36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 201100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 11608 |
| 3 | 20230804 | 201000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 4 | 20230804 | 200900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 5 | 20230804 | 200800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 6 | 20230804 | 200700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 7 | 20230804 | 200600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 8 | 20230804 | 200500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 9 | 20230804 | 200400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 10 | 20230804 | 200300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 11 | 20230804 | 200200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 12 | 20230804 | 200100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 13 | 20230804 | 200000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 14 | 20230804 | 195900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 15 | 20230804 | 195800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 16 | 20230804 | 195700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 17 | 20230804 | 195600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 18 | 20230804 | 195500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 19 | 20230804 | 195400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 20 | 20230804 | 195300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 21 | 20230804 | 195200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 22 | 20230804 | 195100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 23 | 20230804 | 195000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 24 | 20230804 | 194900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 25 | 20230804 | 194800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 26 | 20230804 | 194700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 27 | 20230804 | 194600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 28 | 20230804 | 194500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 29 | 20230804 | 194400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 30 | 20230804 | 194300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 31 | 20230804 | 194200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 32 | 20230804 | 194100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 11608 |
| 33 | 20230804 | 194000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 34 | 20230804 | 193900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 35 | 20230804 | 193800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 36 | 20230804 | 193700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 37 | 20230804 | 193600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 38 | 20230804 | 193500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 39 | 20230804 | 193400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 40 | 20230804 | 193300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 41 | 20230804 | 193200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 42 | 20230804 | 193100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 43 | 20230804 | 193000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 44 | 20230804 | 192900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 45 | 20230804 | 192800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 46 | 20230804 | 192700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 47 | 20230804 | 192600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 48 | 20230804 | 192500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 49 | 20230804 | 192400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 50 | 20230804 | 192300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 51 | 20230804 | 192200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 52 | 20230804 | 192100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 53 | 20230804 | 192000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 54 | 20230804 | 191900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 55 | 20230804 | 191800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 56 | 20230804 | 191700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 57 | 20230804 | 191600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 58 | 20230804 | 191500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 59 | 20230804 | 191400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 60 | 20230804 | 191300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 61 | 20230804 | 191200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 62 | 20230804 | 191100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 11608 |
| 63 | 20230804 | 191000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 64 | 20230804 | 190900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 65 | 20230804 | 190800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 66 | 20230804 | 190700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 67 | 20230804 | 190600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 68 | 20230804 | 190500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 69 | 20230804 | 190400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 70 | 20230804 | 190300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 71 | 20230804 | 190200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 72 | 20230804 | 190100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 73 | 20230804 | 190000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 74 | 20230804 | 185900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 75 | 20230804 | 185800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 76 | 20230804 | 185700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 77 | 20230804 | 185600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 78 | 20230804 | 185500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 79 | 20230804 | 185400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 80 | 20230804 | 185300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 81 | 20230804 | 185200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 82 | 20230804 | 185100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 83 | 20230804 | 185000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 84 | 20230804 | 184900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 85 | 20230804 | 184800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 86 | 20230804 | 184700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 87 | 20230804 | 184600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 88 | 20230804 | 184500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 89 | 20230804 | 184400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 90 | 20230804 | 184300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 91 | 20230804 | 184200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 92 | 20230804 | 184100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 11608 |
| 93 | 20230804 | 184000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 94 | 20230804 | 183900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 95 | 20230804 | 183800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 96 | 20230804 | 183700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 97 | 20230804 | 183600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 98 | 20230804 | 183500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 99 | 20230804 | 183400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 100 | 20230804 | 183300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 101 | 20230804 | 183200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 102 | 20230804 | 183100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 103 | 20230804 | 183000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 104 | 20230804 | 182900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 105 | 20230804 | 182800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 106 | 20230804 | 182700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 107 | 20230804 | 182600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 108 | 20230804 | 182500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 109 | 20230804 | 182400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 110 | 20230804 | 182300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 111 | 20230804 | 182200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 112 | 20230804 | 182100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 113 | 20230804 | 182000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 114 | 20230804 | 181900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 115 | 20230804 | 181800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 116 | 20230804 | 181700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 117 | 20230804 | 181600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 118 | 20230804 | 181500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 119 | 20230804 | 181400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 120 | 20230804 | 181300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 121 | 20230804 | 181200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 122 | 20230804 | 181100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 11608 |
| 123 | 20230804 | 181000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 124 | 20230804 | 180900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 125 | 20230804 | 180800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 126 | 20230804 | 180700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 127 | 20230804 | 180600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 128 | 20230804 | 180500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 129 | 20230804 | 180400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 130 | 20230804 | 180300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 131 | 20230804 | 180200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 132 | 20230804 | 180100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 133 | 20230804 | 180000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 134 | 20230804 | 175900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 135 | 20230804 | 175800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 136 | 20230804 | 175700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 137 | 20230804 | 175600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 138 | 20230804 | 175500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 139 | 20230804 | 175400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 140 | 20230804 | 175300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 141 | 20230804 | 175200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 142 | 20230804 | 175100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 143 | 20230804 | 175000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 144 | 20230804 | 174900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 145 | 20230804 | 174800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 146 | 20230804 | 174700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 147 | 20230804 | 174600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 148 | 20230804 | 174500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 149 | 20230804 | 174400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 150 | 20230804 | 174300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 151 | 20230804 | 174200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 152 | 20230804 | 174100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 11608 |
| 153 | 20230804 | 174000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 154 | 20230804 | 173900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 155 | 20230804 | 173800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 156 | 20230804 | 173700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 157 | 20230804 | 173600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 158 | 20230804 | 173500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 159 | 20230804 | 173400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 160 | 20230804 | 173300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 161 | 20230804 | 173200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 162 | 20230804 | 173100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 163 | 20230804 | 173000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 164 | 20230804 | 172900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 165 | 20230804 | 172800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 166 | 20230804 | 172700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 167 | 20230804 | 172600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 168 | 20230804 | 172500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 169 | 20230804 | 172400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 170 | 20230804 | 172300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 171 | 20230804 | 172200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 172 | 20230804 | 172100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 173 | 20230804 | 172000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 174 | 20230804 | 171900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 175 | 20230804 | 171800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 176 | 20230804 | 171700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 177 | 20230804 | 171600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 178 | 20230804 | 171500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 179 | 20230804 | 171400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 180 | 20230804 | 171300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 181 | 20230804 | 171200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 182 | 20230804 | 171100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 11608 |
| 183 | 20230804 | 171000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 184 | 20230804 | 170900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 185 | 20230804 | 170800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 186 | 20230804 | 170700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 187 | 20230804 | 170600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 188 | 20230804 | 170500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 189 | 20230804 | 170400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 190 | 20230804 | 170300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 191 | 20230804 | 170200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 192 | 20230804 | 170100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 193 | 20230804 | 170000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 194 | 20230804 | 165900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 195 | 20230804 | 165800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 196 | 20230804 | 165700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 197 | 20230804 | 165600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 198 | 20230804 | 165500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 199 | 20230804 | 165400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 200 | 20230804 | 165300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 201 | 20230804 | 165200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 202 | 20230804 | 165100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 203 | 20230804 | 165000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 204 | 20230804 | 164900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 205 | 20230804 | 164800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 206 | 20230804 | 164700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 207 | 20230804 | 164600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 208 | 20230804 | 164500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 209 | 20230804 | 164400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 210 | 20230804 | 164300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 211 | 20230804 | 164200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 212 | 20230804 | 164100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 11608 |
| 213 | 20230804 | 164000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 214 | 20230804 | 163900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 215 | 20230804 | 163800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 216 | 20230804 | 163700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 217 | 20230804 | 163600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 218 | 20230804 | 163500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 219 | 20230804 | 163400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 220 | 20230804 | 163300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 221 | 20230804 | 163200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 222 | 20230804 | 163100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 223 | 20230804 | 163000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 224 | 20230804 | 162900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 225 | 20230804 | 162800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 226 | 20230804 | 162700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 227 | 20230804 | 162600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 228 | 20230804 | 162500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 229 | 20230804 | 162400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 230 | 20230804 | 162300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 231 | 20230804 | 162200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 232 | 20230804 | 162100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 233 | 20230804 | 162000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 234 | 20230804 | 161900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 235 | 20230804 | 161800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 236 | 20230804 | 161700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 237 | 20230804 | 161600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 238 | 20230804 | 161500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 239 | 20230804 | 161400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 240 | 20230804 | 161300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 241 | 20230804 | 161200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 242 | 20230804 | 161100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 11608 |
| 243 | 20230804 | 161000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 244 | 20230804 | 160900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 245 | 20230804 | 160800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 246 | 20230804 | 160700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 247 | 20230804 | 160600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 248 | 20230804 | 160500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 249 | 20230804 | 160400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 250 | 20230804 | 160300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 251 | 20230804 | 160200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 252 | 20230804 | 160100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 253 | 20230804 | 160000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 254 | 20230804 | 155900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 255 | 20230804 | 155800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 256 | 20230804 | 155700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 257 | 20230804 | 155600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 258 | 20230804 | 155500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 259 | 20230804 | 155400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 260 | 20230804 | 155300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 261 | 20230804 | 155200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 262 | 20230804 | 155100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 263 | 20230804 | 155000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 264 | 20230804 | 154900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 265 | 20230804 | 154800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 266 | 20230804 | 154700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 267 | 20230804 | 154600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 268 | 20230804 | 154500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 269 | 20230804 | 154400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 270 | 20230804 | 154300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 271 | 20230804 | 154200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 272 | 20230804 | 154100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 11608 |
| 273 | 20230804 | 154000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 274 | 20230804 | 153900 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 275 | 20230804 | 153800 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 276 | 20230804 | 153700 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 277 | 20230804 | 153600 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 278 | 20230804 | 153500 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 279 | 20230804 | 153400 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 280 | 20230804 | 153300 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 281 | 20230804 | 153200 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 282 | 20230804 | 153100 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 283 | 20230804 | 153000 | 9735637000 | 44650 | 44650 | 44650 | 44650 | 11608 |
| 284 | 20230804 | 152900 | 9217339800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 285 | 20230804 | 152800 | 9217339800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 286 | 20230804 | 152700 | 9217339800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 287 | 20230804 | 152600 | 9217339800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 288 | 20230804 | 152500 | 9217339800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 289 | 20230804 | 152400 | 9217339800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 290 | 20230804 | 152300 | 9217339800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 291 | 20230804 | 152200 | 9217339800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 292 | 20230804 | 152100 | 9217339800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 293 | 20230804 | 152000 | 9217339800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 294 | 20230804 | 151900 | 9217339800 | 44650 | 44550 | 44650 | 44550 | 4314 |
| 295 | 20230804 | 151800 | 9024793700 | 44600 | 44600 | 44600 | 44550 | 649 |
| 296 | 20230804 | 151700 | 8995852700 | 44550 | 44550 | 44600 | 44550 | 419 |
| 297 | 20230804 | 151600 | 8977174550 | 44600 | 44550 | 44600 | 44550 | 393 |
| 298 | 20230804 | 151500 | 8959653550 | 44600 | 44600 | 44600 | 44550 | 189 |
| 299 | 20230804 | 151400 | 8951227100 | 44600 | 44500 | 44600 | 44500 | 1670 |
| 300 | 20230804 | 151300 | 8876823650 | 44550 | 44600 | 44600 | 44500 | 864 |
| 301 | 20230804 | 151200 | 8838336750 | 44600 | 44600 | 44600 | 44550 | 547 |
| 302 | 20230804 | 151100 | 8813941600 | 44600 | 44500 | 44600 | 44500 | 2391 |
| 303 | 20230804 | 151000 | 8707424000 | 44500 | 44500 | 44550 | 44500 | 36 |
| 304 | 20230804 | 150900 | 8705821300 | 44500 | 44500 | 44550 | 44450 | 63 |
| 305 | 20230804 | 150800 | 8703017600 | 44500 | 44500 | 44550 | 44450 | 660 |
| 306 | 20230804 | 150700 | 8673647700 | 44550 | 44450 | 44550 | 44450 | 2373 |
| 307 | 20230804 | 150600 | 8568046400 | 44450 | 44450 | 44500 | 44450 | 120 |
| 308 | 20230804 | 150500 | 8562711350 | 44450 | 44450 | 44500 | 44450 | 2561 |
| 309 | 20230804 | 150400 | 8448853900 | 44500 | 44500 | 44550 | 44450 | 1621 |
| 310 | 20230804 | 150300 | 8376720100 | 44500 | 44500 | 44550 | 44500 | 53 |
| 311 | 20230804 | 150200 | 8374361250 | 44550 | 44550 | 44550 | 44500 | 32 |
| 312 | 20230804 | 150100 | 8372936150 | 44500 | 44550 | 44550 | 44500 | 219 |
| 313 | 20230804 | 150000 | 8363188750 | 44550 | 44500 | 44550 | 44500 | 164 |
| 314 | 20230804 | 145900 | 8355890400 | 44500 | 44550 | 44600 | 44500 | 1772 |
| 315 | 20230804 | 145800 | 8277016350 | 44550 | 44550 | 44600 | 44550 | 348 |
| 316 | 20230804 | 145700 | 8261512850 | 44550 | 44550 | 44600 | 44550 | 84 |
| 317 | 20230804 | 145600 | 8257770450 | 44550 | 44550 | 44550 | 44550 | 257 |
| 318 | 20230804 | 145500 | 8246321100 | 44550 | 44550 | 44550 | 44550 | 311 |
| 319 | 20230804 | 145400 | 8232466050 | 44550 | 44550 | 44600 | 44550 | 797 |
| 320 | 20230804 | 145300 | 8196959550 | 44550 | 44550 | 44550 | 44550 | 327 |
| 321 | 20230804 | 145200 | 8182391700 | 44550 | 44550 | 44600 | 44550 | 548 |
| 322 | 20230804 | 145100 | 8157973150 | 44550 | 44550 | 44600 | 44550 | 135 |
| 323 | 20230804 | 145000 | 8151954400 | 44600 | 44600 | 44600 | 44550 | 45 |
| 324 | 20230804 | 144900 | 8149949450 | 44550 | 44600 | 44600 | 44550 | 20 |
| 325 | 20230804 | 144800 | 8149058200 | 44550 | 44550 | 44550 | 44550 | 331 |
| 326 | 20230804 | 144700 | 8134312150 | 44600 | 44550 | 44600 | 44550 | 219 |
| 327 | 20230804 | 144600 | 8124546500 | 44600 | 44600 | 44600 | 44600 | 8 |
| 328 | 20230804 | 144500 | 8124189700 | 44600 | 44550 | 44600 | 44550 | 305 |
| 329 | 20230804 | 144400 | 8110601150 | 44600 | 44650 | 44650 | 44550 | 505 |
| 330 | 20230804 | 144300 | 8088081250 | 44650 | 44600 | 44650 | 44600 | 1004 |
| 331 | 20230804 | 144200 | 8043302500 | 44600 | 44600 | 44600 | 44550 | 146 |
| 332 | 20230804 | 144100 | 8036795950 | 44550 | 44600 | 44600 | 44550 | 1514 |
| 333 | 20230804 | 144000 | 7969290600 | 44600 | 44600 | 44600 | 44600 | 156 |
| 334 | 20230804 | 143900 | 7962333000 | 44600 | 44550 | 44600 | 44500 | 3000 |
| 335 | 20230804 | 143800 | 7828612900 | 44550 | 44550 | 44550 | 44500 | 1279 |
| 336 | 20230804 | 143700 | 7771648250 | 44550 | 44550 | 44550 | 44500 | 667 |
| 337 | 20230804 | 143600 | 7741934000 | 44550 | 44550 | 44550 | 44500 | 439 |
| 338 | 20230804 | 143500 | 7722378250 | 44500 | 44500 | 44500 | 44500 | 1 |
| 339 | 20230804 | 143400 | 7722333750 | 44500 | 44500 | 44550 | 44500 | 1095 |
| 340 | 20230804 | 143300 | 7673605250 | 44500 | 44500 | 44500 | 44500 | 1362 |
| 341 | 20230804 | 143200 | 7612996250 | 44500 | 44450 | 44500 | 44450 | 120 |
| 342 | 20230804 | 143100 | 7607656850 | 44500 | 44450 | 44500 | 44450 | 342 |
| 343 | 20230804 | 143000 | 7592452850 | 44500 | 44500 | 44500 | 44450 | 373 |
| 344 | 20230804 | 142900 | 7575854850 | 44500 | 44450 | 44500 | 44450 | 125 |
| 345 | 20230804 | 142800 | 7570295800 | 44500 | 44450 | 44500 | 44450 | 31 |
| 346 | 20230804 | 142700 | 7568917650 | 44450 | 44450 | 44450 | 44450 | 686 |
| 347 | 20230804 | 142600 | 7538424950 | 44450 | 44500 | 44500 | 44450 | 2272 |
| 348 | 20230804 | 142500 | 7437324400 | 44500 | 44500 | 44550 | 44500 | 99 |
| 349 | 20230804 | 142400 | 7432918400 | 44500 | 44500 | 44550 | 44500 | 414 |
| 350 | 20230804 | 142300 | 7414494900 | 44550 | 44550 | 44550 | 44500 | 128 |
| 351 | 20230804 | 142200 | 7408796400 | 44500 | 44500 | 44500 | 44500 | 68 |
| 352 | 20230804 | 142100 | 7405770400 | 44500 | 44500 | 44550 | 44500 | 538 |
| 353 | 20230804 | 142000 | 7381828400 | 44500 | 44500 | 44550 | 44500 | 466 |
| 354 | 20230804 | 141900 | 7361091350 | 44500 | 44550 | 44550 | 44500 | 123 |
| 355 | 20230804 | 141800 | 7355616900 | 44500 | 44550 | 44550 | 44500 | 167 |
| 356 | 20230804 | 141700 | 7348185350 | 44550 | 44500 | 44550 | 44500 | 396 |
| 357 | 20230804 | 141600 | 7330562800 | 44500 | 44550 | 44600 | 44500 | 1385 |
| 358 | 20230804 | 141500 | 7268861350 | 44550 | 44600 | 44600 | 44550 | 2074 |
| 359 | 20230804 | 141400 | 7176362150 | 44600 | 44600 | 44650 | 44600 | 313 |
| 360 | 20230804 | 141300 | 7162402150 | 44600 | 44600 | 44650 | 44600 | 293 |
| 361 | 20230804 | 141200 | 7149334150 | 44600 | 44600 | 44650 | 44600 | 76 |
| 362 | 20230804 | 141100 | 7145943700 | 44600 | 44650 | 44650 | 44600 | 392 |
| 363 | 20230804 | 141000 | 7128460350 | 44600 | 44650 | 44650 | 44600 | 753 |
| 364 | 20230804 | 140900 | 7094876300 | 44650 | 44650 | 44650 | 44600 | 84 |
| 365 | 20230804 | 140800 | 7091129150 | 44600 | 44600 | 44650 | 44600 | 87 |
| 366 | 20230804 | 140700 | 7087248650 | 44650 | 44600 | 44650 | 44600 | 1334 |
| 367 | 20230804 | 140600 | 7027694000 | 44600 | 44600 | 44650 | 44600 | 575 |
| 368 | 20230804 | 140500 | 7002047500 | 44600 | 44650 | 44650 | 44600 | 102 |
| 369 | 20230804 | 140400 | 6997498100 | 44600 | 44600 | 44650 | 44600 | 218 |
| 370 | 20230804 | 140300 | 6987775100 | 44650 | 44650 | 44650 | 44600 | 602 |
| 371 | 20230804 | 140200 | 6960914100 | 44600 | 44600 | 44650 | 44600 | 73 |
| 372 | 20230804 | 140100 | 6957657700 | 44600 | 44600 | 44650 | 44600 | 234 |
| 373 | 20230804 | 140000 | 6947221250 | 44650 | 44650 | 44650 | 44600 | 1365 |
| 374 | 20230804 | 135900 | 6886279950 | 44600 | 44600 | 44650 | 44600 | 363 |
| 375 | 20230804 | 135800 | 6870088950 | 44600 | 44600 | 44650 | 44600 | 147 |
| 376 | 20230804 | 135700 | 6863532550 | 44600 | 44600 | 44650 | 44600 | 154 |
| 377 | 20230804 | 135600 | 6856662450 | 44600 | 44600 | 44650 | 44600 | 418 |
| 378 | 20230804 | 135500 | 6838019450 | 44600 | 44650 | 44650 | 44600 | 104 |
| 379 | 20230804 | 135400 | 6833380700 | 44600 | 44650 | 44650 | 44600 | 129 |
| 380 | 20230804 | 135300 | 6827624700 | 44600 | 44600 | 44650 | 44600 | 220 |
| 381 | 20230804 | 135200 | 6817812650 | 44600 | 44650 | 44650 | 44600 | 357 |
| 382 | 20230804 | 135100 | 6801884100 | 44650 | 44650 | 44700 | 44650 | 1116 |
| 383 | 20230804 | 135000 | 6752054550 | 44650 | 44650 | 44700 | 44650 | 190 |
| 384 | 20230804 | 134900 | 6743566400 | 44650 | 44650 | 44700 | 44650 | 413 |
| 385 | 20230804 | 134800 | 6725125850 | 44700 | 44700 | 44700 | 44650 | 151 |
| 386 | 20230804 | 134700 | 6718380900 | 44700 | 44700 | 44700 | 44650 | 93 |
| 387 | 20230804 | 134600 | 6714228000 | 44700 | 44650 | 44700 | 44650 | 384 |
| 388 | 20230804 | 134500 | 6697077200 | 44650 | 44650 | 44700 | 44650 | 275 |
| 389 | 20230804 | 134400 | 6684798300 | 44650 | 44650 | 44700 | 44650 | 133 |
| 390 | 20230804 | 134300 | 6678858700 | 44700 | 44650 | 44700 | 44650 | 116 |
| 391 | 20230804 | 134200 | 6673677850 | 44700 | 44650 | 44700 | 44650 | 349 |
| 392 | 20230804 | 134100 | 6658094500 | 44700 | 44650 | 44700 | 44650 | 1404 |
| 393 | 20230804 | 134000 | 6595338750 | 44650 | 44650 | 44700 | 44650 | 911 |
| 394 | 20230804 | 133900 | 6554621850 | 44650 | 44650 | 44700 | 44650 | 324 |
| 395 | 20230804 | 133800 | 6540155150 | 44650 | 44700 | 44700 | 44650 | 350 |
| 396 | 20230804 | 133700 | 6524524000 | 44700 | 44650 | 44700 | 44650 | 389 |
| 397 | 20230804 | 133600 | 6507154800 | 44700 | 44650 | 44700 | 44650 | 80 |
| 398 | 20230804 | 133500 | 6503582250 | 44700 | 44700 | 44700 | 44650 | 1316 |
| 399 | 20230804 | 133400 | 6444775250 | 44700 | 44650 | 44700 | 44650 | 88 |
| 400 | 20230804 | 133300 | 6440845750 | 44650 | 44650 | 44650 | 44650 | 91 |
| 401 | 20230804 | 133200 | 6436782600 | 44650 | 44650 | 44650 | 44600 | 2119 |
| 402 | 20230804 | 133100 | 6342170050 | 44650 | 44700 | 44700 | 44650 | 1446 |
| 403 | 20230804 | 133000 | 6277554300 | 44750 | 44750 | 44750 | 44700 | 1111 |
| 404 | 20230804 | 132900 | 6227863400 | 44750 | 44700 | 44750 | 44700 | 1019 |
| 405 | 20230804 | 132800 | 6182298350 | 44700 | 44700 | 44700 | 44650 | 2345 |
| 406 | 20230804 | 132700 | 6077502450 | 44700 | 44650 | 44700 | 44650 | 89 |
| 407 | 20230804 | 132600 | 6073527000 | 44700 | 44700 | 44700 | 44650 | 21 |
| 408 | 20230804 | 132500 | 6072588950 | 44650 | 44650 | 44700 | 44650 | 1187 |
| 409 | 20230804 | 132400 | 6019588000 | 44650 | 44650 | 44650 | 44600 | 660 |
| 410 | 20230804 | 132300 | 5990122100 | 44650 | 44650 | 44650 | 44600 | 832 |
| 411 | 20230804 | 132200 | 5952979550 | 44650 | 44650 | 44650 | 44600 | 542 |
| 412 | 20230804 | 132100 | 5928783650 | 44650 | 44650 | 44650 | 44600 | 569 |
| 413 | 20230804 | 132000 | 5903395650 | 44600 | 44650 | 44650 | 44600 | 91 |
| 414 | 20230804 | 131900 | 5899336500 | 44650 | 44600 | 44650 | 44600 | 134 |
| 415 | 20230804 | 131800 | 5893360050 | 44600 | 44600 | 44600 | 44550 | 1812 |
| 416 | 20230804 | 131700 | 5812589650 | 44550 | 44550 | 44550 | 44550 | 70 |
| 417 | 20230804 | 131600 | 5809471150 | 44600 | 44600 | 44600 | 44550 | 83 |
| 418 | 20230804 | 131500 | 5805772400 | 44600 | 44600 | 44600 | 44550 | 175 |
| 419 | 20230804 | 131400 | 5797972300 | 44600 | 44600 | 44600 | 44550 | 347 |
| 420 | 20230804 | 131300 | 5782509950 | 44550 | 44600 | 44600 | 44550 | 22 |
| 421 | 20230804 | 131200 | 5781529550 | 44600 | 44600 | 44600 | 44550 | 47 |
| 422 | 20230804 | 131100 | 5779435250 | 44600 | 44550 | 44600 | 44550 | 332 |
| 423 | 20230804 | 131000 | 5764642900 | 44550 | 44600 | 44600 | 44550 | 22 |
| 424 | 20230804 | 130900 | 5763662450 | 44600 | 44600 | 44600 | 44550 | 111 |
| 425 | 20230804 | 130800 | 5758712350 | 44600 | 44550 | 44600 | 44550 | 59 |
| 426 | 20230804 | 130700 | 5756083750 | 44550 | 44650 | 44650 | 44550 | 546 |
| 427 | 20230804 | 130600 | 5731737350 | 44600 | 44600 | 44600 | 44600 | 10 |
| 428 | 20230804 | 130500 | 5731291350 | 44600 | 44650 | 44650 | 44600 | 47 |
| 429 | 20230804 | 130400 | 5729195000 | 44600 | 44600 | 44650 | 44600 | 320 |
| 430 | 20230804 | 130300 | 5714922850 | 44600 | 44600 | 44600 | 44600 | 25 |
| 431 | 20230804 | 130200 | 5713807850 | 44600 | 44600 | 44600 | 44600 | 64 |
| 432 | 20230804 | 130100 | 5710953450 | 44600 | 44550 | 44600 | 44550 | 901 |
| 433 | 20230804 | 130000 | 5670775750 | 44600 | 44600 | 44600 | 44550 | 170 |
| 434 | 20230804 | 125900 | 5663201950 | 44600 | 44600 | 44600 | 44600 | 1 |
| 435 | 20230804 | 125800 | 5663157350 | 44600 | 44600 | 44600 | 44550 | 359 |
| 436 | 20230804 | 125700 | 5647152050 | 44550 | 44550 | 44600 | 44550 | 893 |
| 437 | 20230804 | 125600 | 5607350300 | 44550 | 44550 | 44600 | 44550 | 1098 |
| 438 | 20230804 | 125500 | 5558397700 | 44550 | 44600 | 44600 | 44550 | 129 |
| 439 | 20230804 | 125400 | 5552646500 | 44600 | 44550 | 44600 | 44550 | 187 |
| 440 | 20230804 | 125300 | 5544315400 | 44550 | 44600 | 44600 | 44550 | 176 |
| 441 | 20230804 | 125200 | 5536474350 | 44550 | 44550 | 44550 | 44550 | 91 |
| 442 | 20230804 | 125100 | 5532420300 | 44550 | 44600 | 44600 | 44550 | 31 |
| 443 | 20230804 | 125000 | 5531039150 | 44600 | 44550 | 44600 | 44550 | 489 |
| 444 | 20230804 | 124900 | 5509253900 | 44550 | 44550 | 44550 | 44550 | 187 |
| 445 | 20230804 | 124800 | 5500923050 | 44550 | 44550 | 44600 | 44550 | 35 |
| 446 | 20230804 | 124700 | 5499363500 | 44550 | 44550 | 44600 | 44550 | 157 |
| 447 | 20230804 | 124600 | 5492369000 | 44600 | 44550 | 44600 | 44550 | 1187 |
| 448 | 20230804 | 124500 | 5439445600 | 44550 | 44550 | 44550 | 44500 | 127 |
| 449 | 20230804 | 124400 | 5433789450 | 44550 | 44550 | 44550 | 44550 | 28 |
| 450 | 20230804 | 124300 | 5432542050 | 44550 | 44550 | 44550 | 44500 | 372 |
| 451 | 20230804 | 124200 | 5415983750 | 44550 | 44500 | 44600 | 44500 | 452 |
| 452 | 20230804 | 124100 | 5395842650 | 44550 | 44500 | 44550 | 44500 | 8 |
| 453 | 20230804 | 124000 | 5395486600 | 44550 | 44550 | 44550 | 44500 | 96 |
| 454 | 20230804 | 123900 | 5391210300 | 44550 | 44600 | 44600 | 44550 | 155 |
| 455 | 20230804 | 123800 | 5384304300 | 44600 | 44550 | 44600 | 44550 | 1124 |
| 456 | 20230804 | 123700 | 5334229900 | 44550 | 44500 | 44550 | 44500 | 166 |
| 457 | 20230804 | 123600 | 5326840350 | 44600 | 44550 | 44600 | 44500 | 277 |
| 458 | 20230804 | 123500 | 5314512000 | 44600 | 44550 | 44600 | 44550 | 113 |
| 459 | 20230804 | 123400 | 5309477800 | 44600 | 44550 | 44600 | 44550 | 26 |
| 460 | 20230804 | 123300 | 5308319100 | 44550 | 44550 | 44550 | 44550 | 316 |
| 461 | 20230804 | 123200 | 5294241300 | 44550 | 44550 | 44600 | 44550 | 222 |
| 462 | 20230804 | 123100 | 5284351050 | 44550 | 44600 | 44600 | 44550 | 13 |
| 463 | 20230804 | 123000 | 5283771750 | 44600 | 44550 | 44600 | 44550 | 30 |
| 464 | 20230804 | 122900 | 5282435000 | 44600 | 44600 | 44600 | 44550 | 286 |
| 465 | 20230804 | 122800 | 5269693400 | 44600 | 44600 | 44600 | 44550 | 381 |
| 466 | 20230804 | 122700 | 5252702250 | 44600 | 44600 | 44600 | 44550 | 136 |
| 467 | 20230804 | 122600 | 5246638200 | 44550 | 44550 | 44600 | 44550 | 295 |
| 468 | 20230804 | 122500 | 5233490700 | 44550 | 44600 | 44650 | 44550 | 472 |
| 469 | 20230804 | 122400 | 5212445250 | 44600 | 44600 | 44650 | 44600 | 69 |
| 470 | 20230804 | 122300 | 5209367650 | 44650 | 44650 | 44650 | 44600 | 12 |
| 471 | 20230804 | 122200 | 5208832050 | 44650 | 44600 | 44650 | 44550 | 559 |
| 472 | 20230804 | 122100 | 5183901200 | 44600 | 44650 | 44650 | 44600 | 420 |
| 473 | 20230804 | 122000 | 5165151650 | 44600 | 44650 | 44650 | 44600 | 274 |
| 474 | 20230804 | 121900 | 5152930800 | 44600 | 44650 | 44650 | 44600 | 231 |
| 475 | 20230804 | 121800 | 5142624850 | 44650 | 44650 | 44650 | 44600 | 258 |
| 476 | 20230804 | 121700 | 5131114700 | 44650 | 44600 | 44650 | 44600 | 287 |
| 477 | 20230804 | 121600 | 5118312900 | 44550 | 44600 | 44600 | 44550 | 18 |
| 478 | 20230804 | 121500 | 5117510850 | 44550 | 44600 | 44600 | 44550 | 532 |
| 479 | 20230804 | 121400 | 5093798400 | 44550 | 44550 | 44600 | 44550 | 74 |
| 480 | 20230804 | 121300 | 5090499250 | 44600 | 44550 | 44600 | 44500 | 1832 |
| 481 | 20230804 | 121200 | 5008883350 | 44550 | 44500 | 44550 | 44500 | 271 |
| 482 | 20230804 | 121100 | 4996821750 | 44550 | 44500 | 44550 | 44500 | 157 |
| 483 | 20230804 | 121000 | 4989835050 | 44500 | 44500 | 44500 | 44500 | 468 |
| 484 | 20230804 | 120900 | 4969009050 | 44500 | 44500 | 44500 | 44450 | 71 |
| 485 | 20230804 | 120800 | 4965850100 | 44450 | 44500 | 44550 | 44450 | 2363 |
| 486 | 20230804 | 120700 | 4860712000 | 44500 | 44450 | 44500 | 44450 | 638 |
| 487 | 20230804 | 120600 | 4832321600 | 44500 | 44400 | 44500 | 44400 | 1209 |
| 488 | 20230804 | 120500 | 4778583750 | 44400 | 44450 | 44450 | 44400 | 248 |
| 489 | 20230804 | 120400 | 4767570750 | 44400 | 44450 | 44450 | 44400 | 201 |
| 490 | 20230804 | 120300 | 4758645050 | 44450 | 44450 | 44450 | 44400 | 10 |
| 491 | 20230804 | 120200 | 4758200750 | 44400 | 44400 | 44450 | 44400 | 266 |
| 492 | 20230804 | 120100 | 4746390150 | 44450 | 44400 | 44450 | 44400 | 389 |
| 493 | 20230804 | 120000 | 4729116250 | 44400 | 44450 | 44450 | 44400 | 61 |
| 494 | 20230804 | 115900 | 4726406050 | 44350 | 44400 | 44400 | 44350 | 606 |
| 495 | 20230804 | 115800 | 4699500250 | 44350 | 44400 | 44400 | 44350 | 212 |
| 496 | 20230804 | 115700 | 4690095650 | 44350 | 44400 | 44400 | 44350 | 247 |
| 497 | 20230804 | 115600 | 4679135800 | 44350 | 44350 | 44400 | 44350 | 44 |
| 498 | 20230804 | 115500 | 4677183250 | 44350 | 44350 | 44400 | 44300 | 614 |
| 499 | 20230804 | 115400 | 4649952800 | 44350 | 44400 | 44400 | 44350 | 173 |
| 500 | 20230804 | 115300 | 4642279100 | 44350 | 44400 | 44400 | 44350 | 14 |
| 501 | 20230804 | 115200 | 4641658150 | 44400 | 44350 | 44400 | 44350 | 62 |
| 502 | 20230804 | 115100 | 4638906750 | 44350 | 44350 | 44400 | 44350 | 390 |
| 503 | 20230804 | 115000 | 4621608750 | 44350 | 44350 | 44350 | 44300 | 300 |
| 504 | 20230804 | 114900 | 4608304000 | 44350 | 44300 | 44350 | 44300 | 21 |
| 505 | 20230804 | 114800 | 4607373200 | 44300 | 44350 | 44350 | 44300 | 275 |
| 506 | 20230804 | 114700 | 4595185000 | 44300 | 44300 | 44350 | 44300 | 163 |
| 507 | 20230804 | 114600 | 4587963350 | 44300 | 44350 | 44350 | 44300 | 1083 |
| 508 | 20230804 | 114500 | 4539938350 | 44300 | 44300 | 44350 | 44300 | 186 |
| 509 | 20230804 | 114400 | 4531692900 | 44300 | 44300 | 44350 | 44300 | 367 |
| 510 | 20230804 | 114300 | 4515434700 | 44300 | 44300 | 44350 | 44300 | 33 |
| 511 | 20230804 | 114200 | 4513972300 | 44350 | 44300 | 44350 | 44300 | 38 |
| 512 | 20230804 | 114100 | 4512288400 | 44300 | 44300 | 44300 | 44300 | 190 |
| 513 | 20230804 | 114000 | 4503871400 | 44300 | 44300 | 44350 | 44300 | 352 |
| 514 | 20230804 | 113900 | 4488277550 | 44350 | 44300 | 44350 | 44300 | 42 |
| 515 | 20230804 | 113800 | 4486416200 | 44300 | 44350 | 44350 | 44300 | 27 |
| 516 | 20230804 | 113700 | 4485219750 | 44300 | 44300 | 44350 | 44250 | 307 |
| 517 | 20230804 | 113600 | 4471626550 | 44300 | 44250 | 44300 | 44250 | 220 |
| 518 | 20230804 | 113500 | 4461881050 | 44300 | 44300 | 44300 | 44250 | 1033 |
| 519 | 20230804 | 113400 | 4416125550 | 44300 | 44300 | 44300 | 44300 | 248 |
| 520 | 20230804 | 113300 | 4405139150 | 44300 | 44300 | 44300 | 44300 | 227 |
| 521 | 20230804 | 113200 | 4395083050 | 44300 | 44300 | 44350 | 44300 | 294 |
| 522 | 20230804 | 113100 | 4382058100 | 44300 | 44300 | 44300 | 44300 | 33 |
| 523 | 20230804 | 113000 | 4380596200 | 44300 | 44300 | 44350 | 44300 | 385 |
| 524 | 20230804 | 112900 | 4363540400 | 44300 | 44300 | 44300 | 44300 | 43 |
| 525 | 20230804 | 112800 | 4361635500 | 44300 | 44350 | 44350 | 44300 | 26 |
| 526 | 20230804 | 112700 | 4360482950 | 44300 | 44300 | 44300 | 44300 | 202 |
| 527 | 20230804 | 112600 | 4351534350 | 44300 | 44300 | 44350 | 44300 | 184 |
| 528 | 20230804 | 112500 | 4343383100 | 44300 | 44350 | 44350 | 44300 | 109 |
| 529 | 20230804 | 112400 | 4338553750 | 44300 | 44350 | 44350 | 44300 | 15 |
| 530 | 20230804 | 112300 | 4337889200 | 44350 | 44350 | 44350 | 44300 | 640 |
| 531 | 20230804 | 112200 | 4309525450 | 44300 | 44300 | 44300 | 44250 | 2843 |
| 532 | 20230804 | 112100 | 4183594900 | 44250 | 44300 | 44300 | 44250 | 38 |
| 533 | 20230804 | 112000 | 4181913350 | 44250 | 44300 | 44300 | 44250 | 181 |
| 534 | 20230804 | 111900 | 4173903600 | 44250 | 44250 | 44300 | 44250 | 200 |
| 535 | 20230804 | 111800 | 4165053550 | 44250 | 44250 | 44250 | 44250 | 299 |
| 536 | 20230804 | 111700 | 4151822800 | 44250 | 44300 | 44300 | 44250 | 162 |
| 537 | 20230804 | 111600 | 4144647800 | 44250 | 44300 | 44300 | 44250 | 1322 |
| 538 | 20230804 | 111500 | 4086105800 | 44300 | 44300 | 44300 | 44300 | 118 |
| 539 | 20230804 | 111400 | 4080878400 | 44300 | 44300 | 44300 | 44300 | 284 |
| 540 | 20230804 | 111300 | 4068297200 | 44300 | 44350 | 44350 | 44300 | 230 |
| 541 | 20230804 | 111200 | 4058106000 | 44300 | 44350 | 44350 | 44300 | 236 |
| 542 | 20230804 | 111100 | 4047650550 | 44300 | 44350 | 44350 | 44300 | 18 |
| 543 | 20230804 | 111000 | 4046852950 | 44350 | 44350 | 44350 | 44300 | 53 |
| 544 | 20230804 | 110900 | 4044502450 | 44300 | 44350 | 44350 | 44300 | 1369 |
| 545 | 20230804 | 110800 | 3983810800 | 44350 | 44350 | 44350 | 44350 | 12 |
| 546 | 20230804 | 110700 | 3983278600 | 44350 | 44400 | 44450 | 44350 | 2582 |
| 547 | 20230804 | 110600 | 3868665950 | 44400 | 44400 | 44400 | 44400 | 164 |
| 548 | 20230804 | 110500 | 3861384350 | 44450 | 44450 | 44450 | 44400 | 308 |
| 549 | 20230804 | 110400 | 3847701600 | 44450 | 44400 | 44450 | 44400 | 375 |
| 550 | 20230804 | 110300 | 3831034050 | 44450 | 44400 | 44450 | 44400 | 651 |
| 551 | 20230804 | 110200 | 3802104550 | 44400 | 44450 | 44450 | 44400 | 231 |
| 552 | 20230804 | 110100 | 3791843550 | 44450 | 44400 | 44450 | 44400 | 558 |
| 553 | 20230804 | 110000 | 3767041700 | 44450 | 44450 | 44450 | 44450 | 61 |
| 554 | 20230804 | 105900 | 3764330250 | 44450 | 44400 | 44450 | 44400 | 310 |
| 555 | 20230804 | 105800 | 3750558600 | 44400 | 44400 | 44450 | 44350 | 3263 |
| 556 | 20230804 | 105700 | 3605680350 | 44350 | 44350 | 44350 | 44350 | 1 |
| 557 | 20230804 | 105600 | 3605636000 | 44350 | 44350 | 44350 | 44350 | 321 |
| 558 | 20230804 | 105500 | 3591399650 | 44350 | 44400 | 44400 | 44350 | 213 |
| 559 | 20230804 | 105400 | 3581952350 | 44350 | 44350 | 44350 | 44350 | 19 |
| 560 | 20230804 | 105300 | 3581109700 | 44350 | 44400 | 44400 | 44350 | 52 |
| 561 | 20230804 | 105200 | 3578802000 | 44400 | 44400 | 44450 | 44400 | 2015 |
| 562 | 20230804 | 105100 | 3489335950 | 44400 | 44400 | 44450 | 44400 | 315 |
| 563 | 20230804 | 105000 | 3475349250 | 44400 | 44450 | 44450 | 44400 | 370 |
| 564 | 20230804 | 104900 | 3458919300 | 44400 | 44450 | 44450 | 44400 | 2291 |
| 565 | 20230804 | 104800 | 3357090400 | 44500 | 44500 | 44500 | 44450 | 497 |
| 566 | 20230804 | 104700 | 3334991900 | 44500 | 44550 | 44550 | 44500 | 1342 |
| 567 | 20230804 | 104600 | 3275269550 | 44550 | 44500 | 44550 | 44500 | 4 |
| 568 | 20230804 | 104500 | 3275091500 | 44500 | 44550 | 44550 | 44500 | 396 |
| 569 | 20230804 | 104400 | 3257461150 | 44550 | 44550 | 44550 | 44500 | 940 |
| 570 | 20230804 | 104300 | 3215591050 | 44550 | 44550 | 44550 | 44500 | 16 |
| 571 | 20230804 | 104200 | 3214878900 | 44550 | 44550 | 44550 | 44500 | 431 |
| 572 | 20230804 | 104100 | 3195678750 | 44550 | 44550 | 44550 | 44500 | 326 |
| 573 | 20230804 | 104000 | 3181157100 | 44550 | 44600 | 44600 | 44550 | 203 |
| 574 | 20230804 | 103900 | 3172111350 | 44600 | 44600 | 44600 | 44550 | 578 |
| 575 | 20230804 | 103800 | 3146358850 | 44550 | 44500 | 44550 | 44500 | 766 |
| 576 | 20230804 | 103700 | 3112234600 | 44500 | 44550 | 44550 | 44500 | 497 |
| 577 | 20230804 | 103600 | 3090100300 | 44500 | 44500 | 44550 | 44450 | 669 |
| 578 | 20230804 | 103500 | 3060327300 | 44450 | 44450 | 44500 | 44450 | 326 |
| 579 | 20230804 | 103400 | 3045831150 | 44450 | 44450 | 44500 | 44450 | 510 |
| 580 | 20230804 | 103300 | 3023156600 | 44450 | 44500 | 44500 | 44450 | 933 |
| 581 | 20230804 | 103200 | 2981651900 | 44450 | 44500 | 44500 | 44450 | 109 |
| 582 | 20230804 | 103100 | 2976803850 | 44450 | 44500 | 44500 | 44450 | 150 |
| 583 | 20230804 | 103000 | 2970135750 | 44500 | 44500 | 44500 | 44450 | 364 |
| 584 | 20230804 | 102900 | 2953944650 | 44500 | 44450 | 44500 | 44450 | 60 |
| 585 | 20230804 | 102800 | 2951277100 | 44500 | 44450 | 44500 | 44450 | 339 |
| 586 | 20230804 | 102700 | 2936198500 | 44450 | 44500 | 44500 | 44450 | 1085 |
| 587 | 20230804 | 102600 | 2887928900 | 44450 | 44500 | 44500 | 44450 | 734 |
| 588 | 20230804 | 102500 | 2855268900 | 44550 | 44550 | 44550 | 44500 | 582 |
| 589 | 20230804 | 102400 | 2829345800 | 44500 | 44500 | 44550 | 44500 | 1457 |
| 590 | 20230804 | 102300 | 2764485300 | 44500 | 44500 | 44550 | 44500 | 362 |
| 591 | 20230804 | 102200 | 2748361300 | 44500 | 44550 | 44550 | 44500 | 1381 |
| 592 | 20230804 | 102100 | 2686860150 | 44600 | 44550 | 44600 | 44550 | 141 |
| 593 | 20230804 | 102000 | 2680578450 | 44550 | 44600 | 44600 | 44550 | 492 |
| 594 | 20230804 | 101900 | 2658642200 | 44600 | 44600 | 44600 | 44550 | 122 |
| 595 | 20230804 | 101800 | 2653202650 | 44600 | 44600 | 44600 | 44600 | 318 |
| 596 | 20230804 | 101700 | 2639019850 | 44600 | 44600 | 44650 | 44600 | 1386 |
| 597 | 20230804 | 101600 | 2577178750 | 44550 | 44600 | 44600 | 44550 | 709 |
| 598 | 20230804 | 101500 | 2545564250 | 44600 | 44600 | 44600 | 44600 | 1 |
| 599 | 20230804 | 101400 | 2545519650 | 44600 | 44650 | 44650 | 44600 | 445 |
| 600 | 20230804 | 101300 | 2525665200 | 44650 | 44650 | 44650 | 44600 | 274 |
| 601 | 20230804 | 101200 | 2513440700 | 44650 | 44650 | 44650 | 44650 | 141 |
| 602 | 20230804 | 101100 | 2507145050 | 44650 | 44650 | 44650 | 44650 | 189 |
| 603 | 20230804 | 101000 | 2498706200 | 44700 | 44650 | 44700 | 44650 | 3 |
| 604 | 20230804 | 100900 | 2498572150 | 44650 | 44700 | 44750 | 44650 | 160 |
| 605 | 20230804 | 100800 | 2491420350 | 44700 | 44700 | 44750 | 44700 | 77 |
| 606 | 20230804 | 100700 | 2487978400 | 44700 | 44700 | 44750 | 44650 | 1051 |
| 607 | 20230804 | 100600 | 2441010150 | 44700 | 44600 | 44750 | 44600 | 1282 |
| 608 | 20230804 | 100500 | 2383785600 | 44600 | 44600 | 44600 | 44600 | 41 |
| 609 | 20230804 | 100400 | 2381957000 | 44600 | 44550 | 44600 | 44550 | 329 |
| 610 | 20230804 | 100300 | 2367293750 | 44600 | 44550 | 44600 | 44550 | 162 |
| 611 | 20230804 | 100200 | 2360075450 | 44550 | 44550 | 44600 | 44550 | 45 |
| 612 | 20230804 | 100100 | 2358070050 | 44550 | 44500 | 44550 | 44450 | 549 |
| 613 | 20230804 | 100000 | 2333628000 | 44550 | 44650 | 44650 | 44500 | 3957 |
| 614 | 20230804 | 095900 | 2157423450 | 44600 | 44650 | 44650 | 44600 | 191 |
| 615 | 20230804 | 095800 | 2148897850 | 44700 | 44650 | 44700 | 44650 | 123 |
| 616 | 20230804 | 095700 | 2143405800 | 44650 | 44700 | 44700 | 44650 | 344 |
| 617 | 20230804 | 095600 | 2128041200 | 44700 | 44750 | 44750 | 44700 | 505 |
| 618 | 20230804 | 095500 | 2105465550 | 44750 | 44700 | 44800 | 44700 | 1106 |
| 619 | 20230804 | 095400 | 2055945400 | 44750 | 44700 | 44750 | 44700 | 939 |
| 620 | 20230804 | 095300 | 2013927700 | 44700 | 44700 | 44700 | 44650 | 689 |
| 621 | 20230804 | 095200 | 1983136200 | 44650 | 44650 | 44650 | 44650 | 344 |
| 622 | 20230804 | 095100 | 1967776600 | 44650 | 44600 | 44800 | 44600 | 1404 |
| 623 | 20230804 | 095000 | 1905025100 | 44650 | 44600 | 44650 | 44600 | 192 |
| 624 | 20230804 | 094900 | 1896461800 | 44650 | 44650 | 44650 | 44600 | 165 |
| 625 | 20230804 | 094800 | 1889101900 | 44700 | 44700 | 44750 | 44650 | 508 |
| 626 | 20230804 | 094700 | 1866392850 | 44700 | 44600 | 44700 | 44600 | 126 |
| 627 | 20230804 | 094600 | 1860766300 | 44600 | 44650 | 44650 | 44600 | 500 |
| 628 | 20230804 | 094500 | 1838449400 | 44650 | 44750 | 44750 | 44600 | 519 |
| 629 | 20230804 | 094400 | 1815253050 | 44750 | 44750 | 44750 | 44750 | 123 |
| 630 | 20230804 | 094300 | 1809748800 | 44750 | 44750 | 44750 | 44700 | 407 |
| 631 | 20230804 | 094200 | 1791542700 | 44750 | 44750 | 44750 | 44700 | 334 |
| 632 | 20230804 | 094100 | 1776603100 | 44750 | 44750 | 44750 | 44750 | 630 |
| 633 | 20230804 | 094000 | 1748410600 | 44700 | 44700 | 44750 | 44700 | 485 |
| 634 | 20230804 | 093900 | 1726715950 | 44700 | 44550 | 44700 | 44550 | 1260 |
| 635 | 20230804 | 093800 | 1670461850 | 44550 | 44550 | 44550 | 44500 | 226 |
| 636 | 20230804 | 093700 | 1660399450 | 44550 | 44550 | 44550 | 44550 | 633 |
| 637 | 20230804 | 093600 | 1632199300 | 44500 | 44550 | 44600 | 44500 | 715 |
| 638 | 20230804 | 093500 | 1600351000 | 44550 | 44550 | 44600 | 44550 | 209 |
| 639 | 20230804 | 093400 | 1591036850 | 44600 | 44600 | 44600 | 44600 | 466 |
| 640 | 20230804 | 093300 | 1570253250 | 44600 | 44550 | 44600 | 44550 | 425 |
| 641 | 20230804 | 093200 | 1551299350 | 44550 | 44600 | 44600 | 44550 | 604 |
| 642 | 20230804 | 093100 | 1524366200 | 44600 | 44650 | 44650 | 44600 | 392 |
| 643 | 20230804 | 093000 | 1506873600 | 44650 | 44600 | 44650 | 44600 | 22 |
| 644 | 20230804 | 092900 | 1505892350 | 44650 | 44650 | 44650 | 44600 | 1447 |
| 645 | 20230804 | 092800 | 1441321700 | 44650 | 44650 | 44700 | 44650 | 859 |
| 646 | 20230804 | 092700 | 1402967300 | 44700 | 44700 | 44700 | 44700 | 132 |
| 647 | 20230804 | 092600 | 1397066900 | 44700 | 44650 | 44700 | 44650 | 539 |
| 648 | 20230804 | 092500 | 1372974400 | 44650 | 44750 | 44800 | 44650 | 1210 |
| 649 | 20230804 | 092400 | 1318874050 | 44750 | 44800 | 44850 | 44700 | 807 |
| 650 | 20230804 | 092300 | 1282730300 | 44800 | 44800 | 44850 | 44750 | 1100 |
| 651 | 20230804 | 092200 | 1233436050 | 44800 | 44750 | 44800 | 44700 | 1851 |
| 652 | 20230804 | 092100 | 1150554300 | 44750 | 44600 | 44750 | 44600 | 1046 |
| 653 | 20230804 | 092000 | 1103847950 | 44600 | 44500 | 44600 | 44500 | 349 |
| 654 | 20230804 | 091900 | 1088301250 | 44500 | 44550 | 44550 | 44500 | 387 |
| 655 | 20230804 | 091800 | 1071063750 | 44550 | 44600 | 44600 | 44550 | 413 |
| 656 | 20230804 | 091700 | 1052655200 | 44600 | 44550 | 44600 | 44500 | 458 |
| 657 | 20230804 | 091600 | 1032252200 | 44600 | 44500 | 44600 | 44450 | 884 |
| 658 | 20230804 | 091500 | 992890650 | 44500 | 44600 | 44600 | 44500 | 1400 |
| 659 | 20230804 | 091400 | 930507900 | 44600 | 44550 | 44650 | 44550 | 691 |
| 660 | 20230804 | 091300 | 899689500 | 44550 | 44550 | 44600 | 44500 | 923 |
| 661 | 20230804 | 091200 | 858573400 | 44550 | 44600 | 44600 | 44500 | 596 |
| 662 | 20230804 | 091100 | 832037450 | 44600 | 44550 | 44600 | 44500 | 341 |
| 663 | 20230804 | 091000 | 816835300 | 44550 | 44350 | 44550 | 44350 | 958 |
| 664 | 20230804 | 090900 | 774242000 | 44350 | 44350 | 44350 | 44300 | 213 |
| 665 | 20230804 | 090800 | 764800800 | 44250 | 44300 | 44350 | 44150 | 2475 |
| 666 | 20230804 | 090700 | 655336800 | 44300 | 44250 | 44350 | 44200 | 1840 |
| 667 | 20230804 | 090600 | 573880450 | 44250 | 44300 | 44300 | 44200 | 1167 |
| 668 | 20230804 | 090500 | 522243300 | 44300 | 44300 | 44300 | 44250 | 1115 |
| 669 | 20230804 | 090400 | 472895050 | 44300 | 44250 | 44300 | 44250 | 574 |
| 670 | 20230804 | 090300 | 447476200 | 44250 | 44250 | 44400 | 44200 | 1711 |
| 671 | 20230804 | 090200 | 371725950 | 44250 | 44450 | 44550 | 44200 | 2062 |
| 672 | 20230804 | 090100 | 280288800 | 44450 | 44500 | 44550 | 44400 | 2129 |
| 673 | 20230804 | 090000 | 185614800 | 44550 | 44700 | 44700 | 44500 | 4118 |