36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 201000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 5345 |
| 3 | 20230804 | 200900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20230804 | 200800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20230804 | 200700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20230804 | 200600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20230804 | 200500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20230804 | 200400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20230804 | 200300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20230804 | 200200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20230804 | 200100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20230804 | 200000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20230804 | 195900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20230804 | 195800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20230804 | 195700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20230804 | 195600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20230804 | 195500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20230804 | 195400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20230804 | 195300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20230804 | 195200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20230804 | 195100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20230804 | 195000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20230804 | 194900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20230804 | 194800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20230804 | 194700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20230804 | 194600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20230804 | 194500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20230804 | 194400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20230804 | 194300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20230804 | 194200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20230804 | 194100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20230804 | 194000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 5345 |
| 33 | 20230804 | 193900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20230804 | 193800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20230804 | 193700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20230804 | 193600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20230804 | 193500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20230804 | 193400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20230804 | 193300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20230804 | 193200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20230804 | 193100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20230804 | 193000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20230804 | 192900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20230804 | 192800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20230804 | 192700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20230804 | 192600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20230804 | 192500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20230804 | 192400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20230804 | 192300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20230804 | 192200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20230804 | 192100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20230804 | 192000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20230804 | 191900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20230804 | 191800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20230804 | 191700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20230804 | 191600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20230804 | 191500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20230804 | 191400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20230804 | 191300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20230804 | 191200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20230804 | 191100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20230804 | 191000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 5345 |
| 63 | 20230804 | 190900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20230804 | 190800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20230804 | 190700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20230804 | 190600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20230804 | 190500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20230804 | 190400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20230804 | 190300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20230804 | 190200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20230804 | 190100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20230804 | 190000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20230804 | 185900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20230804 | 185800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20230804 | 185700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20230804 | 185600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20230804 | 185500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20230804 | 185400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20230804 | 185300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20230804 | 185200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20230804 | 185100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20230804 | 185000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20230804 | 184900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20230804 | 184800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20230804 | 184700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20230804 | 184600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20230804 | 184500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20230804 | 184400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20230804 | 184300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20230804 | 184200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20230804 | 184100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20230804 | 184000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 5345 |
| 93 | 20230804 | 183900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20230804 | 183800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20230804 | 183700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20230804 | 183600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20230804 | 183500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20230804 | 183400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20230804 | 183300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20230804 | 183200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20230804 | 183100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20230804 | 183000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20230804 | 182900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20230804 | 182800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20230804 | 182700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20230804 | 182600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20230804 | 182500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20230804 | 182400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20230804 | 182300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20230804 | 182200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20230804 | 182100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20230804 | 182000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20230804 | 181900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20230804 | 181800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20230804 | 181700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20230804 | 181600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20230804 | 181500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20230804 | 181400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20230804 | 181300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20230804 | 181200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20230804 | 181100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20230804 | 181000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 5345 |
| 123 | 20230804 | 180900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20230804 | 180800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20230804 | 180700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20230804 | 180600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20230804 | 180500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20230804 | 180400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20230804 | 180300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20230804 | 180200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20230804 | 180100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20230804 | 180000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20230804 | 175900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20230804 | 175800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20230804 | 175700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20230804 | 175600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20230804 | 175500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20230804 | 175400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20230804 | 175300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20230804 | 175200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20230804 | 175100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20230804 | 175000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20230804 | 174900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20230804 | 174800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20230804 | 174700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20230804 | 174600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20230804 | 174500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20230804 | 174400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20230804 | 174300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20230804 | 174200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20230804 | 174100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20230804 | 174000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 5345 |
| 153 | 20230804 | 173900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20230804 | 173800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20230804 | 173700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20230804 | 173600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20230804 | 173500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20230804 | 173400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20230804 | 173300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20230804 | 173200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20230804 | 173100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20230804 | 173000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20230804 | 172900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20230804 | 172800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20230804 | 172700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20230804 | 172600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20230804 | 172500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20230804 | 172400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20230804 | 172300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20230804 | 172200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20230804 | 172100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20230804 | 172000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20230804 | 171900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20230804 | 171800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20230804 | 171700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20230804 | 171600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20230804 | 171500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20230804 | 171400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20230804 | 171300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20230804 | 171200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20230804 | 171100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20230804 | 171000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 5345 |
| 183 | 20230804 | 170900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20230804 | 170800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20230804 | 170700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20230804 | 170600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20230804 | 170500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20230804 | 170400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20230804 | 170300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20230804 | 170200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20230804 | 170100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20230804 | 170000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20230804 | 165900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20230804 | 165800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20230804 | 165700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20230804 | 165600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20230804 | 165500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20230804 | 165400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20230804 | 165300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20230804 | 165200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20230804 | 165100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20230804 | 165000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20230804 | 164900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20230804 | 164800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20230804 | 164700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20230804 | 164600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20230804 | 164500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20230804 | 164400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20230804 | 164300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20230804 | 164200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20230804 | 164100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20230804 | 164000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 5345 |
| 213 | 20230804 | 163900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20230804 | 163800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20230804 | 163700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20230804 | 163600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20230804 | 163500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20230804 | 163400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20230804 | 163300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20230804 | 163200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20230804 | 163100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20230804 | 163000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20230804 | 162900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20230804 | 162800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20230804 | 162700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20230804 | 162600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20230804 | 162500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20230804 | 162400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20230804 | 162300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20230804 | 162200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20230804 | 162100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20230804 | 162000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20230804 | 161900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20230804 | 161800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 235 | 20230804 | 161700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20230804 | 161600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 237 | 20230804 | 161500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 238 | 20230804 | 161400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 239 | 20230804 | 161300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 240 | 20230804 | 161200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 241 | 20230804 | 161100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 242 | 20230804 | 161000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 5345 |
| 243 | 20230804 | 160900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 244 | 20230804 | 160800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 245 | 20230804 | 160700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 246 | 20230804 | 160600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 247 | 20230804 | 160500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 248 | 20230804 | 160400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 249 | 20230804 | 160300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 250 | 20230804 | 160200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 251 | 20230804 | 160100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 252 | 20230804 | 160000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 253 | 20230804 | 155900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 254 | 20230804 | 155800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 255 | 20230804 | 155700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 256 | 20230804 | 155600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 257 | 20230804 | 155500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 258 | 20230804 | 155400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 259 | 20230804 | 155300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 260 | 20230804 | 155200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 261 | 20230804 | 155100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 262 | 20230804 | 155000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 263 | 20230804 | 154900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 264 | 20230804 | 154800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 265 | 20230804 | 154700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 266 | 20230804 | 154600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 267 | 20230804 | 154500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 268 | 20230804 | 154400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 269 | 20230804 | 154300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 270 | 20230804 | 154200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 271 | 20230804 | 154100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 272 | 20230804 | 154000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 5345 |
| 273 | 20230804 | 153900 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 274 | 20230804 | 153800 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 275 | 20230804 | 153700 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 276 | 20230804 | 153600 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 277 | 20230804 | 153500 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 278 | 20230804 | 153400 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 279 | 20230804 | 153300 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 280 | 20230804 | 153200 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 281 | 20230804 | 153100 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 282 | 20230804 | 153000 | 12068871650 | 39600 | 39600 | 39600 | 39600 | 5345 |
| 283 | 20230804 | 152900 | 11857209650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 284 | 20230804 | 152800 | 11857209650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 285 | 20230804 | 152700 | 11857209650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 286 | 20230804 | 152600 | 11857209650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 287 | 20230804 | 152500 | 11857209650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 288 | 20230804 | 152400 | 11857209650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 289 | 20230804 | 152300 | 11857209650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 290 | 20230804 | 152200 | 11857209650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 291 | 20230804 | 152100 | 11857209650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 292 | 20230804 | 152000 | 11857209650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 293 | 20230804 | 151900 | 11857209650 | 39600 | 39600 | 39600 | 39500 | 209 |
| 294 | 20230804 | 151800 | 11848943250 | 39550 | 39500 | 39550 | 39500 | 598 |
| 295 | 20230804 | 151700 | 11825296050 | 39500 | 39500 | 39500 | 39500 | 64 |
| 296 | 20230804 | 151600 | 11822768050 | 39500 | 39500 | 39550 | 39450 | 1094 |
| 297 | 20230804 | 151500 | 11779561500 | 39500 | 39450 | 39500 | 39450 | 145 |
| 298 | 20230804 | 151400 | 11773834050 | 39500 | 39500 | 39550 | 39450 | 558 |
| 299 | 20230804 | 151300 | 11751787950 | 39500 | 39450 | 39500 | 39450 | 59 |
| 300 | 20230804 | 151200 | 11749457900 | 39450 | 39500 | 39550 | 39450 | 499 |
| 301 | 20230804 | 151100 | 11729742400 | 39500 | 39500 | 39500 | 39450 | 201 |
| 302 | 20230804 | 151000 | 11721803450 | 39450 | 39350 | 39450 | 39350 | 532 |
| 303 | 20230804 | 150900 | 11700828400 | 39350 | 39350 | 39400 | 39350 | 349 |
| 304 | 20230804 | 150800 | 11687093850 | 39350 | 39450 | 39450 | 39350 | 769 |
| 305 | 20230804 | 150700 | 11656770700 | 39450 | 39550 | 39550 | 39450 | 533 |
| 306 | 20230804 | 150600 | 11635696050 | 39550 | 39550 | 39550 | 39550 | 189 |
| 307 | 20230804 | 150500 | 11628221100 | 39550 | 39550 | 39600 | 39550 | 337 |
| 308 | 20230804 | 150400 | 11614891200 | 39550 | 39500 | 39550 | 39500 | 84 |
| 309 | 20230804 | 150300 | 11611572200 | 39500 | 39450 | 39500 | 39450 | 482 |
| 310 | 20230804 | 150200 | 11592538600 | 39450 | 39600 | 39600 | 39450 | 129 |
| 311 | 20230804 | 150100 | 11587442800 | 39600 | 39600 | 39600 | 39500 | 825 |
| 312 | 20230804 | 150000 | 11554833150 | 39600 | 39650 | 39700 | 39550 | 260 |
| 313 | 20230804 | 145900 | 11544526400 | 39650 | 39600 | 39650 | 39550 | 275 |
| 314 | 20230804 | 145800 | 11533638250 | 39600 | 39650 | 39650 | 39550 | 511 |
| 315 | 20230804 | 145700 | 11513400450 | 39650 | 39650 | 39700 | 39600 | 495 |
| 316 | 20230804 | 145600 | 11493773150 | 39700 | 39650 | 39700 | 39650 | 274 |
| 317 | 20230804 | 145500 | 11482900250 | 39650 | 39650 | 39650 | 39600 | 763 |
| 318 | 20230804 | 145400 | 11452649850 | 39650 | 39650 | 39700 | 39650 | 271 |
| 319 | 20230804 | 145300 | 11441897900 | 39700 | 39650 | 39700 | 39650 | 332 |
| 320 | 20230804 | 145200 | 11428732050 | 39700 | 39700 | 39700 | 39650 | 675 |
| 321 | 20230804 | 145100 | 11401949700 | 39700 | 39650 | 39700 | 39650 | 1372 |
| 322 | 20230804 | 145000 | 11347489750 | 39650 | 39600 | 39700 | 39600 | 281 |
| 323 | 20230804 | 144900 | 11336344400 | 39650 | 39600 | 39650 | 39600 | 172 |
| 324 | 20230804 | 144800 | 11329525750 | 39650 | 39650 | 39650 | 39600 | 1322 |
| 325 | 20230804 | 144700 | 11277111250 | 39650 | 39600 | 39650 | 39600 | 599 |
| 326 | 20230804 | 144600 | 11253390300 | 39600 | 39600 | 39600 | 39550 | 160 |
| 327 | 20230804 | 144500 | 11247055350 | 39600 | 39550 | 39600 | 39550 | 219 |
| 328 | 20230804 | 144400 | 11238390550 | 39550 | 39550 | 39600 | 39550 | 733 |
| 329 | 20230804 | 144300 | 11209377150 | 39550 | 39600 | 39600 | 39550 | 815 |
| 330 | 20230804 | 144200 | 11177140750 | 39600 | 39600 | 39600 | 39550 | 1333 |
| 331 | 20230804 | 144100 | 11124363000 | 39600 | 39550 | 39600 | 39550 | 132 |
| 332 | 20230804 | 144000 | 11119141350 | 39550 | 39600 | 39600 | 39500 | 286 |
| 333 | 20230804 | 143900 | 11107829300 | 39600 | 39600 | 39600 | 39550 | 216 |
| 334 | 20230804 | 143800 | 11099285800 | 39600 | 39600 | 39600 | 39550 | 719 |
| 335 | 20230804 | 143700 | 11070838650 | 39600 | 39600 | 39600 | 39550 | 345 |
| 336 | 20230804 | 143600 | 11057181800 | 39600 | 39600 | 39600 | 39600 | 681 |
| 337 | 20230804 | 143500 | 11030214200 | 39600 | 39550 | 39600 | 39550 | 656 |
| 338 | 20230804 | 143400 | 11004237650 | 39550 | 39550 | 39550 | 39450 | 558 |
| 339 | 20230804 | 143300 | 10982180200 | 39600 | 39550 | 39600 | 39550 | 497 |
| 340 | 20230804 | 143200 | 10962518450 | 39550 | 39550 | 39550 | 39500 | 190 |
| 341 | 20230804 | 143100 | 10955006850 | 39550 | 39600 | 39600 | 39500 | 502 |
| 342 | 20230804 | 143000 | 10935146400 | 39600 | 39550 | 39600 | 39550 | 207 |
| 343 | 20230804 | 142900 | 10926955500 | 39550 | 39550 | 39550 | 39500 | 647 |
| 344 | 20230804 | 142800 | 10901367300 | 39500 | 39500 | 39550 | 39450 | 202 |
| 345 | 20230804 | 142700 | 10893387500 | 39500 | 39550 | 39550 | 39500 | 516 |
| 346 | 20230804 | 142600 | 10872997650 | 39550 | 39500 | 39550 | 39500 | 678 |
| 347 | 20230804 | 142500 | 10846213050 | 39550 | 39500 | 39550 | 39450 | 692 |
| 348 | 20230804 | 142400 | 10818878700 | 39500 | 39450 | 39500 | 39450 | 209 |
| 349 | 20230804 | 142300 | 10810624400 | 39450 | 39450 | 39500 | 39450 | 547 |
| 350 | 20230804 | 142200 | 10789036050 | 39450 | 39450 | 39450 | 39400 | 454 |
| 351 | 20230804 | 142100 | 10771140750 | 39400 | 39300 | 39450 | 39300 | 214 |
| 352 | 20230804 | 142000 | 10762713400 | 39350 | 39350 | 39350 | 39300 | 77 |
| 353 | 20230804 | 141900 | 10759684700 | 39350 | 39450 | 39450 | 39350 | 1289 |
| 354 | 20230804 | 141800 | 10708893150 | 39450 | 39300 | 39450 | 39300 | 300 |
| 355 | 20230804 | 141700 | 10697080650 | 39300 | 39400 | 39400 | 39250 | 912 |
| 356 | 20230804 | 141600 | 10661232950 | 39400 | 39400 | 39450 | 39400 | 62 |
| 357 | 20230804 | 141500 | 10658789750 | 39400 | 39300 | 39450 | 39300 | 197 |
| 358 | 20230804 | 141400 | 10651038950 | 39300 | 39450 | 39450 | 39250 | 1535 |
| 359 | 20230804 | 141300 | 10590627350 | 39450 | 39450 | 39500 | 39450 | 443 |
| 360 | 20230804 | 141200 | 10573141750 | 39450 | 39600 | 39600 | 39450 | 412 |
| 361 | 20230804 | 141100 | 10556858050 | 39600 | 39600 | 39600 | 39550 | 1477 |
| 362 | 20230804 | 141000 | 10498382600 | 39600 | 39600 | 39600 | 39500 | 614 |
| 363 | 20230804 | 140900 | 10474084550 | 39600 | 39550 | 39600 | 39400 | 2409 |
| 364 | 20230804 | 140800 | 10378901950 | 39550 | 39500 | 39550 | 39450 | 4716 |
| 365 | 20230804 | 140700 | 10192619100 | 39400 | 39400 | 39500 | 39400 | 564 |
| 366 | 20230804 | 140600 | 10170364500 | 39500 | 39500 | 39500 | 39400 | 662 |
| 367 | 20230804 | 140500 | 10144243450 | 39500 | 39500 | 39500 | 39450 | 927 |
| 368 | 20230804 | 140400 | 10107656300 | 39500 | 39500 | 39500 | 39450 | 566 |
| 369 | 20230804 | 140300 | 10085319000 | 39500 | 39400 | 39500 | 39400 | 736 |
| 370 | 20230804 | 140200 | 10056281450 | 39400 | 39400 | 39450 | 39400 | 2619 |
| 371 | 20230804 | 140100 | 9953036950 | 39400 | 39100 | 39400 | 39100 | 10038 |
| 372 | 20230804 | 140000 | 9559110850 | 39100 | 39150 | 39150 | 39100 | 308 |
| 373 | 20230804 | 135900 | 9547053100 | 39150 | 39100 | 39150 | 39100 | 482 |
| 374 | 20230804 | 135800 | 9528200400 | 39100 | 39150 | 39150 | 39100 | 537 |
| 375 | 20230804 | 135700 | 9507178250 | 39150 | 39050 | 39150 | 39050 | 126 |
| 376 | 20230804 | 135600 | 9502251400 | 39050 | 39150 | 39150 | 39050 | 673 |
| 377 | 20230804 | 135500 | 9475927850 | 39150 | 39150 | 39150 | 39150 | 457 |
| 378 | 20230804 | 135400 | 9458036300 | 39150 | 39150 | 39200 | 39150 | 5590 |
| 379 | 20230804 | 135300 | 9239157850 | 39150 | 39100 | 39150 | 39100 | 628 |
| 380 | 20230804 | 135200 | 9214599800 | 39100 | 39100 | 39150 | 39100 | 1051 |
| 381 | 20230804 | 135100 | 9173490000 | 39100 | 39100 | 39150 | 39100 | 313 |
| 382 | 20230804 | 135000 | 9161250100 | 39150 | 39100 | 39150 | 39100 | 297 |
| 383 | 20230804 | 134900 | 9149629600 | 39150 | 39100 | 39150 | 39100 | 673 |
| 384 | 20230804 | 134800 | 9123306600 | 39150 | 39150 | 39200 | 39100 | 624 |
| 385 | 20230804 | 134700 | 9098870400 | 39150 | 39000 | 39150 | 39000 | 5629 |
| 386 | 20230804 | 134600 | 8878837600 | 39000 | 39000 | 39000 | 38950 | 197 |
| 387 | 20230804 | 134500 | 8871155100 | 39000 | 39000 | 39050 | 39000 | 1035 |
| 388 | 20230804 | 134400 | 8830762150 | 39000 | 38750 | 39000 | 38700 | 10708 |
| 389 | 20230804 | 134300 | 8413821750 | 38750 | 38750 | 38750 | 38750 | 113 |
| 390 | 20230804 | 134200 | 8409443000 | 38750 | 38700 | 38750 | 38700 | 511 |
| 391 | 20230804 | 134100 | 8389656050 | 38700 | 38700 | 38700 | 38700 | 682 |
| 392 | 20230804 | 134000 | 8363262650 | 38700 | 38700 | 38700 | 38650 | 329 |
| 393 | 20230804 | 133900 | 8350530650 | 38700 | 38700 | 38700 | 38650 | 277 |
| 394 | 20230804 | 133800 | 8339813900 | 38700 | 38650 | 38700 | 38650 | 396 |
| 395 | 20230804 | 133700 | 8324496900 | 38700 | 38600 | 38700 | 38600 | 733 |
| 396 | 20230804 | 133600 | 8296143100 | 38600 | 38600 | 38650 | 38550 | 93 |
| 397 | 20230804 | 133500 | 8292551050 | 38600 | 38650 | 38650 | 38600 | 324 |
| 398 | 20230804 | 133400 | 8280035150 | 38600 | 38700 | 38700 | 38600 | 826 |
| 399 | 20230804 | 133300 | 8248138750 | 38650 | 38650 | 38700 | 38650 | 728 |
| 400 | 20230804 | 133200 | 8219980200 | 38650 | 38700 | 38700 | 38600 | 479 |
| 401 | 20230804 | 133100 | 8201469400 | 38700 | 38450 | 38700 | 38450 | 635 |
| 402 | 20230804 | 133000 | 8176990300 | 38450 | 38450 | 38500 | 38400 | 715 |
| 403 | 20230804 | 132900 | 8149498650 | 38450 | 38300 | 38450 | 38150 | 3055 |
| 404 | 20230804 | 132800 | 8032606600 | 38300 | 38550 | 38550 | 38300 | 1740 |
| 405 | 20230804 | 132700 | 7965831800 | 38550 | 38900 | 38900 | 38500 | 3777 |
| 406 | 20230804 | 132600 | 7819698450 | 38950 | 38700 | 38950 | 38700 | 4710 |
| 407 | 20230804 | 132500 | 7636660600 | 38700 | 38700 | 38700 | 38650 | 416 |
| 408 | 20230804 | 132400 | 7620573750 | 38600 | 38650 | 38700 | 38600 | 593 |
| 409 | 20230804 | 132300 | 7597626900 | 38650 | 38700 | 38700 | 38650 | 104 |
| 410 | 20230804 | 132200 | 7593605950 | 38650 | 38600 | 38700 | 38600 | 568 |
| 411 | 20230804 | 132100 | 7571657250 | 38700 | 38700 | 38700 | 38650 | 105 |
| 412 | 20230804 | 132000 | 7567598550 | 38700 | 38650 | 38700 | 38550 | 662 |
| 413 | 20230804 | 131900 | 7542025100 | 38650 | 38650 | 38650 | 38650 | 81 |
| 414 | 20230804 | 131800 | 7538894450 | 38700 | 38650 | 38700 | 38650 | 205 |
| 415 | 20230804 | 131700 | 7530971100 | 38700 | 38700 | 38700 | 38700 | 102 |
| 416 | 20230804 | 131600 | 7527023700 | 38650 | 38650 | 38700 | 38650 | 79 |
| 417 | 20230804 | 131500 | 7523967650 | 38700 | 38650 | 38700 | 38650 | 271 |
| 418 | 20230804 | 131400 | 7513493100 | 38700 | 38650 | 38700 | 38650 | 79 |
| 419 | 20230804 | 131300 | 7510437250 | 38650 | 38600 | 38650 | 38600 | 119 |
| 420 | 20230804 | 131200 | 7505840000 | 38600 | 38650 | 38650 | 38600 | 110 |
| 421 | 20230804 | 131100 | 7501592750 | 38650 | 38650 | 38650 | 38600 | 426 |
| 422 | 20230804 | 131000 | 7485128100 | 38650 | 38600 | 38650 | 38600 | 379 |
| 423 | 20230804 | 130900 | 7470498650 | 38650 | 38700 | 38700 | 38650 | 239 |
| 424 | 20230804 | 130800 | 7461257500 | 38650 | 38700 | 38700 | 38650 | 85 |
| 425 | 20230804 | 130700 | 7457971150 | 38700 | 38600 | 38750 | 38600 | 508 |
| 426 | 20230804 | 130600 | 7438310650 | 38700 | 38700 | 38700 | 38600 | 555 |
| 427 | 20230804 | 130500 | 7416874300 | 38700 | 38650 | 38700 | 38650 | 263 |
| 428 | 20230804 | 130400 | 7406699800 | 38650 | 38650 | 38650 | 38650 | 14 |
| 429 | 20230804 | 130300 | 7406158700 | 38600 | 38650 | 38700 | 38600 | 727 |
| 430 | 20230804 | 130200 | 7378088750 | 38650 | 38700 | 38700 | 38650 | 127 |
| 431 | 20230804 | 130100 | 7373178650 | 38700 | 38700 | 38700 | 38700 | 39 |
| 432 | 20230804 | 130000 | 7371669350 | 38700 | 38650 | 38700 | 38600 | 814 |
| 433 | 20230804 | 125900 | 7340198500 | 38600 | 38550 | 38600 | 38550 | 581 |
| 434 | 20230804 | 125800 | 7317773000 | 38600 | 38550 | 38600 | 38550 | 654 |
| 435 | 20230804 | 125700 | 7292532450 | 38600 | 38500 | 38600 | 38500 | 251 |
| 436 | 20230804 | 125600 | 7282851800 | 38500 | 38500 | 38550 | 38500 | 748 |
| 437 | 20230804 | 125500 | 7254030000 | 38500 | 38500 | 38500 | 38500 | 132 |
| 438 | 20230804 | 125400 | 7248948000 | 38500 | 38500 | 38550 | 38500 | 443 |
| 439 | 20230804 | 125300 | 7231891150 | 38500 | 38600 | 38600 | 38500 | 476 |
| 440 | 20230804 | 125200 | 7213537600 | 38600 | 38550 | 38600 | 38550 | 506 |
| 441 | 20230804 | 125100 | 7194009600 | 38600 | 38600 | 38600 | 38550 | 91 |
| 442 | 20230804 | 125000 | 7190497700 | 38600 | 38600 | 38600 | 38600 | 27 |
| 443 | 20230804 | 124900 | 7189455500 | 38550 | 38550 | 38600 | 38550 | 397 |
| 444 | 20230804 | 124800 | 7174149100 | 38550 | 38550 | 38550 | 38500 | 126 |
| 445 | 20230804 | 124700 | 7169296500 | 38550 | 38550 | 38600 | 38550 | 1189 |
| 446 | 20230804 | 124600 | 7123435800 | 38550 | 38600 | 38600 | 38550 | 322 |
| 447 | 20230804 | 124500 | 7111006800 | 38600 | 38600 | 38600 | 38550 | 206 |
| 448 | 20230804 | 124400 | 7103058350 | 38550 | 38550 | 38600 | 38550 | 34 |
| 449 | 20230804 | 124300 | 7101747250 | 38550 | 38600 | 38600 | 38550 | 79 |
| 450 | 20230804 | 124200 | 7098700350 | 38550 | 38600 | 38600 | 38550 | 73 |
| 451 | 20230804 | 124100 | 7095884050 | 38600 | 38550 | 38600 | 38550 | 876 |
| 452 | 20230804 | 124000 | 7062070900 | 38550 | 38600 | 38600 | 38550 | 42 |
| 453 | 20230804 | 123900 | 7060450350 | 38600 | 38600 | 38600 | 38550 | 85 |
| 454 | 20230804 | 123800 | 7057169700 | 38550 | 38550 | 38600 | 38550 | 1000 |
| 455 | 20230804 | 123700 | 7018617650 | 38650 | 38600 | 38650 | 38550 | 111 |
| 456 | 20230804 | 123600 | 7014333300 | 38600 | 38550 | 38600 | 38550 | 66 |
| 457 | 20230804 | 123500 | 7011786400 | 38550 | 38600 | 38650 | 38550 | 298 |
| 458 | 20230804 | 123400 | 7000284750 | 38650 | 38600 | 38650 | 38600 | 203 |
| 459 | 20230804 | 123300 | 6992445600 | 38600 | 38550 | 38600 | 38550 | 45 |
| 460 | 20230804 | 123200 | 6990710250 | 38550 | 38550 | 38550 | 38550 | 40 |
| 461 | 20230804 | 123100 | 6989168250 | 38500 | 38450 | 38550 | 38450 | 143 |
| 462 | 20230804 | 123000 | 6983660700 | 38450 | 38550 | 38550 | 38450 | 546 |
| 463 | 20230804 | 122900 | 6962656500 | 38550 | 38550 | 38550 | 38550 | 119 |
| 464 | 20230804 | 122800 | 6958069050 | 38550 | 38600 | 38600 | 38550 | 125 |
| 465 | 20230804 | 122700 | 6953248650 | 38600 | 38600 | 38600 | 38550 | 105 |
| 466 | 20230804 | 122600 | 6949196000 | 38600 | 38500 | 38600 | 38450 | 165 |
| 467 | 20230804 | 122500 | 6942845000 | 38600 | 38500 | 38600 | 38500 | 612 |
| 468 | 20230804 | 122400 | 6919274500 | 38550 | 38600 | 38600 | 38500 | 315 |
| 469 | 20230804 | 122300 | 6907135250 | 38600 | 38600 | 38600 | 38600 | 347 |
| 470 | 20230804 | 122200 | 6893741050 | 38600 | 38600 | 38600 | 38550 | 38 |
| 471 | 20230804 | 122100 | 6892274450 | 38600 | 38600 | 38600 | 38550 | 256 |
| 472 | 20230804 | 122000 | 6882402300 | 38600 | 38550 | 38600 | 38550 | 109 |
| 473 | 20230804 | 121900 | 6878198000 | 38550 | 38550 | 38600 | 38500 | 77 |
| 474 | 20230804 | 121800 | 6875228500 | 38500 | 38650 | 38650 | 38500 | 1531 |
| 475 | 20230804 | 121700 | 6816207800 | 38600 | 38750 | 38750 | 38600 | 365 |
| 476 | 20230804 | 121600 | 6802100950 | 38700 | 38750 | 38750 | 38600 | 945 |
| 477 | 20230804 | 121500 | 6765615750 | 38750 | 38750 | 38750 | 38650 | 708 |
| 478 | 20230804 | 121400 | 6738218250 | 38800 | 38750 | 38800 | 38650 | 575 |
| 479 | 20230804 | 121300 | 6715974950 | 38800 | 38750 | 38800 | 38700 | 686 |
| 480 | 20230804 | 121200 | 6689403650 | 38750 | 38850 | 38850 | 38750 | 535 |
| 481 | 20230804 | 121100 | 6668625550 | 38850 | 38850 | 38900 | 38850 | 163 |
| 482 | 20230804 | 121000 | 6662292900 | 38850 | 38900 | 38900 | 38850 | 367 |
| 483 | 20230804 | 120900 | 6648029700 | 38900 | 38850 | 38900 | 38850 | 353 |
| 484 | 20230804 | 120800 | 6634302050 | 38850 | 38750 | 38850 | 38750 | 598 |
| 485 | 20230804 | 120700 | 6611090850 | 38750 | 38750 | 38750 | 38750 | 654 |
| 486 | 20230804 | 120600 | 6585748350 | 38750 | 38750 | 38750 | 38650 | 107 |
| 487 | 20230804 | 120500 | 6581603200 | 38700 | 38750 | 38750 | 38650 | 1183 |
| 488 | 20230804 | 120400 | 6535838350 | 38750 | 38700 | 38750 | 38700 | 83 |
| 489 | 20230804 | 120300 | 6532626000 | 38750 | 38700 | 38750 | 38700 | 443 |
| 490 | 20230804 | 120200 | 6515476550 | 38700 | 38750 | 38750 | 38700 | 24 |
| 491 | 20230804 | 120100 | 6514547650 | 38750 | 38700 | 38750 | 38700 | 98 |
| 492 | 20230804 | 120000 | 6510753750 | 38700 | 38700 | 38700 | 38650 | 57 |
| 493 | 20230804 | 115900 | 6508549650 | 38650 | 38650 | 38750 | 38650 | 275 |
| 494 | 20230804 | 115800 | 6497915650 | 38600 | 38650 | 38650 | 38600 | 774 |
| 495 | 20230804 | 115700 | 6468018550 | 38700 | 38700 | 38750 | 38650 | 107 |
| 496 | 20230804 | 115600 | 6463877450 | 38650 | 38800 | 38800 | 38650 | 493 |
| 497 | 20230804 | 115500 | 6444800400 | 38750 | 38800 | 38800 | 38750 | 55 |
| 498 | 20230804 | 115400 | 6442667800 | 38750 | 38800 | 38800 | 38750 | 409 |
| 499 | 20230804 | 115300 | 6426817200 | 38750 | 38700 | 38750 | 38700 | 53 |
| 500 | 20230804 | 115200 | 6424763650 | 38700 | 38750 | 38750 | 38700 | 214 |
| 501 | 20230804 | 115100 | 6416472500 | 38750 | 38750 | 38750 | 38750 | 105 |
| 502 | 20230804 | 115000 | 6412403750 | 38750 | 38700 | 38800 | 38700 | 55 |
| 503 | 20230804 | 114900 | 6410271450 | 38700 | 38800 | 38800 | 38700 | 425 |
| 504 | 20230804 | 114800 | 6393787300 | 38800 | 38800 | 38800 | 38650 | 697 |
| 505 | 20230804 | 114700 | 6366795800 | 38800 | 38850 | 38850 | 38800 | 103 |
| 506 | 20230804 | 114600 | 6362797400 | 38850 | 38800 | 38850 | 38800 | 230 |
| 507 | 20230804 | 114500 | 6353868350 | 38800 | 38800 | 38800 | 38750 | 611 |
| 508 | 20230804 | 114400 | 6330162100 | 38800 | 38800 | 38800 | 38700 | 177 |
| 509 | 20230804 | 114300 | 6323302250 | 38800 | 38750 | 38800 | 38750 | 85 |
| 510 | 20230804 | 114200 | 6320004500 | 38750 | 38800 | 38800 | 38750 | 381 |
| 511 | 20230804 | 114100 | 6305240700 | 38750 | 38750 | 38750 | 38700 | 706 |
| 512 | 20230804 | 114000 | 6277888350 | 38750 | 38750 | 38750 | 38750 | 56 |
| 513 | 20230804 | 113900 | 6275718350 | 38750 | 38700 | 38750 | 38650 | 348 |
| 514 | 20230804 | 113800 | 6262250450 | 38700 | 38600 | 38700 | 38600 | 531 |
| 515 | 20230804 | 113700 | 6241705400 | 38600 | 38700 | 38700 | 38600 | 187 |
| 516 | 20230804 | 113600 | 6234475200 | 38700 | 38600 | 38700 | 38600 | 226 |
| 517 | 20230804 | 113500 | 6225734150 | 38700 | 38650 | 38750 | 38600 | 462 |
| 518 | 20230804 | 113400 | 6207891050 | 38650 | 38600 | 38650 | 38600 | 175 |
| 519 | 20230804 | 113300 | 6201134000 | 38650 | 38800 | 38800 | 38600 | 823 |
| 520 | 20230804 | 113200 | 6169303700 | 38750 | 38850 | 38850 | 38750 | 669 |
| 521 | 20230804 | 113100 | 6143364700 | 38900 | 38900 | 38900 | 38850 | 628 |
| 522 | 20230804 | 113000 | 6118943650 | 38900 | 38900 | 38900 | 38850 | 264 |
| 523 | 20230804 | 112900 | 6108675350 | 38900 | 38900 | 38900 | 38900 | 56 |
| 524 | 20230804 | 112800 | 6106496950 | 38900 | 38900 | 38900 | 38800 | 79 |
| 525 | 20230804 | 112700 | 6103426350 | 38900 | 38850 | 38900 | 38850 | 998 |
| 526 | 20230804 | 112600 | 6064613800 | 38850 | 38800 | 38850 | 38750 | 366 |
| 527 | 20230804 | 112500 | 6050411350 | 38850 | 38850 | 38850 | 38800 | 433 |
| 528 | 20230804 | 112400 | 6033594750 | 38850 | 38850 | 38900 | 38850 | 275 |
| 529 | 20230804 | 112300 | 6022902600 | 38850 | 38850 | 38900 | 38850 | 105 |
| 530 | 20230804 | 112200 | 6018823250 | 38850 | 38950 | 38950 | 38850 | 1424 |
| 531 | 20230804 | 112100 | 5963439800 | 38900 | 38900 | 38950 | 38900 | 64 |
| 532 | 20230804 | 112000 | 5960947700 | 38900 | 38950 | 38950 | 38900 | 293 |
| 533 | 20230804 | 111900 | 5949539400 | 38950 | 38950 | 38950 | 38900 | 699 |
| 534 | 20230804 | 111800 | 5922319750 | 38950 | 38900 | 38950 | 38900 | 51 |
| 535 | 20230804 | 111700 | 5920334050 | 38900 | 38900 | 38950 | 38900 | 511 |
| 536 | 20230804 | 111600 | 5900452250 | 38900 | 38800 | 38900 | 38800 | 1458 |
| 537 | 20230804 | 111500 | 5843825450 | 38800 | 38800 | 38800 | 38750 | 140 |
| 538 | 20230804 | 111400 | 5838393650 | 38800 | 38800 | 38800 | 38750 | 350 |
| 539 | 20230804 | 111300 | 5824817450 | 38850 | 38850 | 38900 | 38850 | 289 |
| 540 | 20230804 | 111200 | 5813587100 | 38850 | 38850 | 38900 | 38850 | 490 |
| 541 | 20230804 | 111100 | 5794549850 | 38850 | 38700 | 38850 | 38700 | 1039 |
| 542 | 20230804 | 111000 | 5754243350 | 38650 | 38800 | 38800 | 38650 | 231 |
| 543 | 20230804 | 110900 | 5745289100 | 38800 | 38800 | 38800 | 38800 | 39 |
| 544 | 20230804 | 110800 | 5743775900 | 38800 | 38600 | 38800 | 38550 | 156 |
| 545 | 20230804 | 110700 | 5737744200 | 38650 | 38700 | 38700 | 38550 | 688 |
| 546 | 20230804 | 110600 | 5711157950 | 38700 | 38750 | 38800 | 38700 | 153 |
| 547 | 20230804 | 110500 | 5705227850 | 38800 | 38800 | 38800 | 38800 | 360 |
| 548 | 20230804 | 110400 | 5691259850 | 38650 | 38650 | 38650 | 38650 | 82 |
| 549 | 20230804 | 110300 | 5688090550 | 38700 | 38800 | 38800 | 38700 | 458 |
| 550 | 20230804 | 110200 | 5670342250 | 38800 | 38800 | 38800 | 38800 | 132 |
| 551 | 20230804 | 110100 | 5665220650 | 38800 | 38750 | 38800 | 38750 | 133 |
| 552 | 20230804 | 110000 | 5660066250 | 38700 | 38700 | 38800 | 38700 | 137 |
| 553 | 20230804 | 105900 | 5654757100 | 38650 | 38650 | 38700 | 38600 | 225 |
| 554 | 20230804 | 105800 | 5646058550 | 38650 | 38700 | 38700 | 38600 | 399 |
| 555 | 20230804 | 105700 | 5630654250 | 38700 | 38600 | 38700 | 38600 | 158 |
| 556 | 20230804 | 105600 | 5624552850 | 38600 | 38750 | 38750 | 38600 | 114 |
| 557 | 20230804 | 105500 | 5620147250 | 38750 | 38550 | 38750 | 38550 | 318 |
| 558 | 20230804 | 105400 | 5607853500 | 38550 | 38550 | 38600 | 38550 | 103 |
| 559 | 20230804 | 105300 | 5603882650 | 38550 | 38650 | 38650 | 38550 | 74 |
| 560 | 20230804 | 105200 | 5601024250 | 38650 | 38700 | 38750 | 38600 | 936 |
| 561 | 20230804 | 105100 | 5564860150 | 38700 | 38700 | 38700 | 38700 | 134 |
| 562 | 20230804 | 105000 | 5559674350 | 38700 | 38650 | 38700 | 38650 | 125 |
| 563 | 20230804 | 104900 | 5554841700 | 38650 | 38750 | 38750 | 38650 | 45 |
| 564 | 20230804 | 104800 | 5553099400 | 38750 | 38700 | 38750 | 38650 | 381 |
| 565 | 20230804 | 104700 | 5538357500 | 38750 | 38750 | 38750 | 38650 | 186 |
| 566 | 20230804 | 104600 | 5531161150 | 38750 | 38750 | 38750 | 38650 | 169 |
| 567 | 20230804 | 104500 | 5524620900 | 38700 | 38700 | 38800 | 38700 | 100 |
| 568 | 20230804 | 104400 | 5520748400 | 38700 | 38650 | 38700 | 38650 | 28 |
| 569 | 20230804 | 104300 | 5519665250 | 38650 | 38850 | 38850 | 38650 | 1158 |
| 570 | 20230804 | 104200 | 5474828250 | 38850 | 38850 | 38850 | 38800 | 149 |
| 571 | 20230804 | 104100 | 5469042200 | 38850 | 38850 | 38850 | 38700 | 311 |
| 572 | 20230804 | 104000 | 5456978900 | 38900 | 38900 | 38950 | 38900 | 233 |
| 573 | 20230804 | 103900 | 5447910800 | 38950 | 38800 | 38950 | 38750 | 1267 |
| 574 | 20230804 | 103800 | 5398660350 | 38650 | 38650 | 38850 | 38650 | 158 |
| 575 | 20230804 | 103700 | 5392544850 | 38650 | 38800 | 38800 | 38650 | 476 |
| 576 | 20230804 | 103600 | 5374099950 | 38800 | 38800 | 38850 | 38750 | 498 |
| 577 | 20230804 | 103500 | 5354769950 | 38800 | 38600 | 38800 | 38600 | 890 |
| 578 | 20230804 | 103400 | 5320385000 | 38600 | 38550 | 38600 | 38550 | 188 |
| 579 | 20230804 | 103300 | 5313134600 | 38600 | 38550 | 38600 | 38550 | 226 |
| 580 | 20230804 | 103200 | 5304414750 | 38550 | 38550 | 38600 | 38550 | 1183 |
| 581 | 20230804 | 103100 | 5258762750 | 38550 | 38500 | 38550 | 38500 | 904 |
| 582 | 20230804 | 103000 | 5223954050 | 38500 | 38300 | 38500 | 38300 | 3381 |
| 583 | 20230804 | 102900 | 5094377600 | 38300 | 38300 | 38300 | 38300 | 72 |
| 584 | 20230804 | 102800 | 5091620000 | 38300 | 38200 | 38300 | 38200 | 914 |
| 585 | 20230804 | 102700 | 5056651400 | 38200 | 38200 | 38200 | 38150 | 131 |
| 586 | 20230804 | 102600 | 5051649550 | 38250 | 38300 | 38300 | 38250 | 83 |
| 587 | 20230804 | 102500 | 5048472400 | 38300 | 38250 | 38300 | 38050 | 145 |
| 588 | 20230804 | 102400 | 5042945300 | 38300 | 38050 | 38300 | 38000 | 189 |
| 589 | 20230804 | 102300 | 5035741500 | 38050 | 38200 | 38200 | 38050 | 1307 |
| 590 | 20230804 | 102200 | 4985973200 | 38300 | 38200 | 38300 | 38150 | 215 |
| 591 | 20230804 | 102100 | 4977760150 | 38250 | 38300 | 38300 | 38250 | 151 |
| 592 | 20230804 | 102000 | 4971984150 | 38300 | 38100 | 38300 | 38100 | 212 |
| 593 | 20230804 | 101900 | 4963890650 | 38100 | 38100 | 38300 | 38100 | 1039 |
| 594 | 20230804 | 101800 | 4924132750 | 38200 | 38100 | 38200 | 38100 | 103 |
| 595 | 20230804 | 101700 | 4920208250 | 38100 | 38100 | 38100 | 38050 | 683 |
| 596 | 20230804 | 101600 | 4894212700 | 38050 | 38050 | 38100 | 38050 | 718 |
| 597 | 20230804 | 101500 | 4866873350 | 38100 | 38150 | 38150 | 38050 | 523 |
| 598 | 20230804 | 101400 | 4846951000 | 38150 | 38150 | 38150 | 38100 | 676 |
| 599 | 20230804 | 101300 | 4821186150 | 38200 | 38300 | 38350 | 38200 | 1357 |
| 600 | 20230804 | 101200 | 4769279500 | 38300 | 38500 | 38500 | 38300 | 982 |
| 601 | 20230804 | 101100 | 4731644050 | 38500 | 38500 | 38500 | 38500 | 87 |
| 602 | 20230804 | 101000 | 4728294550 | 38350 | 38450 | 38500 | 38350 | 743 |
| 603 | 20230804 | 100900 | 4699723850 | 38450 | 38250 | 38500 | 38250 | 1503 |
| 604 | 20230804 | 100800 | 4641882350 | 38250 | 38450 | 38450 | 38200 | 843 |
| 605 | 20230804 | 100700 | 4609562000 | 38450 | 38450 | 38500 | 38450 | 166 |
| 606 | 20230804 | 100600 | 4603176500 | 38400 | 38450 | 38500 | 38400 | 269 |
| 607 | 20230804 | 100500 | 4592834550 | 38450 | 38400 | 38450 | 38400 | 77 |
| 608 | 20230804 | 100400 | 4589877650 | 38400 | 38350 | 38450 | 38350 | 146 |
| 609 | 20230804 | 100300 | 4584268800 | 38400 | 38500 | 38500 | 38350 | 244 |
| 610 | 20230804 | 100200 | 4574891850 | 38500 | 38500 | 38500 | 38450 | 3041 |
| 611 | 20230804 | 100100 | 4457824400 | 38450 | 38450 | 38500 | 38350 | 929 |
| 612 | 20230804 | 100000 | 4422104200 | 38450 | 38300 | 38500 | 38250 | 623 |
| 613 | 20230804 | 095900 | 4398172100 | 38300 | 38250 | 38300 | 38250 | 1273 |
| 614 | 20230804 | 095800 | 4349423400 | 38250 | 38150 | 38250 | 38150 | 207 |
| 615 | 20230804 | 095700 | 4341512350 | 38150 | 38150 | 38150 | 38100 | 254 |
| 616 | 20230804 | 095600 | 4331833000 | 38150 | 38150 | 38200 | 38150 | 733 |
| 617 | 20230804 | 095500 | 4303866100 | 38150 | 38250 | 38250 | 38150 | 609 |
| 618 | 20230804 | 095400 | 4280608200 | 38250 | 38250 | 38250 | 38200 | 367 |
| 619 | 20230804 | 095300 | 4266581500 | 38250 | 38300 | 38350 | 38200 | 193 |
| 620 | 20230804 | 095200 | 4259197750 | 38200 | 38250 | 38300 | 38200 | 277 |
| 621 | 20230804 | 095100 | 4248600050 | 38300 | 38450 | 38500 | 38300 | 1657 |
| 622 | 20230804 | 095000 | 4184979950 | 38550 | 38450 | 38550 | 38450 | 412 |
| 623 | 20230804 | 094900 | 4169137650 | 38500 | 38500 | 38550 | 38500 | 494 |
| 624 | 20230804 | 094800 | 4150116900 | 38550 | 38500 | 38650 | 38500 | 696 |
| 625 | 20230804 | 094700 | 4123264550 | 38550 | 38400 | 38600 | 38400 | 908 |
| 626 | 20230804 | 094600 | 4088326400 | 38400 | 38850 | 38950 | 38400 | 1409 |
| 627 | 20230804 | 094500 | 4033903600 | 38850 | 38700 | 39000 | 38700 | 223 |
| 628 | 20230804 | 094400 | 4025230250 | 38700 | 38950 | 38950 | 38700 | 935 |
| 629 | 20230804 | 094300 | 3988904200 | 39000 | 39100 | 39150 | 39000 | 1425 |
| 630 | 20230804 | 094200 | 3933240700 | 39100 | 39150 | 39150 | 39050 | 579 |
| 631 | 20230804 | 094100 | 3910605300 | 39150 | 39000 | 39200 | 39000 | 3123 |
| 632 | 20230804 | 094000 | 3788480550 | 39000 | 38900 | 39050 | 38900 | 1557 |
| 633 | 20230804 | 093900 | 3727751750 | 39000 | 38850 | 39000 | 38850 | 1814 |
| 634 | 20230804 | 093800 | 3657095050 | 38800 | 38700 | 38800 | 38700 | 1039 |
| 635 | 20230804 | 093700 | 3616849150 | 38700 | 38600 | 38700 | 38600 | 1615 |
| 636 | 20230804 | 093600 | 3554369650 | 38600 | 38700 | 38700 | 38550 | 623 |
| 637 | 20230804 | 093500 | 3530337450 | 38550 | 38700 | 38750 | 38500 | 799 |
| 638 | 20230804 | 093400 | 3499487550 | 38700 | 38500 | 38700 | 38450 | 1328 |
| 639 | 20230804 | 093300 | 3448310250 | 38500 | 38600 | 38700 | 38450 | 675 |
| 640 | 20230804 | 093200 | 3422284600 | 38700 | 38700 | 38750 | 38600 | 1207 |
| 641 | 20230804 | 093100 | 3375563600 | 38700 | 38200 | 38700 | 38200 | 3820 |
| 642 | 20230804 | 093000 | 3228826050 | 38200 | 38350 | 38400 | 38150 | 4786 |
| 643 | 20230804 | 092900 | 3045503550 | 38300 | 38550 | 38550 | 38250 | 675 |
| 644 | 20230804 | 092800 | 3019579750 | 38550 | 38500 | 38550 | 38400 | 1380 |
| 645 | 20230804 | 092700 | 2966515950 | 38450 | 38600 | 38750 | 38450 | 1201 |
| 646 | 20230804 | 092600 | 2920207300 | 38600 | 38750 | 38800 | 38500 | 2297 |
| 647 | 20230804 | 092500 | 2831401450 | 38900 | 39050 | 39050 | 38800 | 1688 |
| 648 | 20230804 | 092400 | 2765665000 | 39100 | 38900 | 39100 | 38900 | 751 |
| 649 | 20230804 | 092300 | 2736347500 | 38950 | 39150 | 39200 | 38900 | 1654 |
| 650 | 20230804 | 092200 | 2671819600 | 39150 | 39150 | 39300 | 39100 | 1672 |
| 651 | 20230804 | 092100 | 2606305550 | 39150 | 38950 | 39150 | 38900 | 5749 |
| 652 | 20230804 | 092000 | 2381956750 | 38950 | 38800 | 38950 | 38750 | 814 |
| 653 | 20230804 | 091900 | 2350339800 | 38750 | 38500 | 38800 | 38500 | 1926 |
| 654 | 20230804 | 091800 | 2276021450 | 38500 | 39000 | 39000 | 38500 | 3388 |
| 655 | 20230804 | 091700 | 2144945700 | 39000 | 38700 | 39050 | 38700 | 3689 |
| 656 | 20230804 | 091600 | 2001416700 | 38700 | 39000 | 39000 | 38700 | 4442 |
| 657 | 20230804 | 091500 | 1828660850 | 39000 | 38900 | 39000 | 38900 | 1211 |
| 658 | 20230804 | 091400 | 1781498300 | 38850 | 38900 | 38950 | 38800 | 1684 |
| 659 | 20230804 | 091300 | 1716056750 | 38800 | 39000 | 39100 | 38800 | 3998 |
| 660 | 20230804 | 091200 | 1560286400 | 39000 | 38650 | 39050 | 38600 | 7140 |
| 661 | 20230804 | 091100 | 1282688850 | 38700 | 38700 | 38750 | 38600 | 2069 |
| 662 | 20230804 | 091000 | 1202626400 | 38700 | 38200 | 38700 | 38100 | 6430 |
| 663 | 20230804 | 090900 | 955253400 | 38200 | 37850 | 38350 | 37700 | 9278 |
| 664 | 20230804 | 090800 | 602820900 | 37900 | 37800 | 37950 | 37800 | 3912 |
| 665 | 20230804 | 090700 | 454472500 | 37800 | 37400 | 37800 | 37400 | 5925 |
| 666 | 20230804 | 090600 | 232004650 | 37400 | 37200 | 37400 | 37200 | 257 |
| 667 | 20230804 | 090500 | 222421700 | 37250 | 37200 | 37250 | 37100 | 317 |
| 668 | 20230804 | 090400 | 210637550 | 37250 | 37300 | 37400 | 37250 | 735 |
| 669 | 20230804 | 090300 | 183193950 | 37300 | 37500 | 37500 | 37300 | 495 |
| 670 | 20230804 | 090200 | 164680800 | 37450 | 37200 | 37500 | 37050 | 3608 |
| 671 | 20230804 | 090100 | 30122150 | 37200 | 37050 | 37250 | 37000 | 464 |
| 672 | 20230804 | 090000 | 12866700 | 37250 | 37300 | 37350 | 36900 | 339 |