | 185200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 69 | 20230803 | 185100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 70 | 20230803 | 185000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 71 | 20230803 | 184900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 72 | 20230803 | 184800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 73 | 20230803 | 184700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 74 | 20230803 | 184600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 75 | 20230803 | 184500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 76 | 20230803 | 184400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 77 | 20230803 | 184300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 78 | 20230803 | 184200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 79 | 20230803 | 184100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 80 | 20230803 | 184000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 81 | 20230803 | 183900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 82 | 20230803 | 183800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 83 | 20230803 | 183700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 84 | 20230803 | 183600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 85 | 20230803 | 183500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 86 | 20230803 | 183400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 87 | 20230803 | 183300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 88 | 20230803 | 183200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 89 | 20230803 | 183100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 90 | 20230803 | 183000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 91 | 20230803 | 182900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 92 | 20230803 | 182800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 10070 |
| 93 | 20230803 | 182700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 94 | 20230803 | 182600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 95 | 20230803 | 182500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 96 | 20230803 | 182400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 97 | 20230803 | 182300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 98 | 20230803 | 182200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 99 | 20230803 | 182100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 100 | 20230803 | 182000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 101 | 20230803 | 181900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 102 | 20230803 | 181800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 103 | 20230803 | 181700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 104 | 20230803 | 181600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 105 | 20230803 | 181500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 106 | 20230803 | 181400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 107 | 20230803 | 181300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 108 | 20230803 | 181200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 109 | 20230803 | 181100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 110 | 20230803 | 181000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 111 | 20230803 | 180900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 112 | 20230803 | 180800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 113 | 20230803 | 180700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 114 | 20230803 | 180600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 115 | 20230803 | 180500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 116 | 20230803 | 180400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 117 | 20230803 | 180300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 118 | 20230803 | 180200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 119 | 20230803 | 180100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 120 | 20230803 | 180000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 121 | 20230803 | 175900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 122 | 20230803 | 175800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 10070 |
| 123 | 20230803 | 175700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 124 | 20230803 | 175600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 125 | 20230803 | 175500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 126 | 20230803 | 175400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 127 | 20230803 | 175300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 128 | 20230803 | 175200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 129 | 20230803 | 175100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 130 | 20230803 | 175000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 131 | 20230803 | 174900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 132 | 20230803 | 174800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 133 | 20230803 | 174700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 134 | 20230803 | 174600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 135 | 20230803 | 174500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 136 | 20230803 | 174400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 137 | 20230803 | 174300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 138 | 20230803 | 174200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 139 | 20230803 | 174100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 140 | 20230803 | 174000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 141 | 20230803 | 173900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 142 | 20230803 | 173800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 143 | 20230803 | 173700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 144 | 20230803 | 173600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 145 | 20230803 | 173500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 146 | 20230803 | 173400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 147 | 20230803 | 173300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 148 | 20230803 | 173200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 149 | 20230803 | 173100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 150 | 20230803 | 173000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 151 | 20230803 | 172900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 152 | 20230803 | 172800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 10070 |
| 153 | 20230803 | 172700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 154 | 20230803 | 172600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 155 | 20230803 | 172500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 156 | 20230803 | 172400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 157 | 20230803 | 172300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 158 | 20230803 | 172200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 159 | 20230803 | 172100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 160 | 20230803 | 172000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 161 | 20230803 | 171900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 162 | 20230803 | 171800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 163 | 20230803 | 171700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 164 | 20230803 | 171600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 165 | 20230803 | 171500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 166 | 20230803 | 171400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 167 | 20230803 | 171300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 168 | 20230803 | 171200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 169 | 20230803 | 171100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 170 | 20230803 | 171000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 171 | 20230803 | 170900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 172 | 20230803 | 170800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 173 | 20230803 | 170700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 174 | 20230803 | 170600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 175 | 20230803 | 170500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 176 | 20230803 | 170400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 177 | 20230803 | 170300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 178 | 20230803 | 170200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 179 | 20230803 | 170100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 180 | 20230803 | 170000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 181 | 20230803 | 165900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 182 | 20230803 | 165800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 10070 |
| 183 | 20230803 | 165700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 184 | 20230803 | 165600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 185 | 20230803 | 165500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 186 | 20230803 | 165400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 187 | 20230803 | 165300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 188 | 20230803 | 165200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 189 | 20230803 | 165100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 190 | 20230803 | 165000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 191 | 20230803 | 164900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 192 | 20230803 | 164800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 193 | 20230803 | 164700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 194 | 20230803 | 164600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 195 | 20230803 | 164500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 196 | 20230803 | 164400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 197 | 20230803 | 164300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 198 | 20230803 | 164200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 199 | 20230803 | 164100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 200 | 20230803 | 164000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 201 | 20230803 | 163900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 202 | 20230803 | 163800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 203 | 20230803 | 163700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 204 | 20230803 | 163600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 205 | 20230803 | 163500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 206 | 20230803 | 163400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 207 | 20230803 | 163300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 208 | 20230803 | 163200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 209 | 20230803 | 163100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 210 | 20230803 | 163000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 211 | 20230803 | 162900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 212 | 20230803 | 162800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 10070 |
| 213 | 20230803 | 162700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 214 | 20230803 | 162600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 215 | 20230803 | 162500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 216 | 20230803 | 162400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 217 | 20230803 | 162300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 218 | 20230803 | 162200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 219 | 20230803 | 162100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 220 | 20230803 | 162000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 221 | 20230803 | 161900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 222 | 20230803 | 161800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 223 | 20230803 | 161700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 224 | 20230803 | 161600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 225 | 20230803 | 161500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 226 | 20230803 | 161400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 227 | 20230803 | 161300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 228 | 20230803 | 161200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 229 | 20230803 | 161100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 230 | 20230803 | 161000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 231 | 20230803 | 160900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 232 | 20230803 | 160800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 233 | 20230803 | 160700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 234 | 20230803 | 160600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 235 | 20230803 | 160500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 236 | 20230803 | 160400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 237 | 20230803 | 160300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 238 | 20230803 | 160200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 239 | 20230803 | 160100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 240 | 20230803 | 160000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 241 | 20230803 | 155900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 242 | 20230803 | 155800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 10070 |
| 243 | 20230803 | 155700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 244 | 20230803 | 155600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 245 | 20230803 | 155500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 246 | 20230803 | 155400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 247 | 20230803 | 155300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 248 | 20230803 | 155200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 249 | 20230803 | 155100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 250 | 20230803 | 155000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 251 | 20230803 | 154900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 252 | 20230803 | 154800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 253 | 20230803 | 154700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 254 | 20230803 | 154600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 255 | 20230803 | 154500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 256 | 20230803 | 154400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 257 | 20230803 | 154300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 258 | 20230803 | 154200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 259 | 20230803 | 154100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 260 | 20230803 | 154000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 261 | 20230803 | 153900 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 262 | 20230803 | 153800 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 263 | 20230803 | 153700 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 264 | 20230803 | 153600 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 265 | 20230803 | 153500 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 266 | 20230803 | 153400 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 267 | 20230803 | 153300 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 268 | 20230803 | 153200 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 269 | 20230803 | 153100 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 0 |
| 270 | 20230803 | 153000 | 21512919450 | 37050 | 37050 | 37050 | 37050 | 10070 |
| 271 | 20230803 | 152900 | 21139825950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 272 | 20230803 | 152800 | 21139825950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 273 | 20230803 | 152700 | 21139825950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 274 | 20230803 | 152600 | 21139825950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 275 | 20230803 | 152500 | 21139825950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 276 | 20230803 | 152400 | 21139825950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 277 | 20230803 | 152300 | 21139825950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 278 | 20230803 | 152200 | 21139825950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 279 | 20230803 | 152100 | 21139825950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 280 | 20230803 | 152000 | 21139825950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 281 | 20230803 | 151900 | 21139825950 | 37150 | 37150 | 37200 | 37100 | 844 |
| 282 | 20230803 | 151800 | 21108469000 | 37150 | 37100 | 37200 | 37100 | 1986 |
| 283 | 20230803 | 151700 | 21034682750 | 37150 | 37150 | 37150 | 37100 | 2254 |
| 284 | 20230803 | 151600 | 20950983450 | 37150 | 37100 | 37150 | 37050 | 3710 |
| 285 | 20230803 | 151500 | 20813220600 | 37100 | 37100 | 37150 | 37050 | 4209 |
| 286 | 20230803 | 151400 | 20656990450 | 37150 | 37100 | 37150 | 37050 | 2227 |
| 287 | 20230803 | 151300 | 20574320250 | 37100 | 37100 | 37100 | 37050 | 1828 |
| 288 | 20230803 | 151200 | 20506514450 | 37050 | 37100 | 37150 | 37050 | 2283 |
| 289 | 20230803 | 151100 | 20421822500 | 37100 | 37050 | 37100 | 37050 | 3059 |
| 290 | 20230803 | 151000 | 20308419300 | 37100 | 37100 | 37150 | 37050 | 2191 |
| 291 | 20230803 | 150900 | 20227159950 | 37100 | 37100 | 37150 | 37050 | 2928 |
| 292 | 20230803 | 150800 | 20118455600 | 37150 | 37100 | 37150 | 37050 | 3495 |
| 293 | 20230803 | 150700 | 19988788350 | 37100 | 37000 | 37100 | 36950 | 11318 |
| 294 | 20230803 | 150600 | 19569710450 | 37000 | 36950 | 37000 | 36900 | 1686 |
| 295 | 20230803 | 150500 | 19507383650 | 36950 | 37000 | 37000 | 36950 | 1888 |
| 296 | 20230803 | 150400 | 19437562500 | 37000 | 36950 | 37000 | 36900 | 1759 |
| 297 | 20230803 | 150300 | 19372520300 | 36900 | 36950 | 37000 | 36900 | 1670 |
| 298 | 20230803 | 150200 | 19310755250 | 37000 | 36950 | 37000 | 36900 | 2455 |
| 299 | 20230803 | 150100 | 19220007150 | 36900 | 36950 | 36950 | 36850 | 2027 |
| 300 | 20230803 | 150000 | 19145154300 | 36950 | 36900 | 36950 | 36900 | 3382 |
| 301 | 20230803 | 145900 | 19020224000 | 36950 | 36900 | 36950 | 36900 | 2919 |
| 302 | 20230803 | 145800 | 18912415650 | 36900 | 36900 | 36950 | 36900 | 1154 |
| 303 | 20230803 | 145700 | 18869796550 | 36900 | 36900 | 36950 | 36850 | 2499 |
| 304 | 20230803 | 145600 | 18777573600 | 36850 | 36850 | 36900 | 36850 | 743 |
| 305 | 20230803 | 145500 | 18750169000 | 36850 | 36850 | 36900 | 36800 | 1023 |
| 306 | 20230803 | 145400 | 18712472250 | 36900 | 36800 | 36900 | 36800 | 1745 |
| 307 | 20230803 | 145300 | 18648176650 | 36850 | 36950 | 36950 | 36850 | 4318 |
| 308 | 20230803 | 145200 | 18488879550 | 36950 | 36900 | 36950 | 36900 | 2839 |
| 309 | 20230803 | 145100 | 18384074100 | 36900 | 36900 | 36900 | 36850 | 1549 |
| 310 | 20230803 | 145000 | 18326925700 | 36850 | 36900 | 36900 | 36850 | 1118 |
| 311 | 20230803 | 144900 | 18285688950 | 36850 | 36900 | 36900 | 36800 | 1455 |
| 312 | 20230803 | 144800 | 18232030850 | 36850 | 36900 | 36900 | 36800 | 1338 |
| 313 | 20230803 | 144700 | 18182712200 | 36850 | 36850 | 36900 | 36800 | 2398 |
| 314 | 20230803 | 144600 | 18094369050 | 36850 | 36800 | 36850 | 36750 | 1698 |
| 315 | 20230803 | 144500 | 18031862200 | 36800 | 36750 | 36850 | 36700 | 4571 |
| 316 | 20230803 | 144400 | 17863574350 | 36700 | 36600 | 36750 | 36500 | 1498 |
| 317 | 20230803 | 144300 | 17808692200 | 36600 | 36650 | 36650 | 36500 | 965 |
| 318 | 20230803 | 144200 | 17773367500 | 36650 | 36500 | 36650 | 36450 | 1625 |
| 319 | 20230803 | 144100 | 17714020350 | 36550 | 36750 | 36800 | 36550 | 3139 |
| 320 | 20230803 | 144000 | 17599032350 | 36800 | 36850 | 36850 | 36750 | 1507 |
| 321 | 20230803 | 143900 | 17543536200 | 36800 | 36850 | 36850 | 36750 | 1192 |
| 322 | 20230803 | 143800 | 17499651800 | 36800 | 36800 | 36850 | 36750 | 850 |
| 323 | 20230803 | 143700 | 17468344500 | 36750 | 36800 | 36850 | 36750 | 1457 |
| 324 | 20230803 | 143600 | 17414685700 | 36800 | 36800 | 36850 | 36750 | 1134 |
| 325 | 20230803 | 143500 | 17372965000 | 36800 | 36750 | 36850 | 36750 | 1900 |
| 326 | 20230803 | 143400 | 17302992200 | 36750 | 36750 | 36800 | 36750 | 1283 |
| 327 | 20230803 | 143300 | 17255798200 | 36750 | 36750 | 36800 | 36700 | 1755 |
| 328 | 20230803 | 143200 | 17191287200 | 36800 | 36700 | 36800 | 36700 | 1539 |
| 329 | 20230803 | 143100 | 17134689500 | 36700 | 36750 | 36800 | 36700 | 1426 |
| 330 | 20230803 | 143000 | 17082261250 | 36700 | 36750 | 36800 | 36700 | 1747 |
| 331 | 20230803 | 142900 | 17018006800 | 36750 | 36800 | 36800 | 36700 | 2348 |
| 332 | 20230803 | 142800 | 16931684700 | 36750 | 36700 | 36800 | 36700 | 1495 |
| 333 | 20230803 | 142700 | 16876748550 | 36700 | 36700 | 36750 | 36650 | 1136 |
| 334 | 20230803 | 142600 | 16835029400 | 36650 | 36700 | 36750 | 36650 | 1300 |
| 335 | 20230803 | 142500 | 16787322050 | 36700 | 36700 | 36700 | 36650 | 775 |
| 336 | 20230803 | 142400 | 16758886200 | 36650 | 36700 | 36700 | 36650 | 1409 |
| 337 | 20230803 | 142300 | 16707197400 | 36700 | 36600 | 36700 | 36600 | 2159 |
| 338 | 20230803 | 142200 | 16628037350 | 36650 | 36600 | 36650 | 36600 | 1574 |
| 339 | 20230803 | 142100 | 16570364200 | 36600 | 36600 | 36650 | 36550 | 2514 |
| 340 | 20230803 | 142000 | 16478331950 | 36600 | 36550 | 36600 | 36500 | 1841 |
| 341 | 20230803 | 141900 | 16411012550 | 36550 | 36500 | 36600 | 36500 | 1423 |
| 342 | 20230803 | 141800 | 16358992650 | 36600 | 36350 | 36650 | 36300 | 11180 |
| 343 | 20230803 | 141700 | 15950073400 | 36350 | 36300 | 36450 | 36250 | 1591 |
| 344 | 20230803 | 141600 | 15892219400 | 36300 | 36450 | 36450 | 36300 | 1368 |
| 345 | 20230803 | 141500 | 15842434400 | 36450 | 36300 | 36450 | 36250 | 555 |
| 346 | 20230803 | 141400 | 15822264700 | 36300 | 36300 | 36450 | 36250 | 544 |
| 347 | 20230803 | 141300 | 15802480400 | 36350 | 36250 | 36450 | 36200 | 2182 |
| 348 | 20230803 | 141200 | 15723170300 | 36250 | 36200 | 36250 | 36150 | 467 |
| 349 | 20230803 | 141100 | 15706254500 | 36200 | 36250 | 36250 | 36150 | 1544 |
| 350 | 20230803 | 141000 | 15650382600 | 36200 | 36250 | 36250 | 36200 | 608 |
| 351 | 20230803 | 140900 | 15628363950 | 36250 | 36200 | 36300 | 36200 | 1055 |
| 352 | 20230803 | 140800 | 15590147500 | 36200 | 36250 | 36300 | 36200 | 448 |
| 353 | 20230803 | 140700 | 15573907750 | 36300 | 36300 | 36300 | 36250 | 793 |
| 354 | 20230803 | 140600 | 15545142050 | 36250 | 36250 | 36300 | 36200 | 486 |
| 355 | 20230803 | 140500 | 15527513100 | 36200 | 36200 | 36300 | 36150 | 877 |
| 356 | 20230803 | 140400 | 15495752450 | 36150 | 36250 | 36300 | 36150 | 1093 |
| 357 | 20230803 | 140300 | 15456173400 | 36300 | 36250 | 36350 | 36200 | 1267 |
| 358 | 20230803 | 140200 | 15410233450 | 36300 | 36250 | 36300 | 36200 | 1248 |
| 359 | 20230803 | 140100 | 15365005750 | 36300 | 36350 | 36350 | 36200 | 1858 |
| 360 | 20230803 | 140000 | 15297616050 | 36300 | 36300 | 36400 | 36300 | 444 |
| 361 | 20230803 | 135900 | 15281480600 | 36300 | 36300 | 36350 | 36300 | 298 |
| 362 | 20230803 | 135800 | 15270657950 | 36350 | 36350 | 36350 | 36300 | 417 |
| 363 | 20230803 | 135700 | 15255511900 | 36300 | 36300 | 36400 | 36300 | 405 |
| 364 | 20230803 | 135600 | 15240801150 | 36300 | 36300 | 36350 | 36300 | 441 |
| 365 | 20230803 | 135500 | 15224785150 | 36300 | 36300 | 36350 | 36300 | 406 |
| 366 | 20230803 | 135400 | 15210035250 | 36300 | 36250 | 36350 | 36250 | 602 |
| 367 | 20230803 | 135300 | 15188179550 | 36250 | 36250 | 36300 | 36250 | 600 |
| 368 | 20230803 | 135200 | 15166417250 | 36300 | 36250 | 36300 | 36250 | 513 |
| 369 | 20230803 | 135100 | 15147811500 | 36300 | 36350 | 36350 | 36200 | 3300 |
| 370 | 20230803 | 135000 | 15028256700 | 36400 | 36400 | 36450 | 36350 | 991 |
| 371 | 20230803 | 134900 | 14992181800 | 36400 | 36550 | 36550 | 36400 | 2726 |
| 372 | 20230803 | 134800 | 14892702900 | 36550 | 36550 | 36600 | 36550 | 178 |
| 373 | 20230803 | 134700 | 14886192250 | 36600 | 36550 | 36600 | 36550 | 404 |
| 374 | 20230803 | 134600 | 14871421450 | 36550 | 36550 | 36600 | 36550 | 654 |
| 375 | 20230803 | 134500 | 14847514250 | 36550 | 36450 | 36550 | 36450 | 729 |
| 376 | 20230803 | 134400 | 14820901500 | 36500 | 36500 | 36500 | 36450 | 414 |
| 377 | 20230803 | 134300 | 14805790750 | 36500 | 36500 | 36500 | 36450 | 697 |
| 378 | 20230803 | 134200 | 14780369850 | 36500 | 36500 | 36500 | 36450 | 503 |
| 379 | 20230803 | 134100 | 14762011650 | 36500 | 36450 | 36500 | 36450 | 446 |
| 380 | 20230803 | 134000 | 14745750900 | 36450 | 36400 | 36450 | 36400 | 495 |
| 381 | 20230803 | 133900 | 14727718450 | 36450 | 36450 | 36450 | 36400 | 432 |
| 382 | 20230803 | 133800 | 14711978650 | 36400 | 36350 | 36450 | 36350 | 1542 |
| 383 | 20230803 | 133700 | 14655877700 | 36350 | 36300 | 36400 | 36300 | 861 |
| 384 | 20230803 | 133600 | 14624582300 | 36350 | 36300 | 36400 | 36250 | 979 |
| 385 | 20230803 | 133500 | 14589031400 | 36350 | 36450 | 36500 | 36300 | 1787 |
| 386 | 20230803 | 133400 | 14524092100 | 36450 | 36450 | 36450 | 36300 | 1493 |
| 387 | 20230803 | 133300 | 14469769600 | 36450 | 36450 | 36500 | 36400 | 731 |
| 388 | 20230803 | 133200 | 14443149600 | 36450 | 36550 | 36600 | 36300 | 2971 |
| 389 | 20230803 | 133100 | 14334861750 | 36550 | 36750 | 36750 | 36550 | 2369 |
| 390 | 20230803 | 133000 | 14247996950 | 36700 | 36850 | 36900 | 36700 | 1788 |
| 391 | 20230803 | 132900 | 14182171650 | 36800 | 36850 | 36900 | 36750 | 5456 |
| 392 | 20230803 | 132800 | 13981304550 | 36900 | 36800 | 36900 | 36800 | 2347 |
| 393 | 20230803 | 132700 | 13894731900 | 36900 | 36950 | 36950 | 36800 | 3988 |
| 394 | 20230803 | 132600 | 13747547200 | 36950 | 36950 | 37000 | 36900 | 3514 |
| 395 | 20230803 | 132500 | 13617709800 | 36900 | 36850 | 36950 | 36800 | 2566 |
| 396 | 20230803 | 132400 | 13522983000 | 36850 | 36850 | 36900 | 36800 | 2723 |
| 397 | 20230803 | 132300 | 13422565950 | 36850 | 36900 | 36900 | 36800 | 4161 |
| 398 | 20230803 | 132200 | 13269154100 | 36900 | 36700 | 36900 | 36700 | 7252 |
| 399 | 20230803 | 132100 | 13002346850 | 36650 | 36650 | 36700 | 36550 | 3002 |
| 400 | 20230803 | 132000 | 12892437600 | 36650 | 36500 | 36650 | 36450 | 7229 |
| 401 | 20230803 | 131900 | 12628048900 | 36500 | 36500 | 36550 | 36400 | 4240 |
| 402 | 20230803 | 131800 | 12473343450 | 36500 | 36350 | 36500 | 36350 | 19534 |
| 403 | 20230803 | 131700 | 11761866700 | 36350 | 36400 | 36400 | 36350 | 2615 |
| 404 | 20230803 | 131600 | 11666735000 | 36400 | 36300 | 36400 | 36300 | 3381 |
| 405 | 20230803 | 131500 | 11543787400 | 36350 | 36350 | 36350 | 36250 | 2180 |
| 406 | 20230803 | 131400 | 11464584850 | 36300 | 36350 | 36350 | 36300 | 320 |
| 407 | 20230803 | 131300 | 11452960900 | 36350 | 36300 | 36350 | 36300 | 1873 |
| 408 | 20230803 | 131200 | 11384951200 | 36300 | 36300 | 36350 | 36300 | 1209 |
| 409 | 20230803 | 131100 | 11341020350 | 36350 | 36300 | 36350 | 36250 | 2381 |
| 410 | 20230803 | 131000 | 11254499000 | 36300 | 36300 | 36350 | 36300 | 1957 |
| 411 | 20230803 | 130900 | 11183374750 | 36350 | 36250 | 36350 | 36250 | 2880 |
| 412 | 20230803 | 130800 | 11078828600 | 36300 | 36250 | 36350 | 36200 | 4635 |
| 413 | 20230803 | 130700 | 10910679400 | 36250 | 36250 | 36300 | 36200 | 3915 |
| 414 | 20230803 | 130600 | 10768798850 | 36250 | 36250 | 36300 | 36200 | 5451 |
| 415 | 20230803 | 130500 | 10571133850 | 36250 | 36150 | 36250 | 36100 | 4512 |
| 416 | 20230803 | 130400 | 10407876050 | 36150 | 36100 | 36150 | 36100 | 3317 |
| 417 | 20230803 | 130300 | 10288027900 | 36100 | 36100 | 36100 | 36050 | 1724 |
| 418 | 20230803 | 130200 | 10225858250 | 36050 | 35950 | 36100 | 35950 | 11924 |
| 419 | 20230803 | 130100 | 9796585300 | 35900 | 35900 | 35900 | 35850 | 1563 |
| 420 | 20230803 | 130000 | 9740483950 | 35900 | 35850 | 35900 | 35800 | 1662 |
| 421 | 20230803 | 125900 | 9680896350 | 35800 | 35750 | 35850 | 35650 | 1228 |
| 422 | 20230803 | 125800 | 9636967550 | 35800 | 35700 | 35800 | 35700 | 482 |
| 423 | 20230803 | 125700 | 9619742350 | 35700 | 35800 | 35800 | 35700 | 897 |
| 424 | 20230803 | 125600 | 9587686100 | 35800 | 35850 | 35850 | 35750 | 1216 |
| 425 | 20230803 | 125500 | 9544145900 | 35800 | 36000 | 36000 | 35800 | 1415 |
| 426 | 20230803 | 125400 | 9493349450 | 35950 | 35950 | 36000 | 35950 | 3680 |
| 427 | 20230803 | 125300 | 9361046350 | 35950 | 35900 | 35950 | 35850 | 2935 |
| 428 | 20230803 | 125200 | 9255648050 | 35900 | 35850 | 35900 | 35850 | 1331 |
| 429 | 20230803 | 125100 | 9207877700 | 35900 | 35850 | 35900 | 35850 | 2094 |
| 430 | 20230803 | 125000 | 9132803150 | 35850 | 35800 | 35850 | 35800 | 2508 |
| 431 | 20230803 | 124900 | 9043013350 | 35750 | 35800 | 35800 | 35750 | 560 |
| 432 | 20230803 | 124800 | 9022973150 | 35800 | 35750 | 35800 | 35750 | 414 |
| 433 | 20230803 | 124700 | 9008152250 | 35750 | 35800 | 35800 | 35750 | 501 |
| 434 | 20230803 | 124600 | 8990235100 | 35800 | 35750 | 35800 | 35750 | 236 |
| 435 | 20230803 | 124500 | 8981793600 | 35800 | 35750 | 35800 | 35750 | 624 |
| 436 | 20230803 | 124400 | 8959469300 | 35750 | 35750 | 35800 | 35750 | 341 |
| 437 | 20230803 | 124300 | 8947278450 | 35750 | 35700 | 35800 | 35700 | 1199 |
| 438 | 20230803 | 124200 | 8904426000 | 35700 | 35750 | 35800 | 35700 | 501 |
| 439 | 20230803 | 124100 | 8886528700 | 35800 | 35800 | 35800 | 35750 | 535 |
| 440 | 20230803 | 124000 | 8867396800 | 35750 | 35750 | 35750 | 35750 | 836 |
| 441 | 20230803 | 123900 | 8837509800 | 35700 | 35700 | 35750 | 35650 | 538 |
| 442 | 20230803 | 123800 | 8818311650 | 35750 | 35700 | 35750 | 35700 | 325 |
| 443 | 20230803 | 123700 | 8806703700 | 35700 | 35800 | 35800 | 35700 | 536 |
| 444 | 20230803 | 123600 | 8787555250 | 35750 | 35750 | 35750 | 35700 | 1975 |
| 445 | 20230803 | 123500 | 8717019950 | 35750 | 35750 | 35750 | 35700 | 147 |
| 446 | 20230803 | 123400 | 8711765200 | 35750 | 35800 | 35800 | 35700 | 689 |
| 447 | 20230803 | 123300 | 8687151650 | 35800 | 35800 | 35800 | 35750 | 426 |
| 448 | 20230803 | 123200 | 8671915450 | 35750 | 35800 | 35800 | 35750 | 603 |
| 449 | 20230803 | 123100 | 8650350700 | 35750 | 35800 | 35800 | 35750 | 454 |
| 450 | 20230803 | 123000 | 8634100750 | 35800 | 35800 | 35800 | 35800 | 415 |
| 451 | 20230803 | 122900 | 8619243750 | 35800 | 35750 | 35800 | 35750 | 1197 |
| 452 | 20230803 | 122800 | 8576450500 | 35750 | 35750 | 35750 | 35700 | 193 |
| 453 | 20230803 | 122700 | 8569553500 | 35700 | 35650 | 35700 | 35650 | 2062 |
| 454 | 20230803 | 122600 | 8495951550 | 35650 | 35650 | 35700 | 35650 | 176 |
| 455 | 20230803 | 122500 | 8489669250 | 35650 | 35700 | 35700 | 35650 | 375 |
| 456 | 20230803 | 122400 | 8476287450 | 35700 | 35650 | 35700 | 35650 | 1071 |
| 457 | 20230803 | 122300 | 8438104300 | 35650 | 35650 | 35650 | 35600 | 305 |
| 458 | 20230803 | 122200 | 8427240750 | 35600 | 35550 | 35600 | 35550 | 1770 |
| 459 | 20230803 | 122100 | 8364257400 | 35550 | 35600 | 35600 | 35550 | 286 |
| 460 | 20230803 | 122000 | 8354087700 | 35550 | 35550 | 35550 | 35500 | 1056 |
| 461 | 20230803 | 121900 | 8316547000 | 35550 | 35550 | 35550 | 35550 | 287 |
| 462 | 20230803 | 121800 | 8306344150 | 35500 | 35550 | 35550 | 35500 | 118 |
| 463 | 20230803 | 121700 | 8302150150 | 35550 | 35550 | 35550 | 35500 | 505 |
| 464 | 20230803 | 121600 | 8284202400 | 35500 | 35500 | 35550 | 35500 | 619 |
| 465 | 20230803 | 121500 | 8262224400 | 35500 | 35400 | 35500 | 35400 | 222 |
| 466 | 20230803 | 121400 | 8254358800 | 35400 | 35500 | 35550 | 35400 | 960 |
| 467 | 20230803 | 121300 | 8220299150 | 35450 | 35500 | 35500 | 35450 | 542 |
| 468 | 20230803 | 121200 | 8201063150 | 35550 | 35500 | 35550 | 35500 | 309 |
| 469 | 20230803 | 121100 | 8190083200 | 35500 | 35500 | 35550 | 35500 | 338 |
| 470 | 20230803 | 121000 | 8178082000 | 35500 | 35550 | 35550 | 35450 | 896 |
| 471 | 20230803 | 120900 | 8146281950 | 35550 | 35550 | 35600 | 35550 | 580 |
| 472 | 20230803 | 120800 | 8125655550 | 35600 | 35600 | 35600 | 35550 | 696 |
| 473 | 20230803 | 120700 | 8100908200 | 35600 | 35550 | 35600 | 35550 | 163 |
| 474 | 20230803 | 120600 | 8095107300 | 35600 | 35550 | 35600 | 35550 | 258 |
| 475 | 20230803 | 120500 | 8085927000 | 35550 | 35600 | 35600 | 35550 | 413 |
| 476 | 20230803 | 120400 | 8071240550 | 35600 | 35550 | 35600 | 35550 | 157 |
| 477 | 20230803 | 120300 | 8065651750 | 35600 | 35550 | 35600 | 35550 | 1388 |
| 478 | 20230803 | 120200 | 8016294200 | 35550 | 35500 | 35550 | 35500 | 361 |
| 479 | 20230803 | 120100 | 8003473700 | 35500 | 35550 | 35550 | 35500 | 524 |
| 480 | 20230803 | 120000 | 7984861600 | 35550 | 35550 | 35550 | 35550 | 486 |
| 481 | 20230803 | 115900 | 7967584300 | 35550 | 35550 | 35600 | 35550 | 445 |
| 482 | 20230803 | 115800 | 7951757700 | 35600 | 35600 | 35650 | 35550 | 1401 |
| 483 | 20230803 | 115700 | 7901878650 | 35650 | 35600 | 35650 | 35600 | 1329 |
| 484 | 20230803 | 115600 | 7854553650 | 35600 | 35550 | 35600 | 35550 | 674 |
| 485 | 20230803 | 115500 | 7830564350 | 35550 | 35500 | 35600 | 35500 | 567 |
| 486 | 20230803 | 115400 | 7810409100 | 35550 | 35550 | 35550 | 35500 | 122 |
| 487 | 20230803 | 115300 | 7806072100 | 35500 | 35450 | 35500 | 35450 | 355 |
| 488 | 20230803 | 115200 | 7793481000 | 35500 | 35500 | 35500 | 35450 | 299 |
| 489 | 20230803 | 115100 | 7782866600 | 35500 | 35450 | 35550 | 35350 | 1775 |
| 490 | 20230803 | 115000 | 7719922500 | 35400 | 35350 | 35450 | 35350 | 949 |
| 491 | 20230803 | 114900 | 7686325000 | 35400 | 35450 | 35450 | 35350 | 409 |
| 492 | 20230803 | 114800 | 7671857250 | 35400 | 35400 | 35400 | 35400 | 284 |
| 493 | 20230803 | 114700 | 7661803650 | 35450 | 35350 | 35450 | 35350 | 161 |
| 494 | 20230803 | 114600 | 7656103750 | 35350 | 35300 | 35350 | 35300 | 725 |
| 495 | 20230803 | 114500 | 7630495450 | 35300 | 35350 | 35350 | 35200 | 2513 |
| 496 | 20230803 | 114400 | 7541779000 | 35350 | 35450 | 35450 | 35350 | 1308 |
| 497 | 20230803 | 114300 | 7495520500 | 35450 | 35500 | 35500 | 35400 | 1476 |
| 498 | 20230803 | 114200 | 7443216700 | 35500 | 35600 | 35600 | 35500 | 950 |
| 499 | 20230803 | 114100 | 7409463900 | 35550 | 35550 | 35600 | 35500 | 1137 |
| 500 | 20230803 | 114000 | 7369056600 | 35550 | 35500 | 35550 | 35500 | 626 |
| 501 | 20230803 | 113900 | 7346824650 | 35500 | 35550 | 35550 | 35500 | 281 |
| 502 | 20230803 | 113800 | 7336843350 | 35500 | 35500 | 35550 | 35500 | 509 |
| 503 | 20230803 | 113700 | 7318760150 | 35550 | 35500 | 35550 | 35500 | 122 |
| 504 | 20230803 | 113600 | 7314424800 | 35500 | 35550 | 35600 | 35500 | 288 |
| 505 | 20230803 | 113500 | 7304183300 | 35550 | 35550 | 35600 | 35550 | 201 |
| 506 | 20230803 | 113400 | 7297035300 | 35550 | 35500 | 35550 | 35450 | 1270 |
| 507 | 20230803 | 113300 | 7251909700 | 35450 | 35500 | 35500 | 35450 | 191 |
| 508 | 20230803 | 113200 | 7245130100 | 35450 | 35500 | 35550 | 35450 | 754 |
| 509 | 20230803 | 113100 | 7218353300 | 35550 | 35500 | 35550 | 35500 | 265 |
| 510 | 20230803 | 113000 | 7208940700 | 35500 | 35500 | 35500 | 35450 | 446 |
| 511 | 20230803 | 112900 | 7193109450 | 35500 | 35500 | 35550 | 35450 | 1150 |
| 512 | 20230803 | 112800 | 7152289600 | 35550 | 35550 | 35550 | 35500 | 392 |
| 513 | 20230803 | 112700 | 7138354100 | 35550 | 35550 | 35600 | 35550 | 122 |
| 514 | 20230803 | 112600 | 7134014000 | 35600 | 35550 | 35600 | 35500 | 507 |
| 515 | 20230803 | 112500 | 7115987550 | 35600 | 35600 | 35600 | 35550 | 187 |
| 516 | 20230803 | 112400 | 7109330400 | 35600 | 35600 | 35600 | 35550 | 100 |
| 517 | 20230803 | 112300 | 7105770550 | 35600 | 35600 | 35650 | 35550 | 2279 |
| 518 | 20230803 | 112200 | 7024697400 | 35550 | 35550 | 35600 | 35550 | 355 |
| 519 | 20230803 | 112100 | 7012070450 | 35600 | 35650 | 35700 | 35550 | 1900 |
| 520 | 20230803 | 112000 | 6944441350 | 35650 | 35650 | 35750 | 35650 | 393 |
| 521 | 20230803 | 111900 | 6930408350 | 35700 | 35650 | 35750 | 35650 | 1390 |
| 522 | 20230803 | 111800 | 6880789500 | 35650 | 35600 | 35700 | 35600 | 911 |
| 523 | 20230803 | 111700 | 6848313050 | 35600 | 35650 | 35650 | 35600 | 851 |
| 524 | 20230803 | 111600 | 6817977700 | 35650 | 35700 | 35700 | 35650 | 142 |
| 525 | 20230803 | 111500 | 6812908500 | 35700 | 35700 | 35700 | 35650 | 428 |
| 526 | 20230803 | 111400 | 6797634500 | 35650 | 35700 | 35700 | 35650 | 129 |
| 527 | 20230803 | 111300 | 6793029350 | 35700 | 35650 | 35700 | 35650 | 1109 |
| 528 | 20230803 | 111200 | 6753444850 | 35650 | 35650 | 35650 | 35600 | 416 |
| 529 | 20230803 | 111100 | 6738623050 | 35650 | 35650 | 35700 | 35600 | 332 |
| 530 | 20230803 | 111000 | 6726784500 | 35700 | 35600 | 35700 | 35600 | 323 |
| 531 | 20230803 | 110900 | 6715268900 | 35650 | 35700 | 35700 | 35600 | 989 |
| 532 | 20230803 | 110800 | 6680007900 | 35750 | 35650 | 35750 | 35600 | 2147 |
| 533 | 20230803 | 110700 | 6603423100 | 35600 | 35500 | 35600 | 35450 | 1288 |
| 534 | 20230803 | 110600 | 6557647650 | 35500 | 35500 | 35500 | 35450 | 131 |
| 535 | 20230803 | 110500 | 6553002900 | 35550 | 35500 | 35550 | 35450 | 363 |
| 536 | 20230803 | 110400 | 6540113300 | 35500 | 35400 | 35500 | 35350 | 551 |
| 537 | 20230803 | 110300 | 6520576650 | 35350 | 35350 | 35400 | 35350 | 89 |
| 538 | 20230803 | 110200 | 6517428900 | 35350 | 35300 | 35350 | 35300 | 126 |
| 539 | 20230803 | 110100 | 6512974950 | 35250 | 35150 | 35250 | 35150 | 1936 |
| 540 | 20230803 | 110000 | 6444830650 | 35200 | 35200 | 35250 | 35150 | 318 |
| 541 | 20230803 | 105900 | 6433643850 | 35200 | 35250 | 35300 | 35200 | 780 |
| 542 | 20230803 | 105800 | 6406154400 | 35250 | 35250 | 35250 | 35100 | 2446 |
| 543 | 20230803 | 105700 | 6320198950 | 35200 | 35200 | 35250 | 35150 | 1803 |
| 544 | 20230803 | 105600 | 6256780850 | 35200 | 35200 | 35300 | 35200 | 1660 |
| 545 | 20230803 | 105500 | 6198276450 | 35300 | 35250 | 35300 | 35200 | 3781 |
| 546 | 20230803 | 105400 | 6065135500 | 35300 | 35450 | 35450 | 35200 | 3271 |
| 547 | 20230803 | 105300 | 5949615600 | 35450 | 35550 | 35550 | 35450 | 1597 |
| 548 | 20230803 | 105200 | 5892949900 | 35550 | 35650 | 35650 | 35500 | 849 |
| 549 | 20230803 | 105100 | 5862735850 | 35600 | 35700 | 35700 | 35600 | 3574 |
| 550 | 20230803 | 105000 | 5735466300 | 35700 | 35650 | 35700 | 35650 | 767 |
| 551 | 20230803 | 104900 | 5708108800 | 35650 | 35750 | 35750 | 35650 | 475 |
| 552 | 20230803 | 104800 | 5691145100 | 35700 | 35700 | 35750 | 35700 | 1873 |
| 553 | 20230803 | 104700 | 5624226250 | 35700 | 35700 | 35700 | 35600 | 1076 |
| 554 | 20230803 | 104600 | 5585837050 | 35650 | 35650 | 35700 | 35600 | 172 |
| 555 | 20230803 | 104500 | 5579706400 | 35650 | 35700 | 35700 | 35600 | 1615 |
| 556 | 20230803 | 104400 | 5522106300 | 35700 | 35750 | 35800 | 35700 | 540 |
| 557 | 20230803 | 104300 | 5502805100 | 35800 | 35800 | 35800 | 35800 | 695 |
| 558 | 20230803 | 104200 | 5477924100 | 35800 | 35850 | 35900 | 35800 | 964 |
| 559 | 20230803 | 104100 | 5443363550 | 35800 | 35750 | 35850 | 35750 | 828 |
| 560 | 20230803 | 104000 | 5413740750 | 35750 | 35800 | 35850 | 35750 | 378 |
| 561 | 20230803 | 103900 | 5400210250 | 35750 | 35700 | 35750 | 35700 | 657 |
| 562 | 20230803 | 103800 | 5376738550 | 35750 | 35850 | 35900 | 35700 | 2413 |
| 563 | 20230803 | 103700 | 5290333350 | 35850 | 35650 | 35900 | 35650 | 4380 |
| 564 | 20230803 | 103600 | 5133552350 | 35650 | 35550 | 35700 | 35550 | 1124 |
| 565 | 20230803 | 103500 | 5093508650 | 35550 | 35500 | 35550 | 35450 | 1133 |
| 566 | 20230803 | 103400 | 5053288900 | 35500 | 35550 | 35600 | 35500 | 192 |
| 567 | 20230803 | 103300 | 5046461800 | 35500 | 35600 | 35650 | 35500 | 1276 |
| 568 | 20230803 | 103200 | 5001052750 | 35550 | 35600 | 35650 | 35450 | 2053 |
| 569 | 20230803 | 103100 | 4928065400 | 35600 | 35650 | 35650 | 35500 | 1925 |
| 570 | 20230803 | 103000 | 4859591550 | 35650 | 35850 | 35900 | 35600 | 2504 |
| 571 | 20230803 | 102900 | 4770004700 | 35850 | 35650 | 35850 | 35650 | 2474 |
| 572 | 20230803 | 102800 | 4681457400 | 35650 | 35750 | 35750 | 35650 | 1239 |
| 573 | 20230803 | 102700 | 4637204750 | 35750 | 35900 | 35900 | 35750 | 1007 |
| 574 | 20230803 | 102600 | 4601107850 | 35900 | 35950 | 35950 | 35800 | 3393 |
| 575 | 20230803 | 102500 | 4479390000 | 35900 | 35850 | 35950 | 35800 | 4064 |
| 576 | 20230803 | 102400 | 4333502100 | 35850 | 35850 | 35850 | 35800 | 2130 |
| 577 | 20230803 | 102300 | 4257160400 | 35850 | 35750 | 35850 | 35700 | 5064 |
| 578 | 20230803 | 102200 | 4075847300 | 35700 | 35600 | 35700 | 35600 | 3984 |
| 579 | 20230803 | 102100 | 3933744250 | 35550 | 35500 | 35600 | 35450 | 3544 |
| 580 | 20230803 | 102000 | 3807754600 | 35500 | 35500 | 35550 | 35500 | 1021 |
| 581 | 20230803 | 101900 | 3771496550 | 35550 | 35500 | 35550 | 35450 | 2013 |
| 582 | 20230803 | 101800 | 3699981950 | 35400 | 35350 | 35550 | 35350 | 5270 |
| 583 | 20230803 | 101700 | 3513146350 | 35300 | 35250 | 35400 | 35250 | 2654 |
| 584 | 20230803 | 101600 | 3419439550 | 35250 | 35300 | 35300 | 35250 | 759 |
| 585 | 20230803 | 101500 | 3392663450 | 35300 | 35250 | 35350 | 35250 | 745 |
| 586 | 20230803 | 101400 | 3366356700 | 35250 | 35350 | 35350 | 35250 | 1014 |
| 587 | 20230803 | 101300 | 3330535200 | 35300 | 35150 | 35400 | 35150 | 6501 |
| 588 | 20230803 | 101200 | 3101054600 | 35150 | 35200 | 35200 | 35050 | 1701 |
| 589 | 20230803 | 101100 | 3041256900 | 35200 | 35100 | 35200 | 35100 | 3066 |
| 590 | 20230803 | 101000 | 2933451050 | 35100 | 35050 | 35100 | 35050 | 1665 |
| 591 | 20230803 | 100900 | 2875019600 | 35100 | 35050 | 35100 | 35050 | 368 |
| 592 | 20230803 | 100800 | 2862120300 | 35050 | 34950 | 35050 | 34950 | 2192 |
| 593 | 20230803 | 100700 | 2785328450 | 34950 | 34950 | 35000 | 34950 | 793 |
| 594 | 20230803 | 100600 | 2757612500 | 34950 | 35000 | 35000 | 34950 | 590 |
| 595 | 20230803 | 100500 | 2736984150 | 35000 | 34950 | 35100 | 34950 | 930 |
| 596 | 20230803 | 100400 | 2704427650 | 34900 | 35050 | 35050 | 34900 | 537 |
| 597 | 20230803 | 100300 | 2685646950 | 35100 | 35050 | 35100 | 35050 | 135 |
| 598 | 20230803 | 100200 | 2680909000 | 35050 | 34900 | 35100 | 34900 | 2042 |
| 599 | 20230803 | 100100 | 2609446000 | 34900 | 35050 | 35100 | 34850 | 422 |
| 600 | 20230803 | 100000 | 2594688600 | 35100 | 35100 | 35150 | 35050 | 1091 |
| 601 | 20230803 | 095900 | 2556386350 | 35100 | 35000 | 35100 | 34950 | 2544 |
| 602 | 20230803 | 095800 | 2467333950 | 35000 | 34800 | 35000 | 34800 | 3957 |
| 603 | 20230803 | 095700 | 2329198300 | 34800 | 34750 | 34850 | 34750 | 131 |
| 604 | 20230803 | 095600 | 2324639900 | 34850 | 34850 | 34850 | 34800 | 1417 |
| 605 | 20230803 | 095500 | 2275286150 | 34850 | 34900 | 34900 | 34850 | 133 |
| 606 | 20230803 | 095400 | 2270650350 | 34900 | 34800 | 34900 | 34800 | 677 |
| 607 | 20230803 | 095300 | 2247063200 | 34800 | 34850 | 34850 | 34800 | 554 |
| 608 | 20230803 | 095200 | 2227758600 | 34900 | 34850 | 34950 | 34850 | 2382 |
| 609 | 20230803 | 095100 | 2144623150 | 34850 | 34850 | 34900 | 34850 | 334 |
| 610 | 20230803 | 095000 | 2132977950 | 34850 | 34850 | 34900 | 34850 | 334 |
| 611 | 20230803 | 094900 | 2121337050 | 34850 | 34850 | 34900 | 34850 | 1092 |
| 612 | 20230803 | 094800 | 2083266700 | 34900 | 34800 | 34900 | 34800 | 2732 |
| 613 | 20230803 | 094700 | 1988097600 | 34800 | 34700 | 34850 | 34700 | 3234 |
| 614 | 20230803 | 094600 | 1875686900 | 34700 | 34700 | 34750 | 34650 | 1560 |
| 615 | 20230803 | 094500 | 1821558700 | 34700 | 34600 | 34700 | 34600 | 2284 |
| 616 | 20230803 | 094400 | 1742415200 | 34600 | 34550 | 34650 | 34550 | 455 |
| 617 | 20230803 | 094300 | 1726672450 | 34600 | 34400 | 34600 | 34400 | 1180 |
| 618 | 20230803 | 094200 | 1685990050 | 34350 | 34400 | 34400 | 34350 | 1002 |
| 619 | 20230803 | 094100 | 1651550250 | 34400 | 34450 | 34450 | 34400 | 1959 |
| 620 | 20230803 | 094000 | 1584091300 | 34450 | 34550 | 34550 | 34350 | 2443 |
| 621 | 20230803 | 093900 | 1499904900 | 34550 | 34600 | 34650 | 34550 | 1727 |
| 622 | 20230803 | 093800 | 1440155200 | 34650 | 34600 | 34650 | 34600 | 177 |
| 623 | 20230803 | 093700 | 1434024200 | 34600 | 34550 | 34600 | 34550 | 1216 |
| 624 | 20230803 | 093600 | 1391951100 | 34550 | 34550 | 34550 | 34500 | 726 |
| 625 | 20230803 | 093500 | 1366872400 | 34550 | 34500 | 34550 | 34500 | 1413 |
| 626 | 20230803 | 093400 | 1318101600 | 34500 | 34450 | 34500 | 34450 | 253 |
| 627 | 20230803 | 093300 | 1309384050 | 34450 | 34450 | 34500 | 34450 | 326 |
| 628 | 20230803 | 093200 | 1298150950 | 34450 | 34450 | 34450 | 34450 | 1484 |
| 629 | 20230803 | 093100 | 1247027150 | 34450 | 34500 | 34500 | 34450 | 255 |
| 630 | 20230803 | 093000 | 1238239700 | 34500 | 34400 | 34500 | 34400 | 1552 |
| 631 | 20230803 | 092900 | 1184768200 | 34400 | 34400 | 34400 | 34350 | 2275 |
| 632 | 20230803 | 092800 | 1106508450 | 34400 | 34350 | 34400 | 34300 | 950 |
| 633 | 20230803 | 092700 | 1073872050 | 34350 | 34250 | 34350 | 34250 | 5192 |
| 634 | 20230803 | 092600 | 895857050 | 34250 | 34200 | 34250 | 34200 | 520 |
| 635 | 20230803 | 092500 | 878068750 | 34200 | 34150 | 34200 | 34150 | 349 |
| 636 | 20230803 | 092400 | 866140400 | 34150 | 34150 | 34200 | 34150 | 919 |
| 637 | 20230803 | 092300 | 834731450 | 34200 | 34150 | 34200 | 34100 | 566 |
| 638 | 20230803 | 092200 | 815402000 | 34150 | 34050 | 34150 | 34050 | 549 |
| 639 | 20230803 | 092100 | 796654850 | 34050 | 34100 | 34100 | 34050 | 248 |
| 640 | 20230803 | 092000 | 788198200 | 34050 | 34050 | 34100 | 34000 | 178 |
| 641 | 20230803 | 091900 | 782132500 | 34000 | 34100 | 34150 | 34000 | 524 |
| 642 | 20230803 | 091800 | 764277650 | 34150 | 34100 | 34150 | 34050 | 75 |
| 643 | 20230803 | 091700 | 761721150 | 34100 | 34200 | 34200 | 34050 | 992 |
| 644 | 20230803 | 091600 | 727888750 | 34200 | 34250 | 34300 | 34200 | 1116 |
| 645 | 20230803 | 091500 | 689719450 | 34250 | 34150 | 34300 | 34150 | 1417 |
| 646 | 20230803 | 091400 | 641234350 | 34150 | 34100 | 34200 | 34100 | 632 |
| 647 | 20230803 | 091300 | 619635350 | 34100 | 34150 | 34150 | 34100 | 799 |
| 648 | 20230803 | 091200 | 592360350 | 34150 | 34150 | 34150 | 34050 | 549 |
| 649 | 20230803 | 091100 | 573615350 | 34100 | 34000 | 34100 | 34000 | 391 |
| 650 | 20230803 | 091000 | 560290600 | 34000 | 33850 | 34000 | 33850 | 1447 |
| 651 | 20230803 | 090900 | 511217050 | 33850 | 33850 | 33900 | 33800 | 1062 |
| 652 | 20230803 | 090800 | 475279150 | 33900 | 33950 | 33950 | 33900 | 586 |
| 653 | 20230803 | 090700 | 455396650 | 33900 | 33950 | 33950 | 33850 | 639 |
| 654 | 20230803 | 090600 | 433737750 | 33900 | 33850 | 34000 | 33850 | 1845 |
| 655 | 20230803 | 090500 | 371066550 | 33800 | 33950 | 33950 | 33750 | 1927 |
| 656 | 20230803 | 090400 | 305818250 | 33950 | 33950 | 33950 | 33900 | 743 |
| 657 | 20230803 | 090300 | 280594150 | 33950 | 33850 | 34000 | 33800 | 2327 |
| 658 | 20230803 | 090200 | 201598100 | 33800 | 33600 | 33800 | 33550 | 1103 |
| 659 | 20230803 | 090100 | 164484450 | 33600 | 33550 | 33700 | 33500 | 1350 |
| 660 | 20230803 | 090000 | 119184500 | 33500 | 33950 | 33950 | 33500 | 3519 |