37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 202500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 5364 |
| 3 | 20230803 | 202400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20230803 | 202300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20230803 | 202200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20230803 | 202100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20230803 | 202000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20230803 | 201900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20230803 | 201800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20230803 | 201700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20230803 | 201600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20230803 | 201500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20230803 | 201400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20230803 | 201300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20230803 | 201200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20230803 | 201100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20230803 | 201000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20230803 | 200900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20230803 | 200800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20230803 | 200700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20230803 | 200600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20230803 | 200500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20230803 | 200400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20230803 | 200300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20230803 | 200200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20230803 | 200100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20230803 | 200000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20230803 | 195900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20230803 | 195800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20230803 | 195700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20230803 | 195600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20230803 | 195500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 5364 |
| 33 | 20230803 | 195400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20230803 | 195300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20230803 | 195200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20230803 | 195100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20230803 | 195000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20230803 | 194900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20230803 | 194800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20230803 | 194700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20230803 | 194600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20230803 | 194500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20230803 | 194400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20230803 | 194300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20230803 | 194200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20230803 | 194100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20230803 | 194000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20230803 | 193900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20230803 | 193800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20230803 | 193700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20230803 | 193600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20230803 | 193500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20230803 | 193400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20230803 | 193300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20230803 | 193200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20230803 | 193100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20230803 | 193000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20230803 | 192900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20230803 | 192800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20230803 | 192700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20230803 | 192600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20230803 | 192500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 5364 |
| 63 | 20230803 | 192400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20230803 | 192300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20230803 | 192200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20230803 | 192100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20230803 | 192000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20230803 | 191900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20230803 | 191800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20230803 | 191700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20230803 | 191600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20230803 | 191500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20230803 | 191400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20230803 | 191300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20230803 | 191200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20230803 | 191100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20230803 | 191000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20230803 | 190900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20230803 | 190800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20230803 | 190700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20230803 | 190600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20230803 | 190500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20230803 | 190400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20230803 | 190300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20230803 | 190200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20230803 | 190100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20230803 | 190000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20230803 | 185900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20230803 | 185800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20230803 | 185700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20230803 | 185600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20230803 | 185500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 5364 |
| 93 | 20230803 | 185400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20230803 | 185300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20230803 | 185200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20230803 | 185100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20230803 | 185000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20230803 | 184900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20230803 | 184800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20230803 | 184700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20230803 | 184600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20230803 | 184500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20230803 | 184400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20230803 | 184300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20230803 | 184200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20230803 | 184100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20230803 | 184000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20230803 | 183900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20230803 | 183800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20230803 | 183700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20230803 | 183600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20230803 | 183500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20230803 | 183400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20230803 | 183300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20230803 | 183200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20230803 | 183100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20230803 | 183000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20230803 | 182900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20230803 | 182800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20230803 | 182700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20230803 | 182600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20230803 | 182500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 5364 |
| 123 | 20230803 | 182400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20230803 | 182300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20230803 | 182200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20230803 | 182100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20230803 | 182000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20230803 | 181900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20230803 | 181800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20230803 | 181700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20230803 | 181600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20230803 | 181500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20230803 | 181400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20230803 | 181300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20230803 | 181200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20230803 | 181100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20230803 | 181000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20230803 | 180900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20230803 | 180800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20230803 | 180700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20230803 | 180600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20230803 | 180500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20230803 | 180400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20230803 | 180300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20230803 | 180200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20230803 | 180100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20230803 | 180000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20230803 | 175900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20230803 | 175800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20230803 | 175700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20230803 | 175600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20230803 | 175500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 5364 |
| 153 | 20230803 | 175400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20230803 | 175300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20230803 | 175200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20230803 | 175100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20230803 | 175000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20230803 | 174900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20230803 | 174800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20230803 | 174700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20230803 | 174600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20230803 | 174500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20230803 | 174400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20230803 | 174300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20230803 | 174200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20230803 | 174100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20230803 | 174000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20230803 | 173900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20230803 | 173800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20230803 | 173700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20230803 | 173600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20230803 | 173500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20230803 | 173400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20230803 | 173300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20230803 | 173200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20230803 | 173100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20230803 | 173000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20230803 | 172900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20230803 | 172800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20230803 | 172700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20230803 | 172600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20230803 | 172500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 5364 |
| 183 | 20230803 | 172400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20230803 | 172300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20230803 | 172200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20230803 | 172100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20230803 | 172000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20230803 | 171900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20230803 | 171800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20230803 | 171700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20230803 | 171600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20230803 | 171500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20230803 | 171400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20230803 | 171300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20230803 | 171200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20230803 | 171100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20230803 | 171000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20230803 | 170900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20230803 | 170800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20230803 | 170700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20230803 | 170600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20230803 | 170500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20230803 | 170400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20230803 | 170300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20230803 | 170200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20230803 | 170100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20230803 | 170000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20230803 | 165900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20230803 | 165800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 210 | 20230803 | 165700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20230803 | 165600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20230803 | 165500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 5364 |
| 213 | 20230803 | 165400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20230803 | 165300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20230803 | 165200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20230803 | 165100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20230803 | 165000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20230803 | 164900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20230803 | 164800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 220 | 20230803 | 164700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 221 | 20230803 | 164600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 222 | 20230803 | 164500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 223 | 20230803 | 164400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 224 | 20230803 | 164300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 225 | 20230803 | 164200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 226 | 20230803 | 164100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 227 | 20230803 | 164000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 228 | 20230803 | 163900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 229 | 20230803 | 163800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 230 | 20230803 | 163700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 231 | 20230803 | 163600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 232 | 20230803 | 163500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 233 | 20230803 | 163400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 234 | 20230803 | 163300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 235 | 20230803 | 163200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 236 | 20230803 | 163100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 237 | 20230803 | 163000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 238 | 20230803 | 162900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 239 | 20230803 | 162800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 240 | 20230803 | 162700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 241 | 20230803 | 162600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 242 | 20230803 | 162500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 5364 |
| 243 | 20230803 | 162400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 244 | 20230803 | 162300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 245 | 20230803 | 162200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 246 | 20230803 | 162100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 247 | 20230803 | 162000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 248 | 20230803 | 161900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 249 | 20230803 | 161800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 250 | 20230803 | 161700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 251 | 20230803 | 161600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 252 | 20230803 | 161500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 253 | 20230803 | 161400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 254 | 20230803 | 161300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 255 | 20230803 | 161200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 256 | 20230803 | 161100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 257 | 20230803 | 161000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 258 | 20230803 | 160900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 259 | 20230803 | 160800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 260 | 20230803 | 160700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 261 | 20230803 | 160600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 262 | 20230803 | 160500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 263 | 20230803 | 160400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 264 | 20230803 | 160300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 265 | 20230803 | 160200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 266 | 20230803 | 160100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 267 | 20230803 | 160000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 268 | 20230803 | 155900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 269 | 20230803 | 155800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 270 | 20230803 | 155700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 271 | 20230803 | 155600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 272 | 20230803 | 155500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 5364 |
| 273 | 20230803 | 155400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 274 | 20230803 | 155300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 275 | 20230803 | 155200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 276 | 20230803 | 155100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 277 | 20230803 | 155000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 278 | 20230803 | 154900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 279 | 20230803 | 154800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 280 | 20230803 | 154700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 281 | 20230803 | 154600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 282 | 20230803 | 154500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 283 | 20230803 | 154400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 284 | 20230803 | 154300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 285 | 20230803 | 154200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 286 | 20230803 | 154100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 287 | 20230803 | 154000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 288 | 20230803 | 153900 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 289 | 20230803 | 153800 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 290 | 20230803 | 153700 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 291 | 20230803 | 153600 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 292 | 20230803 | 153500 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 293 | 20230803 | 153400 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 294 | 20230803 | 153300 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 295 | 20230803 | 153200 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 296 | 20230803 | 153100 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 297 | 20230803 | 153000 | 15199634150 | 42550 | 42550 | 42550 | 42550 | 5364 |
| 298 | 20230803 | 152900 | 14971395950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 299 | 20230803 | 152800 | 14971395950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 300 | 20230803 | 152700 | 14971395950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 301 | 20230803 | 152600 | 14971395950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 302 | 20230803 | 152500 | 14971395950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 303 | 20230803 | 152400 | 14971395950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 304 | 20230803 | 152300 | 14971395950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 305 | 20230803 | 152200 | 14971395950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 306 | 20230803 | 152100 | 14971395950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 307 | 20230803 | 152000 | 14971395950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 308 | 20230803 | 151900 | 14971395950 | 42650 | 42650 | 42650 | 42600 | 920 |
| 309 | 20230803 | 151800 | 14932159200 | 42650 | 42700 | 42700 | 42650 | 643 |
| 310 | 20230803 | 151700 | 14904715700 | 42650 | 42700 | 42700 | 42650 | 783 |
| 311 | 20230803 | 151600 | 14871292700 | 42700 | 42700 | 42750 | 42650 | 1083 |
| 312 | 20230803 | 151500 | 14825048200 | 42700 | 42600 | 42700 | 42600 | 1214 |
| 313 | 20230803 | 151400 | 14773245500 | 42650 | 42600 | 42650 | 42550 | 830 |
| 314 | 20230803 | 151300 | 14737863200 | 42600 | 42600 | 42650 | 42550 | 1484 |
| 315 | 20230803 | 151200 | 14674631500 | 42600 | 42550 | 42600 | 42550 | 876 |
| 316 | 20230803 | 151100 | 14637317450 | 42600 | 42650 | 42650 | 42600 | 1357 |
| 317 | 20230803 | 151000 | 14579491450 | 42650 | 42650 | 42650 | 42600 | 669 |
| 318 | 20230803 | 150900 | 14550970200 | 42650 | 42650 | 42650 | 42600 | 668 |
| 319 | 20230803 | 150800 | 14522482350 | 42650 | 42600 | 42650 | 42600 | 1206 |
| 320 | 20230803 | 150700 | 14471081200 | 42600 | 42550 | 42600 | 42550 | 856 |
| 321 | 20230803 | 150600 | 14434637300 | 42600 | 42550 | 42600 | 42550 | 660 |
| 322 | 20230803 | 150500 | 14406537000 | 42550 | 42600 | 42700 | 42550 | 1561 |
| 323 | 20230803 | 150400 | 14340069800 | 42600 | 42550 | 42600 | 42550 | 1058 |
| 324 | 20230803 | 150300 | 14295002850 | 42600 | 42550 | 42600 | 42550 | 733 |
| 325 | 20230803 | 150200 | 14263779500 | 42550 | 42650 | 42700 | 42550 | 1831 |
| 326 | 20230803 | 150100 | 14185812950 | 42700 | 42750 | 42800 | 42650 | 1046 |
| 327 | 20230803 | 150000 | 14141122400 | 42750 | 42750 | 42800 | 42700 | 614 |
| 328 | 20230803 | 145900 | 14114862550 | 42750 | 42750 | 42800 | 42700 | 1062 |
| 329 | 20230803 | 145800 | 14069443300 | 42750 | 42700 | 42800 | 42700 | 1556 |
| 330 | 20230803 | 145700 | 14002955900 | 42700 | 42700 | 42750 | 42650 | 1029 |
| 331 | 20230803 | 145600 | 13959000350 | 42750 | 42750 | 42800 | 42650 | 1035 |
| 332 | 20230803 | 145500 | 13914771150 | 42750 | 42750 | 42750 | 42700 | 787 |
| 333 | 20230803 | 145400 | 13881136000 | 42700 | 42700 | 42800 | 42600 | 1229 |
| 334 | 20230803 | 145300 | 13828640550 | 42700 | 42650 | 42750 | 42600 | 1089 |
| 335 | 20230803 | 145200 | 13782141700 | 42650 | 42600 | 42650 | 42500 | 1109 |
| 336 | 20230803 | 145100 | 13734926200 | 42600 | 42550 | 42600 | 42550 | 844 |
| 337 | 20230803 | 145000 | 13698984100 | 42500 | 42650 | 42700 | 42500 | 960 |
| 338 | 20230803 | 144900 | 13658110150 | 42650 | 42600 | 42650 | 42550 | 684 |
| 339 | 20230803 | 144800 | 13628954600 | 42600 | 42550 | 42650 | 42500 | 593 |
| 340 | 20230803 | 144700 | 13603707150 | 42550 | 42550 | 42650 | 42500 | 720 |
| 341 | 20230803 | 144600 | 13573022950 | 42700 | 42450 | 42700 | 42450 | 699 |
| 342 | 20230803 | 144500 | 13543263300 | 42400 | 42400 | 42500 | 42350 | 737 |
| 343 | 20230803 | 144400 | 13511987150 | 42450 | 42450 | 42500 | 42350 | 677 |
| 344 | 20230803 | 144300 | 13483256000 | 42450 | 42300 | 42450 | 42300 | 668 |
| 345 | 20230803 | 144200 | 13454947650 | 42250 | 42350 | 42350 | 42200 | 1391 |
| 346 | 20230803 | 144100 | 13396118700 | 42350 | 42400 | 42450 | 42350 | 1148 |
| 347 | 20230803 | 144000 | 13347444800 | 42400 | 42550 | 42550 | 42400 | 1074 |
| 348 | 20230803 | 143900 | 13301824650 | 42550 | 42600 | 42600 | 42550 | 830 |
| 349 | 20230803 | 143800 | 13266493950 | 42600 | 42600 | 42700 | 42550 | 670 |
| 350 | 20230803 | 143700 | 13237926100 | 42600 | 42650 | 42700 | 42500 | 839 |
| 351 | 20230803 | 143600 | 13202152450 | 42650 | 42700 | 42700 | 42500 | 1092 |
| 352 | 20230803 | 143500 | 13155632700 | 42750 | 42700 | 42750 | 42650 | 2436 |
| 353 | 20230803 | 143400 | 13051599450 | 42650 | 42700 | 42700 | 42650 | 1152 |
| 354 | 20230803 | 143300 | 13002411450 | 42700 | 42650 | 42700 | 42650 | 452 |
| 355 | 20230803 | 143200 | 12983127000 | 42650 | 42650 | 42650 | 42600 | 859 |
| 356 | 20230803 | 143100 | 12946499600 | 42650 | 42600 | 42700 | 42550 | 1968 |
| 357 | 20230803 | 143000 | 12862598950 | 42550 | 42600 | 42600 | 42550 | 787 |
| 358 | 20230803 | 142900 | 12829082900 | 42600 | 42600 | 42600 | 42550 | 714 |
| 359 | 20230803 | 142800 | 12798670100 | 42600 | 42500 | 42600 | 42500 | 716 |
| 360 | 20230803 | 142700 | 12768204400 | 42550 | 42500 | 42550 | 42450 | 1300 |
| 361 | 20230803 | 142600 | 12712951050 | 42500 | 42500 | 42500 | 42450 | 721 |
| 362 | 20230803 | 142500 | 12682308750 | 42500 | 42350 | 42500 | 42350 | 915 |
| 363 | 20230803 | 142400 | 12643488250 | 42350 | 42350 | 42450 | 42350 | 1548 |
| 364 | 20230803 | 142300 | 12577886200 | 42350 | 42300 | 42350 | 42300 | 457 |
| 365 | 20230803 | 142200 | 12558543400 | 42300 | 42300 | 42300 | 42250 | 587 |
| 366 | 20230803 | 142100 | 12533722400 | 42300 | 42250 | 42300 | 42250 | 1048 |
| 367 | 20230803 | 142000 | 12489421450 | 42200 | 42150 | 42250 | 42150 | 798 |
| 368 | 20230803 | 141900 | 12455741750 | 42200 | 42150 | 42200 | 42150 | 796 |
| 369 | 20230803 | 141800 | 12422151500 | 42150 | 42100 | 42200 | 42100 | 2263 |
| 370 | 20230803 | 141700 | 12326793700 | 42100 | 42100 | 42100 | 42000 | 546 |
| 371 | 20230803 | 141600 | 12303818250 | 42100 | 42100 | 42150 | 42050 | 633 |
| 372 | 20230803 | 141500 | 12277157500 | 42150 | 42150 | 42150 | 42100 | 450 |
| 373 | 20230803 | 141400 | 12258195050 | 42150 | 42000 | 42150 | 42000 | 642 |
| 374 | 20230803 | 141300 | 12231160600 | 42050 | 41950 | 42050 | 41950 | 423 |
| 375 | 20230803 | 141200 | 12213396950 | 41950 | 41900 | 41950 | 41900 | 223 |
| 376 | 20230803 | 141100 | 12204047000 | 41850 | 41800 | 41900 | 41800 | 479 |
| 377 | 20230803 | 141000 | 12183998000 | 41800 | 41750 | 41800 | 41700 | 1184 |
| 378 | 20230803 | 140900 | 12134542300 | 41750 | 41800 | 41800 | 41750 | 423 |
| 379 | 20230803 | 140800 | 12116880900 | 41750 | 41800 | 41800 | 41750 | 78 |
| 380 | 20230803 | 140700 | 12113620650 | 41800 | 41800 | 41850 | 41800 | 990 |
| 381 | 20230803 | 140600 | 12072228600 | 41850 | 41800 | 41850 | 41800 | 101 |
| 382 | 20230803 | 140500 | 12068005850 | 41800 | 41900 | 41900 | 41800 | 216 |
| 383 | 20230803 | 140400 | 12058965200 | 41950 | 42000 | 42000 | 41950 | 330 |
| 384 | 20230803 | 140300 | 12045121100 | 42000 | 42050 | 42050 | 41950 | 634 |
| 385 | 20230803 | 140200 | 12018494100 | 42000 | 42050 | 42050 | 42000 | 721 |
| 386 | 20230803 | 140100 | 11988182700 | 42050 | 42100 | 42100 | 42050 | 133 |
| 387 | 20230803 | 140000 | 11982587450 | 42100 | 42050 | 42100 | 42050 | 7 |
| 388 | 20230803 | 135900 | 11982292900 | 42050 | 42100 | 42100 | 42050 | 74 |
| 389 | 20230803 | 135800 | 11979181150 | 42100 | 42050 | 42100 | 42050 | 36 |
| 390 | 20230803 | 135700 | 11977667100 | 42050 | 42050 | 42100 | 42050 | 93 |
| 391 | 20230803 | 135600 | 11973756350 | 42050 | 42100 | 42100 | 42050 | 92 |
| 392 | 20230803 | 135500 | 11969887500 | 42100 | 42050 | 42100 | 42050 | 105 |
| 393 | 20230803 | 135400 | 11965470350 | 42100 | 42150 | 42150 | 42100 | 510 |
| 394 | 20230803 | 135300 | 11943998050 | 42100 | 42150 | 42150 | 42100 | 45 |
| 395 | 20230803 | 135200 | 11942102750 | 42150 | 42100 | 42150 | 42100 | 102 |
| 396 | 20230803 | 135100 | 11937808400 | 42100 | 42150 | 42150 | 42100 | 23 |
| 397 | 20230803 | 135000 | 11936840050 | 42100 | 42100 | 42150 | 42100 | 338 |
| 398 | 20230803 | 134900 | 11922605200 | 42100 | 42100 | 42100 | 42100 | 97 |
| 399 | 20230803 | 134800 | 11918521500 | 42100 | 42150 | 42150 | 42100 | 31 |
| 400 | 20230803 | 134700 | 11917216300 | 42050 | 42050 | 42100 | 42050 | 218 |
| 401 | 20230803 | 134600 | 11908046150 | 42100 | 42100 | 42150 | 42100 | 172 |
| 402 | 20230803 | 134500 | 11900804900 | 42100 | 42100 | 42100 | 42100 | 110 |
| 403 | 20230803 | 134400 | 11896173900 | 42100 | 42050 | 42100 | 42050 | 505 |
| 404 | 20230803 | 134300 | 11874921950 | 42000 | 42050 | 42100 | 42000 | 510 |
| 405 | 20230803 | 134200 | 11853474550 | 42050 | 42100 | 42100 | 42050 | 118 |
| 406 | 20230803 | 134100 | 11848506800 | 42100 | 42100 | 42100 | 42100 | 275 |
| 407 | 20230803 | 134000 | 11836929300 | 42100 | 42100 | 42100 | 42100 | 118 |
| 408 | 20230803 | 133900 | 11831961500 | 42150 | 42050 | 42150 | 42050 | 445 |
| 409 | 20230803 | 133800 | 11813229000 | 42100 | 42050 | 42100 | 42050 | 327 |
| 410 | 20230803 | 133700 | 11799473200 | 42050 | 41850 | 42050 | 41850 | 4361 |
| 411 | 20230803 | 133600 | 11616560050 | 41850 | 41850 | 41850 | 41800 | 73 |
| 412 | 20230803 | 133500 | 11613505150 | 41900 | 41850 | 41900 | 41800 | 587 |
| 413 | 20230803 | 133400 | 11588965800 | 41850 | 41800 | 41850 | 41800 | 112 |
| 414 | 20230803 | 133300 | 11584280200 | 41800 | 41850 | 41850 | 41800 | 147 |
| 415 | 20230803 | 133200 | 11578135400 | 41850 | 41850 | 41850 | 41800 | 23 |
| 416 | 20230803 | 133100 | 11577173100 | 41850 | 41750 | 41850 | 41750 | 397 |
| 417 | 20230803 | 133000 | 11560587500 | 41750 | 41650 | 41750 | 41650 | 381 |
| 418 | 20230803 | 132900 | 11544699200 | 41650 | 41700 | 41750 | 41600 | 543 |
| 419 | 20230803 | 132800 | 11522080000 | 41700 | 41800 | 41800 | 41700 | 713 |
| 420 | 20230803 | 132700 | 11492302150 | 41800 | 41800 | 41800 | 41800 | 388 |
| 421 | 20230803 | 132600 | 11476083750 | 41800 | 41850 | 41850 | 41800 | 1148 |
| 422 | 20230803 | 132500 | 11428052550 | 41800 | 41800 | 41800 | 41800 | 78 |
| 423 | 20230803 | 132400 | 11424792150 | 41800 | 41800 | 41850 | 41800 | 383 |
| 424 | 20230803 | 132300 | 11408773700 | 41800 | 41700 | 41800 | 41700 | 942 |
| 425 | 20230803 | 132200 | 11369442200 | 41750 | 41700 | 41750 | 41700 | 5 |
| 426 | 20230803 | 132100 | 11369233600 | 41700 | 41700 | 41750 | 41700 | 244 |
| 427 | 20230803 | 132000 | 11359058750 | 41700 | 41700 | 41700 | 41700 | 332 |
| 428 | 20230803 | 131900 | 11345214350 | 41700 | 41750 | 41750 | 41700 | 690 |
| 429 | 20230803 | 131800 | 11316423350 | 41800 | 41900 | 41900 | 41800 | 1348 |
| 430 | 20230803 | 131700 | 11260030250 | 41900 | 41850 | 41900 | 41850 | 204 |
| 431 | 20230803 | 131600 | 11251484800 | 41850 | 41850 | 41850 | 41850 | 10 |
| 432 | 20230803 | 131500 | 11251066300 | 41850 | 41900 | 41900 | 41850 | 179 |
| 433 | 20230803 | 131400 | 11243569250 | 41900 | 41900 | 41900 | 41850 | 342 |
| 434 | 20230803 | 131300 | 11229241500 | 41850 | 41950 | 41950 | 41850 | 176 |
| 435 | 20230803 | 131200 | 11221863750 | 41900 | 41900 | 41950 | 41900 | 391 |
| 436 | 20230803 | 131100 | 11205477650 | 41900 | 41900 | 41950 | 41900 | 682 |
| 437 | 20230803 | 131000 | 11176899350 | 41900 | 41850 | 41900 | 41850 | 234 |
| 438 | 20230803 | 130900 | 11167096650 | 41850 | 41850 | 41850 | 41800 | 91 |
| 439 | 20230803 | 130800 | 11163290500 | 41900 | 41900 | 41900 | 41900 | 5 |
| 440 | 20230803 | 130700 | 11163081000 | 41900 | 41800 | 41900 | 41750 | 271 |
| 441 | 20230803 | 130600 | 11151748700 | 41800 | 41800 | 41800 | 41800 | 141 |
| 442 | 20230803 | 130500 | 11145854900 | 41800 | 41800 | 41800 | 41750 | 165 |
| 443 | 20230803 | 130400 | 11138960550 | 41750 | 41750 | 41800 | 41700 | 167 |
| 444 | 20230803 | 130300 | 11131988650 | 41750 | 41750 | 41800 | 41750 | 326 |
| 445 | 20230803 | 130200 | 11118376700 | 41750 | 41850 | 41850 | 41750 | 600 |
| 446 | 20230803 | 130100 | 11093313800 | 41850 | 41800 | 41900 | 41800 | 660 |
| 447 | 20230803 | 130000 | 11065705950 | 41800 | 41750 | 41800 | 41750 | 917 |
| 448 | 20230803 | 125900 | 11027421100 | 41700 | 41750 | 41750 | 41700 | 128 |
| 449 | 20230803 | 125800 | 11022078100 | 41750 | 41750 | 41750 | 41700 | 105 |
| 450 | 20230803 | 125700 | 11017699100 | 41750 | 41700 | 41750 | 41700 | 154 |
| 451 | 20230803 | 125600 | 11011277200 | 41750 | 41700 | 41750 | 41700 | 186 |
| 452 | 20230803 | 125500 | 11003517750 | 41700 | 41700 | 41750 | 41700 | 47 |
| 453 | 20230803 | 125400 | 11001557600 | 41700 | 41700 | 41700 | 41700 | 49 |
| 454 | 20230803 | 125300 | 10999514300 | 41700 | 41750 | 41800 | 41700 | 247 |
| 455 | 20230803 | 125200 | 10989202050 | 41750 | 41750 | 41750 | 41700 | 333 |
| 456 | 20230803 | 125100 | 10975299800 | 41750 | 41800 | 41800 | 41750 | 270 |
| 457 | 20230803 | 125000 | 10964020300 | 41800 | 41750 | 41850 | 41750 | 563 |
| 458 | 20230803 | 124900 | 10940494800 | 41750 | 41750 | 41750 | 41700 | 164 |
| 459 | 20230803 | 124800 | 10933649450 | 41700 | 41700 | 41700 | 41700 | 355 |
| 460 | 20230803 | 124700 | 10918845950 | 41700 | 41750 | 41750 | 41650 | 338 |
| 461 | 20230803 | 124600 | 10904752150 | 41800 | 41800 | 41800 | 41750 | 261 |
| 462 | 20230803 | 124500 | 10893854500 | 41750 | 41750 | 41750 | 41750 | 20 |
| 463 | 20230803 | 124400 | 10893019500 | 41600 | 41650 | 41750 | 41600 | 371 |
| 464 | 20230803 | 124300 | 10877560450 | 41600 | 41650 | 41650 | 41600 | 300 |
| 465 | 20230803 | 124200 | 10865071150 | 41650 | 41700 | 41700 | 41650 | 87 |
| 466 | 20230803 | 124100 | 10861444550 | 41650 | 41600 | 41750 | 41600 | 343 |
| 467 | 20230803 | 124000 | 10847162400 | 41550 | 41550 | 41650 | 41500 | 442 |
| 468 | 20230803 | 123900 | 10828790750 | 41600 | 41600 | 41600 | 41550 | 477 |
| 469 | 20230803 | 123800 | 10808959850 | 41550 | 41600 | 41600 | 41450 | 1126 |
| 470 | 20230803 | 123700 | 10762258700 | 41600 | 41500 | 41600 | 41450 | 782 |
| 471 | 20230803 | 123600 | 10729788400 | 41550 | 41550 | 41550 | 41500 | 139 |
| 472 | 20230803 | 123500 | 10724019050 | 41550 | 41550 | 41550 | 41500 | 202 |
| 473 | 20230803 | 123400 | 10715631450 | 41550 | 41550 | 41550 | 41550 | 324 |
| 474 | 20230803 | 123300 | 10702169250 | 41500 | 41550 | 41600 | 41450 | 1188 |
| 475 | 20230803 | 123200 | 10652863100 | 41600 | 41750 | 41800 | 41600 | 1124 |
| 476 | 20230803 | 123100 | 10606016150 | 41750 | 41800 | 41800 | 41700 | 780 |
| 477 | 20230803 | 123000 | 10573452800 | 41800 | 41850 | 41850 | 41800 | 210 |
| 478 | 20230803 | 122900 | 10564671500 | 41850 | 41850 | 41850 | 41800 | 417 |
| 479 | 20230803 | 122800 | 10547225750 | 41800 | 41750 | 41900 | 41750 | 718 |
| 480 | 20230803 | 122700 | 10517239150 | 41700 | 41700 | 41750 | 41700 | 159 |
| 481 | 20230803 | 122600 | 10510605350 | 41750 | 41750 | 41750 | 41750 | 11 |
| 482 | 20230803 | 122500 | 10510146100 | 41700 | 41750 | 41800 | 41700 | 673 |
| 483 | 20230803 | 122400 | 10482064250 | 41700 | 41750 | 41800 | 41700 | 90 |
| 484 | 20230803 | 122300 | 10478306150 | 41750 | 41800 | 41850 | 41750 | 1232 |
| 485 | 20230803 | 122200 | 10426863100 | 41800 | 41550 | 41800 | 41550 | 2575 |
| 486 | 20230803 | 122100 | 10319563550 | 41600 | 41600 | 41600 | 41550 | 130 |
| 487 | 20230803 | 122000 | 10314157050 | 41550 | 41600 | 41600 | 41550 | 274 |
| 488 | 20230803 | 121900 | 10302768800 | 41600 | 41550 | 41600 | 41550 | 31 |
| 489 | 20230803 | 121800 | 10301479400 | 41550 | 41550 | 41600 | 41500 | 510 |
| 490 | 20230803 | 121700 | 10280294500 | 41500 | 41550 | 41550 | 41500 | 155 |
| 491 | 20230803 | 121600 | 10273854900 | 41550 | 41550 | 41650 | 41500 | 822 |
| 492 | 20230803 | 121500 | 10239690700 | 41550 | 41500 | 41550 | 41500 | 252 |
| 493 | 20230803 | 121400 | 10229222550 | 41550 | 41550 | 41550 | 41500 | 458 |
| 494 | 20230803 | 121300 | 10210197450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 495 | 20230803 | 121200 | 10210197450 | 41550 | 41600 | 41650 | 41550 | 784 |
| 496 | 20230803 | 121100 | 10177574650 | 41600 | 41600 | 41600 | 41600 | 80 |
| 497 | 20230803 | 121000 | 10174246650 | 41650 | 41650 | 41650 | 41600 | 46 |
| 498 | 20230803 | 120900 | 10172330900 | 41650 | 41500 | 41700 | 41500 | 1245 |
| 499 | 20230803 | 120800 | 10120554400 | 41550 | 41650 | 41650 | 41400 | 3641 |
| 500 | 20230803 | 120700 | 9969548100 | 41650 | 41650 | 41700 | 41600 | 222 |
| 501 | 20230803 | 120600 | 9960300200 | 41650 | 41650 | 41700 | 41650 | 85 |
| 502 | 20230803 | 120500 | 9956758450 | 41650 | 41750 | 41750 | 41650 | 689 |
| 503 | 20230803 | 120400 | 9928034600 | 41750 | 41700 | 41750 | 41700 | 26 |
| 504 | 20230803 | 120300 | 9926949250 | 41750 | 41750 | 41750 | 41700 | 683 |
| 505 | 20230803 | 120200 | 9898466100 | 41700 | 41700 | 41700 | 41700 | 295 |
| 506 | 20230803 | 120100 | 9886164600 | 41800 | 41800 | 41800 | 41750 | 498 |
| 507 | 20230803 | 120000 | 9865364750 | 41800 | 41850 | 41850 | 41800 | 101 |
| 508 | 20230803 | 115900 | 9861138050 | 41850 | 41900 | 41900 | 41850 | 181 |
| 509 | 20230803 | 115800 | 9853562900 | 41900 | 41800 | 41900 | 41800 | 635 |
| 510 | 20230803 | 115700 | 9826983750 | 41800 | 41850 | 41850 | 41800 | 137 |
| 511 | 20230803 | 115600 | 9821254600 | 41850 | 41850 | 41850 | 41850 | 27 |
| 512 | 20230803 | 115500 | 9820124650 | 41800 | 41800 | 41850 | 41800 | 334 |
| 513 | 20230803 | 115400 | 9806151950 | 41800 | 41850 | 41850 | 41800 | 283 |
| 514 | 20230803 | 115300 | 9794310250 | 41800 | 41850 | 41850 | 41800 | 204 |
| 515 | 20230803 | 115200 | 9785783000 | 41850 | 41800 | 41850 | 41800 | 15 |
| 516 | 20230803 | 115100 | 9785155400 | 41850 | 41750 | 41850 | 41750 | 421 |
| 517 | 20230803 | 115000 | 9767566550 | 41700 | 41600 | 41750 | 41600 | 736 |
| 518 | 20230803 | 114900 | 9736892950 | 41650 | 41700 | 41700 | 41400 | 10049 |
| 519 | 20230803 | 114800 | 9320291550 | 41750 | 41650 | 41750 | 41650 | 48 |
| 520 | 20230803 | 114700 | 9318289600 | 41650 | 41750 | 41750 | 41600 | 2377 |
| 521 | 20230803 | 114600 | 9219286300 | 41800 | 41850 | 41950 | 41800 | 482 |
| 522 | 20230803 | 114500 | 9199100600 | 41850 | 41600 | 41900 | 41600 | 2339 |
| 523 | 20230803 | 114400 | 9101589900 | 41600 | 41600 | 41650 | 41600 | 161 |
| 524 | 20230803 | 114300 | 9094892250 | 41600 | 41600 | 41600 | 41550 | 457 |
| 525 | 20230803 | 114200 | 9075890800 | 41550 | 41600 | 41600 | 41550 | 353 |
| 526 | 20230803 | 114100 | 9061209350 | 41600 | 41500 | 41650 | 41500 | 433 |
| 527 | 20230803 | 114000 | 9043201600 | 41500 | 41500 | 41600 | 41450 | 403 |
| 528 | 20230803 | 113900 | 9026463550 | 41500 | 41500 | 41550 | 41300 | 4463 |
| 529 | 20230803 | 113800 | 8841637950 | 41500 | 41650 | 41650 | 41500 | 1918 |
| 530 | 20230803 | 113700 | 8761908000 | 41700 | 41700 | 41700 | 41650 | 1380 |
| 531 | 20230803 | 113600 | 8704420900 | 41700 | 41750 | 41750 | 41700 | 2266 |
| 532 | 20230803 | 113500 | 8609860150 | 41750 | 41750 | 41750 | 41750 | 202 |
| 533 | 20230803 | 113400 | 8601426650 | 41800 | 41750 | 41800 | 41750 | 241 |
| 534 | 20230803 | 113300 | 8591359750 | 41750 | 41750 | 41800 | 41750 | 177 |
| 535 | 20230803 | 113200 | 8583963250 | 41800 | 41750 | 41800 | 41750 | 277 |
| 536 | 20230803 | 113100 | 8572385150 | 41750 | 41750 | 41800 | 41750 | 535 |
| 537 | 20230803 | 113000 | 8550048800 | 41750 | 41750 | 41800 | 41750 | 236 |
| 538 | 20230803 | 112900 | 8540194250 | 41750 | 41850 | 41900 | 41750 | 1681 |
| 539 | 20230803 | 112800 | 8469887100 | 41850 | 41800 | 41850 | 41800 | 494 |
| 540 | 20230803 | 112700 | 8449215700 | 41800 | 41900 | 41900 | 41800 | 2612 |
| 541 | 20230803 | 112600 | 8339872850 | 41950 | 42000 | 42050 | 41950 | 1148 |
| 542 | 20230803 | 112500 | 8291653600 | 42050 | 42050 | 42050 | 42000 | 610 |
| 543 | 20230803 | 112400 | 8266010150 | 42100 | 42050 | 42150 | 42050 | 85 |
| 544 | 20230803 | 112300 | 8262433700 | 42100 | 41900 | 42100 | 41900 | 2013 |
| 545 | 20230803 | 112200 | 8177912600 | 41900 | 41950 | 41950 | 41900 | 99 |
| 546 | 20230803 | 112100 | 8173762700 | 41950 | 41900 | 41950 | 41900 | 70 |
| 547 | 20230803 | 112000 | 8170827450 | 41900 | 41950 | 41950 | 41900 | 153 |
| 548 | 20230803 | 111900 | 8164415400 | 41950 | 42000 | 42000 | 41950 | 389 |
| 549 | 20230803 | 111800 | 8148095350 | 41950 | 42050 | 42050 | 41950 | 1326 |
| 550 | 20230803 | 111700 | 8092402900 | 42000 | 42050 | 42050 | 42000 | 1278 |
| 551 | 20230803 | 111600 | 8038664800 | 42050 | 42100 | 42100 | 42050 | 137 |
| 552 | 20230803 | 111500 | 8032897600 | 42050 | 42150 | 42150 | 42050 | 1499 |
| 553 | 20230803 | 111400 | 7969776000 | 42150 | 42150 | 42150 | 42150 | 46 |
| 554 | 20230803 | 111300 | 7967837100 | 42150 | 42150 | 42150 | 42100 | 219 |
| 555 | 20230803 | 111200 | 7958606750 | 42100 | 42150 | 42250 | 42100 | 946 |
| 556 | 20230803 | 111100 | 7918696200 | 42150 | 42150 | 42150 | 42150 | 230 |
| 557 | 20230803 | 111000 | 7909001700 | 42150 | 42100 | 42150 | 42100 | 734 |
| 558 | 20230803 | 110900 | 7878092850 | 42100 | 42100 | 42100 | 42050 | 511 |
| 559 | 20230803 | 110800 | 7856581050 | 42100 | 42150 | 42150 | 42100 | 1046 |
| 560 | 20230803 | 110700 | 7812519350 | 42150 | 42400 | 42400 | 42150 | 1909 |
| 561 | 20230803 | 110600 | 7731793200 | 42400 | 42350 | 42400 | 42350 | 1091 |
| 562 | 20230803 | 110500 | 7685535450 | 42350 | 42400 | 42400 | 42350 | 93 |
| 563 | 20230803 | 110400 | 7681596850 | 42400 | 42450 | 42450 | 42350 | 791 |
| 564 | 20230803 | 110300 | 7648049100 | 42450 | 42500 | 42500 | 42450 | 105 |
| 565 | 20230803 | 110200 | 7643586650 | 42500 | 42550 | 42550 | 42450 | 554 |
| 566 | 20230803 | 110100 | 7620036750 | 42550 | 42450 | 42550 | 42400 | 1185 |
| 567 | 20230803 | 110000 | 7569698250 | 42400 | 42450 | 42450 | 42350 | 1468 |
| 568 | 20230803 | 105900 | 7507447500 | 42400 | 42450 | 42450 | 42400 | 1121 |
| 569 | 20230803 | 105800 | 7459910550 | 42400 | 42450 | 42450 | 42400 | 627 |
| 570 | 20230803 | 105700 | 7433309700 | 42500 | 42450 | 42500 | 42400 | 1000 |
| 571 | 20230803 | 105600 | 7390875200 | 42450 | 42550 | 42550 | 42400 | 1429 |
| 572 | 20230803 | 105500 | 7330189200 | 42550 | 42600 | 42650 | 42500 | 1507 |
| 573 | 20230803 | 105400 | 7266062750 | 42650 | 42650 | 42700 | 42600 | 1021 |
| 574 | 20230803 | 105300 | 7222542400 | 42700 | 42750 | 42750 | 42650 | 408 |
| 575 | 20230803 | 105200 | 7205126200 | 42600 | 42750 | 42800 | 42600 | 464 |
| 576 | 20230803 | 105100 | 7185291150 | 42750 | 42700 | 42750 | 42600 | 327 |
| 577 | 20230803 | 105000 | 7171318900 | 42700 | 42800 | 42850 | 42550 | 1154 |
| 578 | 20230803 | 104900 | 7122053200 | 42850 | 42750 | 42900 | 42750 | 378 |
| 579 | 20230803 | 104800 | 7105850800 | 42900 | 42900 | 42900 | 42600 | 1894 |
| 580 | 20230803 | 104700 | 7025001450 | 42900 | 42900 | 42950 | 42700 | 1250 |
| 581 | 20230803 | 104600 | 6971510750 | 42950 | 43000 | 43000 | 42950 | 580 |
| 582 | 20230803 | 104500 | 6946583100 | 43000 | 42950 | 43000 | 42950 | 555 |
| 583 | 20230803 | 104400 | 6922726850 | 42950 | 43000 | 43000 | 42950 | 522 |
| 584 | 20230803 | 104300 | 6900293100 | 43000 | 42900 | 43000 | 42900 | 657 |
| 585 | 20230803 | 104200 | 6872058150 | 42900 | 42650 | 42900 | 42650 | 3196 |
| 586 | 20230803 | 104100 | 6735416850 | 42650 | 42700 | 42700 | 42550 | 1434 |
| 587 | 20230803 | 104000 | 6674285850 | 42650 | 42700 | 42700 | 42650 | 602 |
| 588 | 20230803 | 103900 | 6648584400 | 42750 | 42750 | 42750 | 42700 | 1328 |
| 589 | 20230803 | 103800 | 6591832650 | 42750 | 42750 | 42800 | 42750 | 279 |
| 590 | 20230803 | 103700 | 6579903950 | 42700 | 42700 | 42700 | 42650 | 223 |
| 591 | 20230803 | 103600 | 6570382150 | 42700 | 42700 | 42750 | 42650 | 284 |
| 592 | 20230803 | 103500 | 6558255100 | 42750 | 42800 | 42800 | 42750 | 258 |
| 593 | 20230803 | 103400 | 6547224500 | 42750 | 42700 | 42850 | 42650 | 765 |
| 594 | 20230803 | 103300 | 6514555900 | 42700 | 42600 | 42700 | 42550 | 70 |
| 595 | 20230803 | 103200 | 6511570350 | 42550 | 42650 | 42650 | 42500 | 1126 |
| 596 | 20230803 | 103100 | 6463642350 | 42650 | 42750 | 42800 | 42550 | 1009 |
| 597 | 20230803 | 103000 | 6420608150 | 42950 | 42650 | 43000 | 42650 | 731 |
| 598 | 20230803 | 102900 | 6389366250 | 42650 | 42750 | 42750 | 42650 | 562 |
| 599 | 20230803 | 102800 | 6365382300 | 42750 | 42800 | 42800 | 42550 | 2287 |
| 600 | 20230803 | 102700 | 6267812700 | 42750 | 42950 | 43000 | 42750 | 576 |
| 601 | 20230803 | 102600 | 6243116550 | 43050 | 43400 | 43400 | 43000 | 3011 |
| 602 | 20230803 | 102500 | 6112984150 | 43400 | 43300 | 43400 | 43300 | 1834 |
| 603 | 20230803 | 102400 | 6033405650 | 43300 | 43300 | 43350 | 43250 | 663 |
| 604 | 20230803 | 102300 | 6004702750 | 43300 | 43200 | 43350 | 43200 | 1813 |
| 605 | 20230803 | 102200 | 5926198150 | 43200 | 43300 | 43300 | 43200 | 777 |
| 606 | 20230803 | 102100 | 5892604700 | 43250 | 43300 | 43350 | 43150 | 2153 |
| 607 | 20230803 | 102000 | 5799504000 | 43300 | 43150 | 43300 | 43150 | 1198 |
| 608 | 20230803 | 101900 | 5747680150 | 43200 | 43100 | 43200 | 43100 | 704 |
| 609 | 20230803 | 101800 | 5717284850 | 43100 | 43150 | 43200 | 43100 | 1079 |
| 610 | 20230803 | 101700 | 5670703600 | 43150 | 43100 | 43150 | 43050 | 520 |
| 611 | 20230803 | 101600 | 5648301050 | 43100 | 43100 | 43200 | 43100 | 1887 |
| 612 | 20230803 | 101500 | 5566892350 | 43100 | 43050 | 43100 | 43000 | 816 |
| 613 | 20230803 | 101400 | 5531763350 | 43050 | 43050 | 43100 | 43000 | 553 |
| 614 | 20230803 | 101300 | 5507972200 | 43050 | 43200 | 43300 | 43050 | 3415 |
| 615 | 20230803 | 101200 | 5360462000 | 43150 | 43150 | 43200 | 43050 | 2975 |
| 616 | 20230803 | 101100 | 5232122350 | 43150 | 42850 | 43150 | 42800 | 4632 |
| 617 | 20230803 | 101000 | 5032833700 | 42800 | 42650 | 42800 | 42650 | 2482 |
| 618 | 20230803 | 100900 | 4926734800 | 42600 | 42750 | 42750 | 42600 | 1503 |
| 619 | 20230803 | 100800 | 4862564450 | 42750 | 42750 | 42850 | 42750 | 909 |
| 620 | 20230803 | 100700 | 4823675550 | 42850 | 42850 | 42850 | 42750 | 1126 |
| 621 | 20230803 | 100600 | 4775479450 | 42800 | 42750 | 42800 | 42700 | 516 |
| 622 | 20230803 | 100500 | 4753418500 | 42750 | 42750 | 42800 | 42700 | 1014 |
| 623 | 20230803 | 100400 | 4710045500 | 42750 | 42700 | 42750 | 42700 | 697 |
| 624 | 20230803 | 100300 | 4680258900 | 42650 | 42800 | 42800 | 42650 | 651 |
| 625 | 20230803 | 100200 | 4652441550 | 42850 | 43050 | 43050 | 42800 | 1790 |
| 626 | 20230803 | 100100 | 4575679850 | 43050 | 43000 | 43150 | 42900 | 3415 |
| 627 | 20230803 | 100000 | 4428710450 | 43000 | 42900 | 43000 | 42850 | 2715 |
| 628 | 20230803 | 095900 | 4312104800 | 42850 | 42800 | 42850 | 42750 | 1393 |
| 629 | 20230803 | 095800 | 4252436300 | 42750 | 42750 | 42800 | 42700 | 796 |
| 630 | 20230803 | 095700 | 4218394550 | 42750 | 42650 | 42750 | 42650 | 812 |
| 631 | 20230803 | 095600 | 4183738800 | 42650 | 42650 | 42650 | 42650 | 179 |
| 632 | 20230803 | 095500 | 4176104450 | 42650 | 42600 | 42650 | 42600 | 284 |
| 633 | 20230803 | 095400 | 4163994300 | 42600 | 42750 | 42750 | 42550 | 1204 |
| 634 | 20230803 | 095300 | 4112655400 | 42700 | 42600 | 42750 | 42550 | 883 |
| 635 | 20230803 | 095200 | 4074982550 | 42600 | 42600 | 42600 | 42550 | 310 |
| 636 | 20230803 | 095100 | 4061786200 | 42600 | 42300 | 42600 | 42250 | 3027 |
| 637 | 20230803 | 095000 | 3933317700 | 42300 | 42200 | 42300 | 42200 | 314 |
| 638 | 20230803 | 094900 | 3920061400 | 42200 | 42400 | 42400 | 42200 | 838 |
| 639 | 20230803 | 094800 | 3884626650 | 42350 | 42350 | 42400 | 42350 | 441 |
| 640 | 20230803 | 094700 | 3865949750 | 42350 | 42350 | 42400 | 42350 | 335 |
| 641 | 20230803 | 094600 | 3851762350 | 42350 | 42350 | 42350 | 42300 | 69 |
| 642 | 20230803 | 094500 | 3848840800 | 42350 | 42300 | 42350 | 42250 | 221 |
| 643 | 20230803 | 094400 | 3839496800 | 42300 | 42200 | 42300 | 42200 | 325 |
| 644 | 20230803 | 094300 | 3825755350 | 42200 | 42050 | 42200 | 42000 | 1389 |
| 645 | 20230803 | 094200 | 3767313250 | 42050 | 42050 | 42050 | 42000 | 737 |
| 646 | 20230803 | 094100 | 3736337150 | 42050 | 42050 | 42050 | 42000 | 651 |
| 647 | 20230803 | 094000 | 3708963750 | 42050 | 42000 | 42050 | 42000 | 1591 |
| 648 | 20230803 | 093900 | 3642136100 | 42000 | 42050 | 42050 | 41950 | 1031 |
| 649 | 20230803 | 093800 | 3598869050 | 42000 | 42150 | 42150 | 42000 | 1174 |
| 650 | 20230803 | 093700 | 3549482400 | 42150 | 41900 | 42150 | 41900 | 6632 |
| 651 | 20230803 | 093600 | 3271344200 | 41900 | 41900 | 41900 | 41850 | 786 |
| 652 | 20230803 | 093500 | 3238422250 | 41850 | 41900 | 41950 | 41850 | 1849 |
| 653 | 20230803 | 093400 | 3160898200 | 41950 | 41950 | 41950 | 41900 | 869 |
| 654 | 20230803 | 093300 | 3124450800 | 41950 | 42000 | 42000 | 41900 | 2741 |
| 655 | 20230803 | 093200 | 3009440800 | 42000 | 42000 | 42050 | 41950 | 2153 |
| 656 | 20230803 | 093100 | 2919036700 | 42050 | 42200 | 42200 | 42050 | 3313 |
| 657 | 20230803 | 093000 | 2779609100 | 42200 | 42300 | 42300 | 42200 | 791 |
| 658 | 20230803 | 092900 | 2746209150 | 42350 | 42350 | 42350 | 42300 | 332 |
| 659 | 20230803 | 092800 | 2732163450 | 42350 | 42300 | 42350 | 42300 | 1059 |
| 660 | 20230803 | 092700 | 2687351800 | 42300 | 42450 | 42450 | 42300 | 1640 |
| 661 | 20230803 | 092600 | 2617853050 | 42450 | 42400 | 42450 | 42350 | 1335 |
| 662 | 20230803 | 092500 | 2561243600 | 42400 | 42450 | 42450 | 42200 | 1515 |
| 663 | 20230803 | 092400 | 2497089000 | 42450 | 42300 | 42450 | 42250 | 4097 |
| 664 | 20230803 | 092300 | 2323721250 | 42300 | 42250 | 42300 | 42050 | 1909 |
| 665 | 20230803 | 092200 | 2243150350 | 42250 | 42200 | 42250 | 42000 | 4016 |
| 666 | 20230803 | 092100 | 2074248400 | 42150 | 42200 | 42200 | 42000 | 600 |
| 667 | 20230803 | 092000 | 2048978650 | 42200 | 42150 | 42300 | 42000 | 2422 |
| 668 | 20230803 | 091900 | 1946748500 | 42100 | 42000 | 42100 | 42000 | 1308 |
| 669 | 20230803 | 091800 | 1891797950 | 42000 | 42200 | 42200 | 42000 | 1116 |
| 670 | 20230803 | 091700 | 1844854100 | 42200 | 42050 | 42250 | 41950 | 3136 |
| 671 | 20230803 | 091600 | 1712899450 | 42000 | 41950 | 42000 | 41900 | 2513 |
| 672 | 20230803 | 091500 | 1607551400 | 42000 | 42350 | 42350 | 42000 | 6315 |
| 673 | 20230803 | 091400 | 1341965100 | 42300 | 42150 | 42300 | 42100 | 2594 |
| 674 | 20230803 | 091300 | 1232578100 | 42150 | 42150 | 42200 | 42100 | 324 |
| 675 | 20230803 | 091200 | 1218923750 | 42150 | 42350 | 42350 | 42150 | 486 |
| 676 | 20230803 | 091100 | 1198405700 | 42300 | 42400 | 42400 | 42300 | 992 |
| 677 | 20230803 | 091000 | 1156408800 | 42400 | 42450 | 42450 | 42350 | 1173 |
| 678 | 20230803 | 090900 | 1106664750 | 42400 | 42350 | 42450 | 42200 | 1278 |
| 679 | 20230803 | 090800 | 1052476900 | 42350 | 42100 | 42350 | 42050 | 1032 |
| 680 | 20230803 | 090700 | 1008967450 | 42100 | 42350 | 42350 | 42050 | 1114 |
| 681 | 20230803 | 090600 | 961970100 | 42450 | 42300 | 42450 | 42200 | 1711 |
| 682 | 20230803 | 090500 | 889526250 | 42300 | 42250 | 42350 | 42100 | 2691 |
| 683 | 20230803 | 090400 | 775667600 | 42250 | 42300 | 42350 | 42050 | 4254 |
| 684 | 20230803 | 090300 | 596187400 | 42300 | 42200 | 42550 | 42200 | 2630 |
| 685 | 20230803 | 090200 | 484701200 | 42250 | 42150 | 42350 | 42050 | 4100 |
| 686 | 20230803 | 090100 | 311421800 | 42000 | 41650 | 42100 | 41600 | 3810 |
| 687 | 20230803 | 090000 | 152021100 | 41700 | 42000 | 42000 | 41600 | 3608 |