38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 204800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 8772 |
| 3 | 20230803 | 204700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20230803 | 204600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20230803 | 204500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20230803 | 204400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20230803 | 204300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20230803 | 204200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20230803 | 204100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20230803 | 204000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20230803 | 203900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20230803 | 203800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20230803 | 203700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20230803 | 203600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20230803 | 203500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20230803 | 203400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20230803 | 203300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20230803 | 203200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20230803 | 203100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20230803 | 203000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20230803 | 202900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20230803 | 202800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20230803 | 202700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20230803 | 202600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20230803 | 202500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20230803 | 202400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20230803 | 202300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20230803 | 202200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20230803 | 202100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20230803 | 202000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20230803 | 201900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20230803 | 201800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 8772 |
| 33 | 20230803 | 201700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20230803 | 201600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20230803 | 201500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20230803 | 201400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20230803 | 201300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20230803 | 201200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20230803 | 201100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20230803 | 201000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20230803 | 200900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20230803 | 200800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20230803 | 200700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20230803 | 200600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20230803 | 200500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20230803 | 200400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20230803 | 200300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20230803 | 200200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20230803 | 200100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20230803 | 200000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20230803 | 195900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20230803 | 195800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20230803 | 195700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20230803 | 195600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20230803 | 195500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20230803 | 195400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20230803 | 195300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20230803 | 195200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20230803 | 195100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20230803 | 195000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20230803 | 194900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20230803 | 194800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 8772 |
| 63 | 20230803 | 194700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20230803 | 194600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20230803 | 194500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20230803 | 194400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20230803 | 194300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20230803 | 194200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20230803 | 194100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20230803 | 194000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20230803 | 193900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20230803 | 193800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20230803 | 193700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20230803 | 193600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20230803 | 193500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20230803 | 193400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20230803 | 193300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20230803 | 193200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20230803 | 193100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20230803 | 193000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20230803 | 192900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20230803 | 192800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20230803 | 192700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20230803 | 192600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20230803 | 192500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20230803 | 192400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20230803 | 192300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20230803 | 192200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20230803 | 192100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20230803 | 192000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20230803 | 191900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20230803 | 191800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 8772 |
| 93 | 20230803 | 191700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20230803 | 191600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20230803 | 191500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20230803 | 191400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20230803 | 191300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20230803 | 191200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20230803 | 191100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20230803 | 191000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20230803 | 190900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20230803 | 190800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20230803 | 190700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20230803 | 190600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20230803 | 190500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20230803 | 190400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20230803 | 190300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20230803 | 190200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20230803 | 190100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20230803 | 190000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20230803 | 185900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20230803 | 185800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20230803 | 185700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20230803 | 185600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20230803 | 185500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20230803 | 185400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20230803 | 185300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20230803 | 185200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20230803 | 185100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20230803 | 185000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20230803 | 184900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20230803 | 184800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 8772 |
| 123 | 20230803 | 184700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20230803 | 184600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20230803 | 184500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20230803 | 184400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20230803 | 184300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20230803 | 184200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20230803 | 184100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20230803 | 184000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20230803 | 183900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20230803 | 183800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20230803 | 183700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20230803 | 183600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20230803 | 183500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20230803 | 183400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20230803 | 183300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20230803 | 183200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20230803 | 183100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20230803 | 183000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20230803 | 182900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20230803 | 182800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20230803 | 182700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20230803 | 182600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20230803 | 182500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20230803 | 182400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20230803 | 182300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20230803 | 182200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20230803 | 182100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20230803 | 182000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 151 | 20230803 | 181900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 152 | 20230803 | 181800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 8772 |
| 153 | 20230803 | 181700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 154 | 20230803 | 181600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 155 | 20230803 | 181500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 156 | 20230803 | 181400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 157 | 20230803 | 181300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 158 | 20230803 | 181200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 159 | 20230803 | 181100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 160 | 20230803 | 181000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 161 | 20230803 | 180900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 162 | 20230803 | 180800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 163 | 20230803 | 180700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 164 | 20230803 | 180600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 165 | 20230803 | 180500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 166 | 20230803 | 180400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 167 | 20230803 | 180300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 168 | 20230803 | 180200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 169 | 20230803 | 180100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 170 | 20230803 | 180000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 171 | 20230803 | 175900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 172 | 20230803 | 175800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 173 | 20230803 | 175700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 174 | 20230803 | 175600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 175 | 20230803 | 175500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 176 | 20230803 | 175400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 177 | 20230803 | 175300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 178 | 20230803 | 175200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 179 | 20230803 | 175100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 180 | 20230803 | 175000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 181 | 20230803 | 174900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 182 | 20230803 | 174800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 8772 |
| 183 | 20230803 | 174700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 184 | 20230803 | 174600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 185 | 20230803 | 174500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20230803 | 174400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20230803 | 174300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20230803 | 174200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20230803 | 174100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20230803 | 174000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20230803 | 173900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20230803 | 173800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20230803 | 173700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20230803 | 173600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 195 | 20230803 | 173500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 196 | 20230803 | 173400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 197 | 20230803 | 173300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 198 | 20230803 | 173200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 199 | 20230803 | 173100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 200 | 20230803 | 173000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 201 | 20230803 | 172900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 202 | 20230803 | 172800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 203 | 20230803 | 172700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 204 | 20230803 | 172600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 205 | 20230803 | 172500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 206 | 20230803 | 172400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 207 | 20230803 | 172300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 208 | 20230803 | 172200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 209 | 20230803 | 172100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 210 | 20230803 | 172000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 211 | 20230803 | 171900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 212 | 20230803 | 171800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 8772 |
| 213 | 20230803 | 171700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 214 | 20230803 | 171600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 215 | 20230803 | 171500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 216 | 20230803 | 171400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 217 | 20230803 | 171300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 218 | 20230803 | 171200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 219 | 20230803 | 171100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 220 | 20230803 | 171000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 221 | 20230803 | 170900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 222 | 20230803 | 170800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 223 | 20230803 | 170700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 224 | 20230803 | 170600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 225 | 20230803 | 170500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 226 | 20230803 | 170400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 227 | 20230803 | 170300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 228 | 20230803 | 170200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 229 | 20230803 | 170100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 230 | 20230803 | 170000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 231 | 20230803 | 165900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 232 | 20230803 | 165800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 233 | 20230803 | 165700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 234 | 20230803 | 165600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 235 | 20230803 | 165500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 236 | 20230803 | 165400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 237 | 20230803 | 165300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 238 | 20230803 | 165200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 239 | 20230803 | 165100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 240 | 20230803 | 165000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 241 | 20230803 | 164900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 242 | 20230803 | 164800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 8772 |
| 243 | 20230803 | 164700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 244 | 20230803 | 164600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 245 | 20230803 | 164500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 246 | 20230803 | 164400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 247 | 20230803 | 164300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 248 | 20230803 | 164200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 249 | 20230803 | 164100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 250 | 20230803 | 164000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 251 | 20230803 | 163900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 252 | 20230803 | 163800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 253 | 20230803 | 163700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 254 | 20230803 | 163600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 255 | 20230803 | 163500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 256 | 20230803 | 163400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 257 | 20230803 | 163300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 258 | 20230803 | 163200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 259 | 20230803 | 163100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 260 | 20230803 | 163000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 261 | 20230803 | 162900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 262 | 20230803 | 162800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 263 | 20230803 | 162700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 264 | 20230803 | 162600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 265 | 20230803 | 162500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 266 | 20230803 | 162400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 267 | 20230803 | 162300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 268 | 20230803 | 162200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 269 | 20230803 | 162100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 270 | 20230803 | 162000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 271 | 20230803 | 161900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 272 | 20230803 | 161800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 8772 |
| 273 | 20230803 | 161700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 274 | 20230803 | 161600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 275 | 20230803 | 161500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 276 | 20230803 | 161400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 277 | 20230803 | 161300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 278 | 20230803 | 161200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 279 | 20230803 | 161100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 280 | 20230803 | 161000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 281 | 20230803 | 160900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 282 | 20230803 | 160800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 283 | 20230803 | 160700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 284 | 20230803 | 160600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 285 | 20230803 | 160500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 286 | 20230803 | 160400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 287 | 20230803 | 160300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 288 | 20230803 | 160200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 289 | 20230803 | 160100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 290 | 20230803 | 160000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 291 | 20230803 | 155900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 292 | 20230803 | 155800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 293 | 20230803 | 155700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 294 | 20230803 | 155600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 295 | 20230803 | 155500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 296 | 20230803 | 155400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 297 | 20230803 | 155300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 298 | 20230803 | 155200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 299 | 20230803 | 155100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 300 | 20230803 | 155000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 301 | 20230803 | 154900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 302 | 20230803 | 154800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 8772 |
| 303 | 20230803 | 154700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 304 | 20230803 | 154600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 305 | 20230803 | 154500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 306 | 20230803 | 154400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 307 | 20230803 | 154300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 308 | 20230803 | 154200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 309 | 20230803 | 154100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 310 | 20230803 | 154000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 311 | 20230803 | 153900 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 312 | 20230803 | 153800 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 313 | 20230803 | 153700 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 314 | 20230803 | 153600 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 315 | 20230803 | 153500 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 316 | 20230803 | 153400 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 317 | 20230803 | 153300 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 318 | 20230803 | 153200 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 319 | 20230803 | 153100 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 320 | 20230803 | 153000 | 34674220850 | 42650 | 42650 | 42650 | 42650 | 8772 |
| 321 | 20230803 | 152900 | 34300095050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 322 | 20230803 | 152800 | 34300095050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 323 | 20230803 | 152700 | 34300095050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 324 | 20230803 | 152600 | 34300095050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 325 | 20230803 | 152500 | 34300095050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 326 | 20230803 | 152400 | 34300095050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 327 | 20230803 | 152300 | 34300095050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 328 | 20230803 | 152200 | 34300095050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 329 | 20230803 | 152100 | 34300095050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 330 | 20230803 | 152000 | 34300095050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 331 | 20230803 | 151900 | 34300095050 | 42650 | 42650 | 42700 | 42600 | 2520 |
| 332 | 20230803 | 151800 | 34192609750 | 42600 | 42650 | 42650 | 42550 | 1821 |
| 333 | 20230803 | 151700 | 34115007750 | 42550 | 42600 | 42650 | 42550 | 3397 |
| 334 | 20230803 | 151600 | 33970331100 | 42600 | 42650 | 42650 | 42550 | 2757 |
| 335 | 20230803 | 151500 | 33852950200 | 42600 | 42650 | 42650 | 42600 | 965 |
| 336 | 20230803 | 151400 | 33811836050 | 42650 | 42650 | 42700 | 42600 | 2281 |
| 337 | 20230803 | 151300 | 33714609100 | 42650 | 42700 | 42700 | 42600 | 1738 |
| 338 | 20230803 | 151200 | 33640488100 | 42700 | 42750 | 42750 | 42650 | 822 |
| 339 | 20230803 | 151100 | 33605397250 | 42700 | 42750 | 42750 | 42700 | 1056 |
| 340 | 20230803 | 151000 | 33560299650 | 42700 | 42750 | 42800 | 42700 | 1504 |
| 341 | 20230803 | 150900 | 33495997850 | 42850 | 42850 | 42950 | 42750 | 1215 |
| 342 | 20230803 | 150800 | 33443939900 | 42900 | 43000 | 43000 | 42900 | 2219 |
| 343 | 20230803 | 150700 | 33348656750 | 43000 | 42950 | 43000 | 42900 | 2167 |
| 344 | 20230803 | 150600 | 33255540300 | 42950 | 42750 | 42950 | 42750 | 2274 |
| 345 | 20230803 | 150500 | 33158121800 | 42700 | 42650 | 42750 | 42600 | 1816 |
| 346 | 20230803 | 150400 | 33080596450 | 42650 | 42700 | 42700 | 42600 | 483 |
| 347 | 20230803 | 150300 | 33059987450 | 42650 | 42600 | 42650 | 42500 | 1567 |
| 348 | 20230803 | 150200 | 32993238500 | 42600 | 42600 | 42600 | 42550 | 871 |
| 349 | 20230803 | 150100 | 32956168650 | 42600 | 42550 | 42600 | 42550 | 589 |
| 350 | 20230803 | 150000 | 32931090250 | 42600 | 42550 | 42600 | 42500 | 1330 |
| 351 | 20230803 | 145900 | 32874548050 | 42550 | 42600 | 42650 | 42550 | 1449 |
| 352 | 20230803 | 145800 | 32812869250 | 42600 | 42650 | 42700 | 42600 | 592 |
| 353 | 20230803 | 145700 | 32787628850 | 42700 | 42650 | 42700 | 42650 | 365 |
| 354 | 20230803 | 145600 | 32772053250 | 42700 | 42650 | 42750 | 42650 | 352 |
| 355 | 20230803 | 145500 | 32757036350 | 42750 | 42700 | 42800 | 42600 | 482 |
| 356 | 20230803 | 145400 | 32736432800 | 42600 | 42650 | 42700 | 42600 | 1648 |
| 357 | 20230803 | 145300 | 32666171750 | 42650 | 42500 | 42700 | 42500 | 851 |
| 358 | 20230803 | 145200 | 32629932550 | 42550 | 42500 | 42600 | 42500 | 315 |
| 359 | 20230803 | 145100 | 32616530500 | 42550 | 42450 | 42550 | 42450 | 828 |
| 360 | 20230803 | 145000 | 32581319750 | 42500 | 42450 | 42500 | 42400 | 775 |
| 361 | 20230803 | 144900 | 32548425550 | 42450 | 42500 | 42500 | 42400 | 1595 |
| 362 | 20230803 | 144800 | 32480692500 | 42500 | 42550 | 42600 | 42500 | 461 |
| 363 | 20230803 | 144700 | 32461082650 | 42550 | 42550 | 42600 | 42550 | 422 |
| 364 | 20230803 | 144600 | 32443119100 | 42600 | 42500 | 42600 | 42500 | 471 |
| 365 | 20230803 | 144500 | 32423078100 | 42500 | 42600 | 42650 | 42500 | 612 |
| 366 | 20230803 | 144400 | 32397017850 | 42600 | 42700 | 42700 | 42600 | 779 |
| 367 | 20230803 | 144300 | 32363769900 | 42650 | 42500 | 42700 | 42500 | 466 |
| 368 | 20230803 | 144200 | 32343901400 | 42500 | 42550 | 42600 | 42500 | 734 |
| 369 | 20230803 | 144100 | 32312689000 | 42600 | 42700 | 42750 | 42450 | 2399 |
| 370 | 20230803 | 144000 | 32210500700 | 42750 | 42750 | 42800 | 42750 | 1110 |
| 371 | 20230803 | 143900 | 32163037600 | 42800 | 42750 | 42850 | 42750 | 1187 |
| 372 | 20230803 | 143800 | 32112258850 | 42750 | 42850 | 42900 | 42750 | 3414 |
| 373 | 20230803 | 143700 | 31966036050 | 42900 | 42900 | 42950 | 42900 | 2128 |
| 374 | 20230803 | 143600 | 31874738600 | 42950 | 43000 | 43050 | 42850 | 3754 |
| 375 | 20230803 | 143500 | 31713461500 | 43000 | 42950 | 43050 | 42900 | 3138 |
| 376 | 20230803 | 143400 | 31578608400 | 42950 | 42850 | 42950 | 42850 | 2609 |
| 377 | 20230803 | 143300 | 31466657550 | 42850 | 42800 | 42900 | 42800 | 3601 |
| 378 | 20230803 | 143200 | 31312361850 | 42800 | 42750 | 42800 | 42750 | 3046 |
| 379 | 20230803 | 143100 | 31182028900 | 42750 | 42800 | 42850 | 42750 | 1684 |
| 380 | 20230803 | 143000 | 31109940450 | 42800 | 42750 | 42850 | 42700 | 2219 |
| 381 | 20230803 | 142900 | 31014997450 | 42700 | 42700 | 42750 | 42700 | 2925 |
| 382 | 20230803 | 142800 | 30889969950 | 42750 | 42650 | 42750 | 42650 | 2370 |
| 383 | 20230803 | 142700 | 30788755150 | 42650 | 42650 | 42700 | 42600 | 448 |
| 384 | 20230803 | 142600 | 30769646050 | 42650 | 42600 | 42700 | 42500 | 2797 |
| 385 | 20230803 | 142500 | 30650528650 | 42650 | 42550 | 42700 | 42500 | 1382 |
| 386 | 20230803 | 142400 | 30591592350 | 42500 | 42500 | 42700 | 42500 | 2240 |
| 387 | 20230803 | 142300 | 30496102200 | 42500 | 42450 | 42550 | 42300 | 2065 |
| 388 | 20230803 | 142200 | 30408468900 | 42350 | 42250 | 42500 | 42250 | 684 |
| 389 | 20230803 | 142100 | 30379442750 | 42250 | 42300 | 42400 | 42250 | 1034 |
| 390 | 20230803 | 142000 | 30335647250 | 42300 | 42200 | 42300 | 42200 | 656 |
| 391 | 20230803 | 141900 | 30307926550 | 42250 | 42200 | 42250 | 42150 | 640 |
| 392 | 20230803 | 141800 | 30280931400 | 42250 | 42150 | 42250 | 42100 | 322 |
| 393 | 20230803 | 141700 | 30267352000 | 42150 | 42000 | 42200 | 42000 | 753 |
| 394 | 20230803 | 141600 | 30235699400 | 42000 | 42000 | 42050 | 42000 | 405 |
| 395 | 20230803 | 141500 | 30218678700 | 42050 | 42000 | 42050 | 42000 | 1835 |
| 396 | 20230803 | 141400 | 30141579450 | 42000 | 42050 | 42100 | 42000 | 1003 |
| 397 | 20230803 | 141300 | 30099402700 | 42050 | 42050 | 42100 | 42050 | 1812 |
| 398 | 20230803 | 141200 | 30023202450 | 42050 | 42100 | 42150 | 42050 | 554 |
| 399 | 20230803 | 141100 | 29999887850 | 42100 | 42100 | 42100 | 42050 | 323 |
| 400 | 20230803 | 141000 | 29986295100 | 42100 | 42050 | 42150 | 42050 | 513 |
| 401 | 20230803 | 140900 | 29964703300 | 42050 | 42100 | 42100 | 42050 | 1240 |
| 402 | 20230803 | 140800 | 29912512150 | 42100 | 42100 | 42150 | 42100 | 241 |
| 403 | 20230803 | 140700 | 29902362700 | 42100 | 42100 | 42150 | 42050 | 1198 |
| 404 | 20230803 | 140600 | 29851966500 | 42100 | 42100 | 42200 | 42100 | 2218 |
| 405 | 20230803 | 140500 | 29758552300 | 42150 | 42250 | 42250 | 42100 | 1878 |
| 406 | 20230803 | 140400 | 29679331400 | 42250 | 42150 | 42250 | 42100 | 542 |
| 407 | 20230803 | 140300 | 29656465700 | 42100 | 42150 | 42200 | 42100 | 695 |
| 408 | 20230803 | 140200 | 29627167950 | 42150 | 42150 | 42200 | 42150 | 588 |
| 409 | 20230803 | 140100 | 29602377950 | 42150 | 42300 | 42350 | 42150 | 3137 |
| 410 | 20230803 | 140000 | 29469830500 | 42300 | 42350 | 42400 | 42300 | 1147 |
| 411 | 20230803 | 135900 | 29421277500 | 42350 | 42350 | 42350 | 42300 | 1366 |
| 412 | 20230803 | 135800 | 29363438000 | 42350 | 42350 | 42400 | 42350 | 479 |
| 413 | 20230803 | 135700 | 29343142950 | 42350 | 42400 | 42450 | 42300 | 1435 |
| 414 | 20230803 | 135600 | 29282373800 | 42400 | 42450 | 42450 | 42350 | 669 |
| 415 | 20230803 | 135500 | 29254009500 | 42500 | 42350 | 42500 | 42350 | 368 |
| 416 | 20230803 | 135400 | 29238405750 | 42350 | 42400 | 42500 | 42350 | 743 |
| 417 | 20230803 | 135300 | 29206911700 | 42400 | 42550 | 42550 | 42400 | 1756 |
| 418 | 20230803 | 135200 | 29132275200 | 42650 | 42650 | 42700 | 42550 | 3696 |
| 419 | 20230803 | 135100 | 28974740950 | 42650 | 42650 | 42650 | 42600 | 1193 |
| 420 | 20230803 | 135000 | 28923875250 | 42650 | 42650 | 42650 | 42550 | 2788 |
| 421 | 20230803 | 134900 | 28805040450 | 42650 | 42500 | 42650 | 42500 | 1402 |
| 422 | 20230803 | 134800 | 28745369700 | 42500 | 42350 | 42500 | 42350 | 1344 |
| 423 | 20230803 | 134700 | 28688295500 | 42350 | 42400 | 42450 | 42350 | 1099 |
| 424 | 20230803 | 134600 | 28641702750 | 42400 | 42400 | 42450 | 42400 | 526 |
| 425 | 20230803 | 134500 | 28619393650 | 42350 | 42300 | 42400 | 42300 | 310 |
| 426 | 20230803 | 134400 | 28606262950 | 42300 | 42350 | 42400 | 42300 | 576 |
| 427 | 20230803 | 134300 | 28581871400 | 42350 | 42400 | 42450 | 42350 | 507 |
| 428 | 20230803 | 134200 | 28560371800 | 42450 | 42400 | 42450 | 42400 | 636 |
| 429 | 20230803 | 134100 | 28533400900 | 42400 | 42450 | 42500 | 42400 | 1012 |
| 430 | 20230803 | 134000 | 28490443950 | 42500 | 42400 | 42600 | 42400 | 3405 |
| 431 | 20230803 | 133900 | 28345632250 | 42400 | 42350 | 42450 | 42350 | 958 |
| 432 | 20230803 | 133800 | 28305007850 | 42350 | 42200 | 42400 | 42150 | 1935 |
| 433 | 20230803 | 133700 | 28223088350 | 42200 | 42100 | 42250 | 42100 | 1162 |
| 434 | 20230803 | 133600 | 28174043050 | 42100 | 42150 | 42200 | 42100 | 899 |
| 435 | 20230803 | 133500 | 28136143850 | 42150 | 41950 | 42200 | 41900 | 981 |
| 436 | 20230803 | 133400 | 28094917900 | 41950 | 41700 | 41950 | 41700 | 1915 |
| 437 | 20230803 | 133300 | 28014713100 | 41750 | 41750 | 41850 | 41700 | 3290 |
| 438 | 20230803 | 133200 | 27877486200 | 41800 | 41650 | 41800 | 41600 | 1325 |
| 439 | 20230803 | 133100 | 27822282350 | 41650 | 41700 | 41750 | 41600 | 3991 |
| 440 | 20230803 | 133000 | 27655972750 | 41750 | 41750 | 41800 | 41700 | 1169 |
| 441 | 20230803 | 132900 | 27607183150 | 41750 | 41800 | 41850 | 41750 | 2242 |
| 442 | 20230803 | 132800 | 27513494300 | 41800 | 41900 | 41900 | 41800 | 627 |
| 443 | 20230803 | 132700 | 27487257950 | 41850 | 41800 | 41850 | 41800 | 559 |
| 444 | 20230803 | 132600 | 27463873650 | 41800 | 41850 | 41850 | 41800 | 781 |
| 445 | 20230803 | 132500 | 27431220000 | 41850 | 41850 | 41900 | 41800 | 372 |
| 446 | 20230803 | 132400 | 27415655900 | 41850 | 41800 | 41900 | 41750 | 2505 |
| 447 | 20230803 | 132300 | 27310944350 | 41800 | 41700 | 41850 | 41700 | 491 |
| 448 | 20230803 | 132200 | 27290420150 | 41800 | 41850 | 41900 | 41700 | 3660 |
| 449 | 20230803 | 132100 | 27137536350 | 41850 | 42050 | 42050 | 41850 | 2514 |
| 450 | 20230803 | 132000 | 27032005900 | 42050 | 42150 | 42150 | 42050 | 2186 |
| 451 | 20230803 | 131900 | 26939978600 | 42150 | 42200 | 42200 | 42100 | 820 |
| 452 | 20230803 | 131800 | 26905404400 | 42200 | 42400 | 42400 | 42150 | 7518 |
| 453 | 20230803 | 131700 | 26587356650 | 42400 | 42400 | 42450 | 42350 | 936 |
| 454 | 20230803 | 131600 | 26547655650 | 42400 | 42350 | 42400 | 42350 | 451 |
| 455 | 20230803 | 131500 | 26528542300 | 42400 | 42400 | 42450 | 42350 | 1677 |
| 456 | 20230803 | 131400 | 26457434650 | 42400 | 42450 | 42500 | 42400 | 1103 |
| 457 | 20230803 | 131300 | 26410609450 | 42400 | 42400 | 42550 | 42400 | 2817 |
| 458 | 20230803 | 131200 | 26290981100 | 42400 | 42350 | 42450 | 42350 | 1996 |
| 459 | 20230803 | 131100 | 26206351200 | 42350 | 42350 | 42350 | 42250 | 2844 |
| 460 | 20230803 | 131000 | 26086019550 | 42350 | 42300 | 42400 | 42300 | 828 |
| 461 | 20230803 | 130900 | 26050967050 | 42350 | 42300 | 42350 | 42250 | 1234 |
| 462 | 20230803 | 130800 | 25998784550 | 42250 | 42150 | 42250 | 42150 | 657 |
| 463 | 20230803 | 130700 | 25971047650 | 42150 | 42250 | 42300 | 42150 | 1435 |
| 464 | 20230803 | 130600 | 25910484450 | 42300 | 42200 | 42300 | 42150 | 1718 |
| 465 | 20230803 | 130500 | 25837989100 | 42150 | 42000 | 42150 | 42000 | 785 |
| 466 | 20230803 | 130400 | 25804937900 | 41950 | 41850 | 42100 | 41800 | 1711 |
| 467 | 20230803 | 130300 | 25733318600 | 41800 | 41950 | 41950 | 41800 | 1077 |
| 468 | 20230803 | 130200 | 25688224050 | 41950 | 42200 | 42200 | 41950 | 6720 |
| 469 | 20230803 | 130100 | 25405442300 | 42150 | 42050 | 42150 | 42000 | 996 |
| 470 | 20230803 | 130000 | 25363521600 | 42000 | 41900 | 42050 | 41900 | 1169 |
| 471 | 20230803 | 125900 | 25314442650 | 41950 | 41850 | 41950 | 41850 | 860 |
| 472 | 20230803 | 125800 | 25278387550 | 41900 | 41900 | 41950 | 41850 | 521 |
| 473 | 20230803 | 125700 | 25256559550 | 41900 | 41900 | 41900 | 41750 | 1399 |
| 474 | 20230803 | 125600 | 25198041100 | 41850 | 41850 | 41900 | 41800 | 906 |
| 475 | 20230803 | 125500 | 25160109950 | 41850 | 41800 | 41850 | 41800 | 719 |
| 476 | 20230803 | 125400 | 25130024550 | 41850 | 41850 | 41900 | 41850 | 763 |
| 477 | 20230803 | 125300 | 25098088750 | 41850 | 41800 | 41900 | 41800 | 1099 |
| 478 | 20230803 | 125200 | 25052113750 | 41850 | 41900 | 41900 | 41800 | 2360 |
| 479 | 20230803 | 125100 | 24953349150 | 41900 | 41800 | 41950 | 41750 | 2625 |
| 480 | 20230803 | 125000 | 24843547950 | 41750 | 41650 | 41800 | 41650 | 796 |
| 481 | 20230803 | 124900 | 24810311350 | 41650 | 41650 | 41750 | 41550 | 739 |
| 482 | 20230803 | 124800 | 24779504550 | 41650 | 41400 | 41650 | 41400 | 1059 |
| 483 | 20230803 | 124700 | 24735562450 | 41400 | 41450 | 41550 | 41400 | 366 |
| 484 | 20230803 | 124600 | 24720382400 | 41450 | 41700 | 41700 | 41450 | 1379 |
| 485 | 20230803 | 124500 | 24663011300 | 41700 | 41600 | 41750 | 41600 | 1698 |
| 486 | 20230803 | 124400 | 24592242600 | 41600 | 41650 | 41700 | 41600 | 1192 |
| 487 | 20230803 | 124300 | 24542600500 | 41650 | 41600 | 41650 | 41550 | 755 |
| 488 | 20230803 | 124200 | 24511185900 | 41600 | 41500 | 41600 | 41450 | 513 |
| 489 | 20230803 | 124100 | 24489866650 | 41450 | 41250 | 41450 | 41250 | 1910 |
| 490 | 20230803 | 124000 | 24410840700 | 41200 | 41200 | 41250 | 41150 | 570 |
| 491 | 20230803 | 123900 | 24387348950 | 41200 | 41150 | 41250 | 41150 | 328 |
| 492 | 20230803 | 123800 | 24373840800 | 41150 | 41200 | 41200 | 41150 | 1023 |
| 493 | 20230803 | 123700 | 24331723500 | 41250 | 41200 | 41250 | 41150 | 351 |
| 494 | 20230803 | 123600 | 24317267600 | 41200 | 41200 | 41250 | 41150 | 1203 |
| 495 | 20230803 | 123500 | 24267685900 | 41200 | 41300 | 41300 | 41200 | 1269 |
| 496 | 20230803 | 123400 | 24215352800 | 41300 | 41250 | 41400 | 41250 | 654 |
| 497 | 20230803 | 123300 | 24188345100 | 41200 | 41550 | 41600 | 41200 | 4435 |
| 498 | 20230803 | 123200 | 24004829150 | 41600 | 41650 | 41750 | 41500 | 2364 |
| 499 | 20230803 | 123100 | 23906308650 | 41600 | 41600 | 41750 | 41550 | 2165 |
| 500 | 20230803 | 123000 | 23816068150 | 41700 | 41450 | 41750 | 41450 | 5044 |
| 501 | 20230803 | 122900 | 23605809500 | 41500 | 41400 | 41500 | 41400 | 354 |
| 502 | 20230803 | 122800 | 23591136800 | 41400 | 41400 | 41450 | 41350 | 277 |
| 503 | 20230803 | 122700 | 23579678350 | 41400 | 41400 | 41500 | 41350 | 1190 |
| 504 | 20230803 | 122600 | 23530398500 | 41400 | 41400 | 41500 | 41300 | 2921 |
| 505 | 20230803 | 122500 | 23409436400 | 41400 | 41500 | 41550 | 41400 | 3510 |
| 506 | 20230803 | 122400 | 23263743400 | 41550 | 41450 | 41550 | 41400 | 3126 |
| 507 | 20230803 | 122300 | 23134091600 | 41450 | 41150 | 41450 | 41150 | 1827 |
| 508 | 20230803 | 122200 | 23058545250 | 41150 | 41150 | 41200 | 41050 | 648 |
| 509 | 20230803 | 122100 | 23031883900 | 41100 | 41200 | 41300 | 41100 | 1917 |
| 510 | 20230803 | 122000 | 22952910600 | 41150 | 41050 | 41200 | 41050 | 984 |
| 511 | 20230803 | 121900 | 22912426950 | 41050 | 40950 | 41100 | 40950 | 780 |
| 512 | 20230803 | 121800 | 22880438500 | 40950 | 40900 | 41000 | 40900 | 240 |
| 513 | 20230803 | 121700 | 22870616600 | 40900 | 40900 | 41000 | 40900 | 699 |
| 514 | 20230803 | 121600 | 22842019250 | 40900 | 40950 | 40950 | 40900 | 621 |
| 515 | 20230803 | 121500 | 22816595000 | 40900 | 40950 | 41000 | 40900 | 308 |
| 516 | 20230803 | 121400 | 22803983300 | 40900 | 41000 | 41050 | 40900 | 1710 |
| 517 | 20230803 | 121300 | 22733937650 | 41050 | 41000 | 41050 | 40950 | 248 |
| 518 | 20230803 | 121200 | 22723771450 | 41000 | 40950 | 41000 | 40950 | 224 |
| 519 | 20230803 | 121100 | 22714591350 | 40950 | 40950 | 41100 | 40950 | 2406 |
| 520 | 20230803 | 121000 | 22615888850 | 40950 | 40950 | 41000 | 40900 | 441 |
| 521 | 20230803 | 120900 | 22597832000 | 41000 | 40950 | 41000 | 40900 | 748 |
| 522 | 20230803 | 120800 | 22567210150 | 40900 | 40950 | 40950 | 40900 | 671 |
| 523 | 20230803 | 120700 | 22539738950 | 40950 | 40950 | 41000 | 40950 | 349 |
| 524 | 20230803 | 120600 | 22525446650 | 40950 | 41000 | 41050 | 40950 | 1235 |
| 525 | 20230803 | 120500 | 22474863100 | 41000 | 41000 | 41050 | 40950 | 181 |
| 526 | 20230803 | 120400 | 22467440900 | 41000 | 41000 | 41050 | 40950 | 1203 |
| 527 | 20230803 | 120300 | 22418129900 | 40950 | 41000 | 41100 | 40950 | 1589 |
| 528 | 20230803 | 120200 | 22352961700 | 41000 | 41100 | 41100 | 41000 | 435 |
| 529 | 20230803 | 120100 | 22335104600 | 41100 | 41000 | 41150 | 41000 | 459 |
| 530 | 20230803 | 120000 | 22316269150 | 41000 | 41000 | 41050 | 41000 | 1372 |
| 531 | 20230803 | 115900 | 22259983750 | 41000 | 41100 | 41150 | 41000 | 717 |
| 532 | 20230803 | 115800 | 22230561250 | 41150 | 41050 | 41200 | 41000 | 569 |
| 533 | 20230803 | 115700 | 22207185600 | 41050 | 41100 | 41200 | 41050 | 540 |
| 534 | 20230803 | 115600 | 22184992350 | 41100 | 41200 | 41200 | 41100 | 806 |
| 535 | 20230803 | 115500 | 22151829050 | 41250 | 41350 | 41350 | 41100 | 1236 |
| 536 | 20230803 | 115400 | 22100902950 | 41350 | 41000 | 41400 | 41000 | 1411 |
| 537 | 20230803 | 115300 | 22042756700 | 41000 | 41100 | 41150 | 41000 | 664 |
| 538 | 20230803 | 115200 | 22015495000 | 41100 | 41000 | 41100 | 40950 | 873 |
| 539 | 20230803 | 115100 | 21979647050 | 41000 | 40950 | 41050 | 40850 | 1547 |
| 540 | 20230803 | 115000 | 21916319950 | 40900 | 40950 | 40950 | 40850 | 1006 |
| 541 | 20230803 | 114900 | 21875161500 | 40900 | 40950 | 41050 | 40900 | 477 |
| 542 | 20230803 | 114800 | 21855619000 | 41000 | 41000 | 41050 | 40900 | 779 |
| 543 | 20230803 | 114700 | 21823696600 | 41000 | 41000 | 41050 | 40950 | 543 |
| 544 | 20230803 | 114600 | 21801432050 | 41000 | 41100 | 41150 | 41000 | 1530 |
| 545 | 20230803 | 114500 | 21738572400 | 41100 | 40900 | 41250 | 40850 | 2939 |
| 546 | 20230803 | 114400 | 21618072550 | 40900 | 40950 | 40950 | 40850 | 814 |
| 547 | 20230803 | 114300 | 21584782550 | 40950 | 40850 | 41000 | 40850 | 1914 |
| 548 | 20230803 | 114200 | 21506515900 | 40850 | 41000 | 41050 | 40800 | 4643 |
| 549 | 20230803 | 114100 | 21316805800 | 41100 | 41050 | 41150 | 41000 | 1100 |
| 550 | 20230803 | 114000 | 21271654550 | 41050 | 40950 | 41200 | 40950 | 1592 |
| 551 | 20230803 | 113900 | 21206291750 | 40950 | 41100 | 41100 | 40900 | 6137 |
| 552 | 20230803 | 113800 | 20954650200 | 41100 | 41150 | 41150 | 41100 | 1555 |
| 553 | 20230803 | 113700 | 20890738650 | 41150 | 41200 | 41200 | 41100 | 776 |
| 554 | 20230803 | 113600 | 20858807650 | 41200 | 41150 | 41250 | 41150 | 1547 |
| 555 | 20230803 | 113500 | 20795126850 | 41150 | 41150 | 41300 | 41100 | 684 |
| 556 | 20230803 | 113400 | 20766971800 | 41150 | 41050 | 41200 | 41050 | 2020 |
| 557 | 20230803 | 113300 | 20683883000 | 41050 | 41150 | 41150 | 41050 | 1546 |
| 558 | 20230803 | 113200 | 20620358500 | 41100 | 41150 | 41200 | 41100 | 4680 |
| 559 | 20230803 | 113100 | 20427886400 | 41150 | 41400 | 41400 | 41150 | 6615 |
| 560 | 20230803 | 113000 | 20154835750 | 41450 | 41450 | 41500 | 41400 | 820 |
| 561 | 20230803 | 112900 | 20120846100 | 41450 | 41500 | 41550 | 41450 | 629 |
| 562 | 20230803 | 112800 | 20094742850 | 41500 | 41650 | 41650 | 41500 | 571 |
| 563 | 20230803 | 112700 | 20071009350 | 41650 | 41650 | 41700 | 41600 | 773 |
| 564 | 20230803 | 112600 | 20038819800 | 41650 | 41600 | 41700 | 41600 | 1272 |
| 565 | 20230803 | 112500 | 19985866850 | 41600 | 41750 | 41800 | 41550 | 1584 |
| 566 | 20230803 | 112400 | 19919822900 | 41750 | 41600 | 41800 | 41550 | 1991 |
| 567 | 20230803 | 112300 | 19836747650 | 41550 | 41450 | 41550 | 41400 | 710 |
| 568 | 20230803 | 112200 | 19807323750 | 41400 | 41500 | 41550 | 41400 | 1602 |
| 569 | 20230803 | 112100 | 19740887800 | 41550 | 41400 | 41550 | 41350 | 2816 |
| 570 | 20230803 | 112000 | 19624166000 | 41350 | 41400 | 41450 | 41350 | 3259 |
| 571 | 20230803 | 111900 | 19489333100 | 41400 | 41550 | 41550 | 41400 | 2848 |
| 572 | 20230803 | 111800 | 19371248900 | 41500 | 41500 | 41550 | 41500 | 1719 |
| 573 | 20230803 | 111700 | 19299901700 | 41550 | 41600 | 41650 | 41500 | 3199 |
| 574 | 20230803 | 111600 | 19167032650 | 41600 | 41550 | 41600 | 41550 | 1150 |
| 575 | 20230803 | 111500 | 19119215250 | 41550 | 41600 | 41650 | 41550 | 923 |
| 576 | 20230803 | 111400 | 19080815500 | 41600 | 41600 | 41600 | 41550 | 2293 |
| 577 | 20230803 | 111300 | 18985479450 | 41600 | 41650 | 41700 | 41600 | 2403 |
| 578 | 20230803 | 111200 | 18885436500 | 41650 | 41700 | 41700 | 41600 | 2857 |
| 579 | 20230803 | 111100 | 18766523350 | 41700 | 41600 | 41700 | 41600 | 1797 |
| 580 | 20230803 | 111000 | 18691673600 | 41650 | 41600 | 41700 | 41600 | 1104 |
| 581 | 20230803 | 110900 | 18645693600 | 41650 | 41650 | 41700 | 41600 | 1368 |
| 582 | 20230803 | 110800 | 18588743700 | 41600 | 41700 | 41850 | 41600 | 4404 |
| 583 | 20230803 | 110700 | 18405201750 | 41700 | 41800 | 41850 | 41700 | 2420 |
| 584 | 20230803 | 110600 | 18304111500 | 41800 | 41800 | 41850 | 41750 | 1851 |
| 585 | 20230803 | 110500 | 18226715050 | 41800 | 41800 | 41800 | 41750 | 1260 |
| 586 | 20230803 | 110400 | 18174079550 | 41800 | 41700 | 41850 | 41700 | 1152 |
| 587 | 20230803 | 110300 | 18125990650 | 41700 | 42000 | 42000 | 41700 | 1355 |
| 588 | 20230803 | 110200 | 18069454500 | 42000 | 42050 | 42100 | 41650 | 4808 |
| 589 | 20230803 | 110100 | 17867830400 | 42100 | 42000 | 42150 | 41950 | 1754 |
| 590 | 20230803 | 110000 | 17794100450 | 41950 | 41700 | 41950 | 41650 | 3656 |
| 591 | 20230803 | 105900 | 17641453500 | 41650 | 41700 | 41800 | 41650 | 2043 |
| 592 | 20230803 | 105800 | 17556322400 | 41700 | 41800 | 41950 | 41650 | 3258 |
| 593 | 20230803 | 105700 | 17420402650 | 41800 | 41750 | 41950 | 41750 | 2183 |
| 594 | 20230803 | 105600 | 17329189450 | 41750 | 41750 | 41800 | 41650 | 5623 |
| 595 | 20230803 | 105500 | 17094601250 | 41800 | 41950 | 41950 | 41750 | 3885 |
| 596 | 20230803 | 105400 | 16931951150 | 41900 | 41950 | 42150 | 41900 | 1905 |
| 597 | 20230803 | 105300 | 16851971500 | 41900 | 41900 | 42000 | 41800 | 3930 |
| 598 | 20230803 | 105200 | 16687377800 | 41900 | 41950 | 42000 | 41850 | 4343 |
| 599 | 20230803 | 105100 | 16505408250 | 41950 | 42000 | 42050 | 41950 | 2753 |
| 600 | 20230803 | 105000 | 16389817900 | 42000 | 42150 | 42150 | 42000 | 3160 |
| 601 | 20230803 | 104900 | 16256973300 | 42150 | 42100 | 42300 | 42000 | 1671 |
| 602 | 20230803 | 104800 | 16186568150 | 42050 | 42200 | 42300 | 42050 | 2737 |
| 603 | 20230803 | 104700 | 16071173950 | 42200 | 42250 | 42250 | 42200 | 3605 |
| 604 | 20230803 | 104600 | 15919023500 | 42200 | 42200 | 42350 | 42200 | 3557 |
| 605 | 20230803 | 104500 | 15768730800 | 42100 | 42050 | 42250 | 42000 | 2862 |
| 606 | 20230803 | 104400 | 15648261800 | 42100 | 42250 | 42250 | 41950 | 14073 |
| 607 | 20230803 | 104300 | 15055840850 | 42200 | 42300 | 42400 | 42200 | 2629 |
| 608 | 20230803 | 104200 | 14944633150 | 42300 | 42450 | 42500 | 42150 | 7253 |
| 609 | 20230803 | 104100 | 14637696600 | 42450 | 42550 | 42600 | 42450 | 1048 |
| 610 | 20230803 | 104000 | 14593142050 | 42500 | 42500 | 42700 | 42400 | 1886 |
| 611 | 20230803 | 103900 | 14512859400 | 42400 | 42450 | 42600 | 42300 | 5325 |
| 612 | 20230803 | 103800 | 14287000050 | 42500 | 42650 | 42700 | 42450 | 6150 |
| 613 | 20230803 | 103700 | 14025449150 | 42600 | 42700 | 42750 | 42600 | 2069 |
| 614 | 20230803 | 103600 | 13937250000 | 42700 | 42800 | 42800 | 42650 | 823 |
| 615 | 20230803 | 103500 | 13902108700 | 42750 | 42650 | 42850 | 42650 | 1040 |
| 616 | 20230803 | 103400 | 13857609750 | 42800 | 42650 | 42800 | 42550 | 2632 |
| 617 | 20230803 | 103300 | 13745279200 | 42700 | 42750 | 42750 | 42550 | 7718 |
| 618 | 20230803 | 103200 | 13416086950 | 42750 | 42900 | 43000 | 42750 | 4111 |
| 619 | 20230803 | 103100 | 13240105550 | 42900 | 42900 | 43000 | 42850 | 1834 |
| 620 | 20230803 | 103000 | 13161366150 | 42900 | 42900 | 43000 | 42900 | 1273 |
| 621 | 20230803 | 102900 | 13106688050 | 42900 | 43050 | 43100 | 42900 | 1436 |
| 622 | 20230803 | 102800 | 13044973400 | 43050 | 43050 | 43150 | 43000 | 8988 |
| 623 | 20230803 | 102700 | 12658384750 | 43000 | 43050 | 43150 | 43000 | 5412 |
| 624 | 20230803 | 102600 | 12425427000 | 43100 | 43250 | 43300 | 43100 | 7902 |
| 625 | 20230803 | 102500 | 12084357150 | 43250 | 43200 | 43300 | 43200 | 951 |
| 626 | 20230803 | 102400 | 12043238650 | 43200 | 43200 | 43250 | 43200 | 1835 |
| 627 | 20230803 | 102300 | 11963964050 | 43200 | 43200 | 43250 | 43200 | 2347 |
| 628 | 20230803 | 102200 | 11862564300 | 43250 | 43300 | 43350 | 43250 | 3110 |
| 629 | 20230803 | 102100 | 11727981900 | 43300 | 43300 | 43350 | 43300 | 783 |
| 630 | 20230803 | 102000 | 11694049850 | 43350 | 43300 | 43450 | 43300 | 1051 |
| 631 | 20230803 | 101900 | 11648476000 | 43300 | 43350 | 43400 | 43300 | 1290 |
| 632 | 20230803 | 101800 | 11592570300 | 43350 | 43300 | 43450 | 43250 | 2433 |
| 633 | 20230803 | 101700 | 11487158050 | 43300 | 43350 | 43350 | 43300 | 2751 |
| 634 | 20230803 | 101600 | 11367982000 | 43350 | 43450 | 43450 | 43350 | 1482 |
| 635 | 20230803 | 101500 | 11303668900 | 43450 | 43550 | 43600 | 43450 | 1904 |
| 636 | 20230803 | 101400 | 11220824600 | 43550 | 43600 | 43650 | 43550 | 1055 |
| 637 | 20230803 | 101300 | 11174859200 | 43600 | 43600 | 43700 | 43600 | 297 |
| 638 | 20230803 | 101200 | 11161897800 | 43600 | 43600 | 43800 | 43550 | 782 |
| 639 | 20230803 | 101100 | 11127795600 | 43450 | 43450 | 43700 | 43400 | 3096 |
| 640 | 20230803 | 101000 | 10993088700 | 43450 | 43550 | 43600 | 43450 | 1146 |
| 641 | 20230803 | 100900 | 10943253650 | 43550 | 43550 | 43600 | 43500 | 1201 |
| 642 | 20230803 | 100800 | 10890992550 | 43550 | 43700 | 43700 | 43550 | 1516 |
| 643 | 20230803 | 100700 | 10824899350 | 43700 | 43850 | 43900 | 43700 | 1678 |
| 644 | 20230803 | 100600 | 10751452350 | 43900 | 43950 | 44000 | 43800 | 1945 |
| 645 | 20230803 | 100500 | 10666037250 | 43900 | 43800 | 43900 | 43800 | 291 |
| 646 | 20230803 | 100400 | 10653275350 | 43800 | 43850 | 43850 | 43800 | 910 |
| 647 | 20230803 | 100300 | 10613398250 | 43800 | 43850 | 43900 | 43800 | 255 |
| 648 | 20230803 | 100200 | 10602224500 | 43850 | 43800 | 43900 | 43800 | 566 |
| 649 | 20230803 | 100100 | 10577405000 | 43800 | 43800 | 43800 | 43750 | 871 |
| 650 | 20230803 | 100000 | 10539281450 | 43800 | 43900 | 43950 | 43800 | 846 |
| 651 | 20230803 | 095900 | 10502164800 | 43950 | 44000 | 44050 | 43900 | 1406 |
| 652 | 20230803 | 095800 | 10440320300 | 44050 | 44150 | 44150 | 44000 | 808 |
| 653 | 20230803 | 095700 | 10404744550 | 44050 | 44050 | 44250 | 44050 | 491 |
| 654 | 20230803 | 095600 | 10383082200 | 44050 | 44100 | 44150 | 44000 | 1172 |
| 655 | 20230803 | 095500 | 10331472350 | 44100 | 44100 | 44200 | 44050 | 1239 |
| 656 | 20230803 | 095400 | 10276858850 | 44100 | 44050 | 44200 | 44050 | 660 |
| 657 | 20230803 | 095300 | 10247752700 | 44050 | 43850 | 44100 | 43750 | 2208 |
| 658 | 20230803 | 095200 | 10150848600 | 43850 | 43800 | 43850 | 43800 | 488 |
| 659 | 20230803 | 095100 | 10129468100 | 43800 | 43750 | 43850 | 43750 | 809 |
| 660 | 20230803 | 095000 | 10094032350 | 43750 | 44000 | 44000 | 43750 | 1501 |
| 661 | 20230803 | 094900 | 10028236550 | 44000 | 44300 | 44300 | 43950 | 3510 |
| 662 | 20230803 | 094800 | 9873365650 | 44300 | 44150 | 44300 | 44150 | 880 |
| 663 | 20230803 | 094700 | 9834424000 | 44100 | 44000 | 44100 | 43950 | 1267 |
| 664 | 20230803 | 094600 | 9778627200 | 44050 | 44050 | 44050 | 44000 | 765 |
| 665 | 20230803 | 094500 | 9744936650 | 44000 | 44050 | 44150 | 44000 | 736 |
| 666 | 20230803 | 094400 | 9712509850 | 44050 | 44200 | 44300 | 43900 | 1783 |
| 667 | 20230803 | 094300 | 9633978700 | 44150 | 44400 | 44400 | 44050 | 2561 |
| 668 | 20230803 | 094200 | 9520871700 | 44250 | 44350 | 44450 | 44250 | 5435 |
| 669 | 20230803 | 094100 | 9279828000 | 44350 | 44250 | 44350 | 44250 | 1405 |
| 670 | 20230803 | 094000 | 9217582500 | 44250 | 44050 | 44350 | 44050 | 2082 |
| 671 | 20230803 | 093900 | 9125523000 | 44100 | 43850 | 44100 | 43800 | 1518 |
| 672 | 20230803 | 093800 | 9058787350 | 44000 | 43850 | 44050 | 43800 | 3172 |
| 673 | 20230803 | 093700 | 8919561700 | 43800 | 43450 | 43850 | 43350 | 6864 |
| 674 | 20230803 | 093600 | 8619830700 | 43500 | 43450 | 43500 | 43300 | 4656 |
| 675 | 20230803 | 093500 | 8417806750 | 43500 | 43350 | 43500 | 43300 | 1156 |
| 676 | 20230803 | 093400 | 8367663700 | 43350 | 43350 | 43400 | 43300 | 2561 |
| 677 | 20230803 | 093300 | 8256676950 | 43350 | 43600 | 43600 | 43350 | 4241 |
| 678 | 20230803 | 093200 | 8072248350 | 43550 | 43600 | 43650 | 43550 | 2277 |
| 679 | 20230803 | 093100 | 7973002100 | 43600 | 43650 | 43700 | 43550 | 4225 |
| 680 | 20230803 | 093000 | 7788709800 | 43700 | 43500 | 43700 | 43500 | 1299 |
| 681 | 20230803 | 092900 | 7732089700 | 43550 | 43650 | 43650 | 43500 | 2490 |
| 682 | 20230803 | 092800 | 7623652450 | 43600 | 43600 | 43700 | 43600 | 5533 |
| 683 | 20230803 | 092700 | 7382059650 | 43650 | 43650 | 43700 | 43600 | 2068 |
| 684 | 20230803 | 092600 | 7291822150 | 43600 | 43900 | 43900 | 43600 | 2900 |
| 685 | 20230803 | 092500 | 7165008350 | 44000 | 44300 | 44300 | 43800 | 2310 |
| 686 | 20230803 | 092400 | 7063280050 | 44250 | 44500 | 44650 | 44250 | 5919 |
| 687 | 20230803 | 092300 | 6800164650 | 44500 | 44450 | 44500 | 44300 | 2086 |
| 688 | 20230803 | 092200 | 6707558450 | 44450 | 44100 | 44500 | 44050 | 4035 |
| 689 | 20230803 | 092100 | 6528472600 | 44100 | 43950 | 44100 | 43800 | 4788 |
| 690 | 20230803 | 092000 | 6317977550 | 43900 | 43350 | 44000 | 43300 | 8574 |
| 691 | 20230803 | 091900 | 5942892300 | 43350 | 43350 | 43400 | 43250 | 4440 |
| 692 | 20230803 | 091800 | 5750544050 | 43400 | 43500 | 43650 | 43250 | 10133 |
| 693 | 20230803 | 091700 | 5310788550 | 43400 | 43250 | 43650 | 43150 | 9363 |
| 694 | 20230803 | 091600 | 4904872600 | 43300 | 43700 | 43700 | 43300 | 12702 |
| 695 | 20230803 | 091500 | 4352186800 | 43700 | 43900 | 43950 | 43650 | 7525 |
| 696 | 20230803 | 091400 | 4022890550 | 44000 | 44000 | 44100 | 43850 | 4230 |
| 697 | 20230803 | 091300 | 3836878250 | 43900 | 43950 | 44150 | 43750 | 6356 |
| 698 | 20230803 | 091200 | 3557965100 | 43950 | 44050 | 44150 | 43850 | 3221 |
| 699 | 20230803 | 091100 | 3416309650 | 43950 | 44150 | 44450 | 43900 | 10973 |
| 700 | 20230803 | 091000 | 2932920250 | 44150 | 44350 | 44350 | 44150 | 2584 |
| 701 | 20230803 | 090900 | 2818633700 | 44350 | 44150 | 44550 | 44100 | 4981 |
| 702 | 20230803 | 090800 | 2597749300 | 44050 | 44500 | 44500 | 44050 | 9717 |
| 703 | 20230803 | 090700 | 2167941000 | 44500 | 44900 | 44900 | 44500 | 5399 |
| 704 | 20230803 | 090600 | 1926686150 | 44900 | 44900 | 45150 | 44800 | 2619 |
| 705 | 20230803 | 090500 | 1809082150 | 44900 | 44850 | 45100 | 44750 | 4574 |
| 706 | 20230803 | 090400 | 1603842900 | 44850 | 45200 | 45200 | 44850 | 5623 |
| 707 | 20230803 | 090300 | 1351089050 | 45200 | 45250 | 45400 | 45200 | 5801 |
| 708 | 20230803 | 090200 | 1088243500 | 45250 | 45150 | 45350 | 45050 | 2733 |
| 709 | 20230803 | 090100 | 964639350 | 45200 | 45000 | 45300 | 44850 | 7622 |
| 710 | 20230803 | 090000 | 621493350 | 45100 | 45200 | 45400 | 45000 | 13329 |