35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 195800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 2438 |
| 3 | 20230804 | 195700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20230804 | 195600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20230804 | 195500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20230804 | 195400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20230804 | 195300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20230804 | 195200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20230804 | 195100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20230804 | 195000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20230804 | 194900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20230804 | 194800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20230804 | 194700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20230804 | 194600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20230804 | 194500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20230804 | 194400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20230804 | 194300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20230804 | 194200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20230804 | 194100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20230804 | 194000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20230804 | 193900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20230804 | 193800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20230804 | 193700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20230804 | 193600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20230804 | 193500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20230804 | 193400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20230804 | 193300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20230804 | 193200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20230804 | 193100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20230804 | 193000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20230804 | 192900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20230804 | 192800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 2438 |
| 33 | 20230804 | 192700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20230804 | 192600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20230804 | 192500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20230804 | 192400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20230804 | 192300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20230804 | 192200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20230804 | 192100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20230804 | 192000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20230804 | 191900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20230804 | 191800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20230804 | 191700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20230804 | 191600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20230804 | 191500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20230804 | 191400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20230804 | 191300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20230804 | 191200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20230804 | 191100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20230804 | 191000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20230804 | 190900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20230804 | 190800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20230804 | 190700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20230804 | 190600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20230804 | 190500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20230804 | 190400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20230804 | 190300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20230804 | 190200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20230804 | 190100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20230804 | 190000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20230804 | 185900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20230804 | 185800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 2438 |
| 63 | 20230804 | 185700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20230804 | 185600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20230804 | 185500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20230804 | 185400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20230804 | 185300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20230804 | 185200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20230804 | 185100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20230804 | 185000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20230804 | 184900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20230804 | 184800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20230804 | 184700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20230804 | 184600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20230804 | 184500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20230804 | 184400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20230804 | 184300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20230804 | 184200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20230804 | 184100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20230804 | 184000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20230804 | 183900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20230804 | 183800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20230804 | 183700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20230804 | 183600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20230804 | 183500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20230804 | 183400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20230804 | 183300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20230804 | 183200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20230804 | 183100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20230804 | 183000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20230804 | 182900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20230804 | 182800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 2438 |
| 93 | 20230804 | 182700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20230804 | 182600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20230804 | 182500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20230804 | 182400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20230804 | 182300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20230804 | 182200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20230804 | 182100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20230804 | 182000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20230804 | 181900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20230804 | 181800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20230804 | 181700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20230804 | 181600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20230804 | 181500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20230804 | 181400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20230804 | 181300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20230804 | 181200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20230804 | 181100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20230804 | 181000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20230804 | 180900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20230804 | 180800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20230804 | 180700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20230804 | 180600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20230804 | 180500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20230804 | 180400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20230804 | 180300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20230804 | 180200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20230804 | 180100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20230804 | 180000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20230804 | 175900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20230804 | 175800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 2438 |
| 123 | 20230804 | 175700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20230804 | 175600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20230804 | 175500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20230804 | 175400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20230804 | 175300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20230804 | 175200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20230804 | 175100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20230804 | 175000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20230804 | 174900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20230804 | 174800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20230804 | 174700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20230804 | 174600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20230804 | 174500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20230804 | 174400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20230804 | 174300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20230804 | 174200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20230804 | 174100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20230804 | 174000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20230804 | 173900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20230804 | 173800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20230804 | 173700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20230804 | 173600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20230804 | 173500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20230804 | 173400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20230804 | 173300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20230804 | 173200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20230804 | 173100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20230804 | 173000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20230804 | 172900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20230804 | 172800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 2438 |
| 153 | 20230804 | 172700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20230804 | 172600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20230804 | 172500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20230804 | 172400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20230804 | 172300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20230804 | 172200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20230804 | 172100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20230804 | 172000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20230804 | 171900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20230804 | 171800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20230804 | 171700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20230804 | 171600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20230804 | 171500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20230804 | 171400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20230804 | 171300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20230804 | 171200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20230804 | 171100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20230804 | 171000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20230804 | 170900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20230804 | 170800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20230804 | 170700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20230804 | 170600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20230804 | 170500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20230804 | 170400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20230804 | 170300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20230804 | 170200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20230804 | 170100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20230804 | 170000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20230804 | 165900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20230804 | 165800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 2438 |
| 183 | 20230804 | 165700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20230804 | 165600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20230804 | 165500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20230804 | 165400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20230804 | 165300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20230804 | 165200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20230804 | 165100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20230804 | 165000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20230804 | 164900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20230804 | 164800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20230804 | 164700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20230804 | 164600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20230804 | 164500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20230804 | 164400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20230804 | 164300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20230804 | 164200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20230804 | 164100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20230804 | 164000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20230804 | 163900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20230804 | 163800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20230804 | 163700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20230804 | 163600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20230804 | 163500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20230804 | 163400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20230804 | 163300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20230804 | 163200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20230804 | 163100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20230804 | 163000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20230804 | 162900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20230804 | 162800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 2438 |
| 213 | 20230804 | 162700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20230804 | 162600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20230804 | 162500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20230804 | 162400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20230804 | 162300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20230804 | 162200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20230804 | 162100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20230804 | 162000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20230804 | 161900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 222 | 20230804 | 161800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 223 | 20230804 | 161700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 224 | 20230804 | 161600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 225 | 20230804 | 161500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 226 | 20230804 | 161400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 227 | 20230804 | 161300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 228 | 20230804 | 161200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 229 | 20230804 | 161100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 230 | 20230804 | 161000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 231 | 20230804 | 160900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 232 | 20230804 | 160800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 233 | 20230804 | 160700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 234 | 20230804 | 160600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 235 | 20230804 | 160500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 236 | 20230804 | 160400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 237 | 20230804 | 160300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 238 | 20230804 | 160200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 239 | 20230804 | 160100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 240 | 20230804 | 160000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 241 | 20230804 | 155900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 242 | 20230804 | 155800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 2438 |
| 243 | 20230804 | 155700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 244 | 20230804 | 155600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 245 | 20230804 | 155500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 246 | 20230804 | 155400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 247 | 20230804 | 155300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 248 | 20230804 | 155200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 249 | 20230804 | 155100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 250 | 20230804 | 155000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 251 | 20230804 | 154900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 252 | 20230804 | 154800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 253 | 20230804 | 154700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 254 | 20230804 | 154600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 255 | 20230804 | 154500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 256 | 20230804 | 154400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 257 | 20230804 | 154300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 258 | 20230804 | 154200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 259 | 20230804 | 154100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 260 | 20230804 | 154000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 261 | 20230804 | 153900 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 262 | 20230804 | 153800 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 263 | 20230804 | 153700 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 264 | 20230804 | 153600 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 265 | 20230804 | 153500 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 266 | 20230804 | 153400 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 267 | 20230804 | 153300 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 268 | 20230804 | 153200 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 269 | 20230804 | 153100 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 270 | 20230804 | 153000 | 8406028500 | 45100 | 45100 | 45100 | 45100 | 2438 |
| 271 | 20230804 | 152900 | 8296074700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 272 | 20230804 | 152800 | 8296074700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 273 | 20230804 | 152700 | 8296074700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 274 | 20230804 | 152600 | 8296074700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 275 | 20230804 | 152500 | 8296074700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 276 | 20230804 | 152400 | 8296074700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 277 | 20230804 | 152300 | 8296074700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 278 | 20230804 | 152200 | 8296074700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 279 | 20230804 | 152100 | 8296074700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 280 | 20230804 | 152000 | 8296074700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 281 | 20230804 | 151900 | 8296074700 | 45350 | 45150 | 45350 | 45000 | 757 |
| 282 | 20230804 | 151800 | 8261939800 | 45200 | 45200 | 45200 | 45150 | 239 |
| 283 | 20230804 | 151700 | 8251137250 | 45450 | 45250 | 45450 | 45200 | 728 |
| 284 | 20230804 | 151600 | 8218148250 | 45350 | 45350 | 45350 | 45250 | 1827 |
| 285 | 20230804 | 151500 | 8135336200 | 45300 | 45350 | 45350 | 45250 | 642 |
| 286 | 20230804 | 151400 | 8106251150 | 45300 | 45150 | 45300 | 45150 | 1018 |
| 287 | 20230804 | 151300 | 8060192000 | 45100 | 45200 | 45250 | 45100 | 668 |
| 288 | 20230804 | 151200 | 8029990500 | 45200 | 45150 | 45200 | 45100 | 691 |
| 289 | 20230804 | 151100 | 7998770800 | 45150 | 45150 | 45200 | 45100 | 482 |
| 290 | 20230804 | 151000 | 7977012500 | 45150 | 45050 | 45150 | 45000 | 702 |
| 291 | 20230804 | 150900 | 7945352200 | 45050 | 44950 | 45150 | 44950 | 1504 |
| 292 | 20230804 | 150800 | 7877670700 | 45000 | 45050 | 45050 | 44950 | 963 |
| 293 | 20230804 | 150700 | 7834329800 | 45000 | 45050 | 45050 | 45000 | 419 |
| 294 | 20230804 | 150600 | 7815467550 | 45000 | 45050 | 45050 | 45000 | 241 |
| 295 | 20230804 | 150500 | 7804615400 | 45000 | 45050 | 45050 | 45000 | 484 |
| 296 | 20230804 | 150400 | 7782817650 | 45050 | 45050 | 45050 | 45000 | 1102 |
| 297 | 20230804 | 150300 | 7733213500 | 45000 | 45050 | 45050 | 45000 | 340 |
| 298 | 20230804 | 150200 | 7717903600 | 45050 | 45050 | 45050 | 45000 | 572 |
| 299 | 20230804 | 150100 | 7692141750 | 45000 | 45050 | 45050 | 45000 | 367 |
| 300 | 20230804 | 150000 | 7675617100 | 45000 | 45050 | 45100 | 45000 | 740 |
| 301 | 20230804 | 145900 | 7642275050 | 45050 | 45050 | 45100 | 45050 | 197 |
| 302 | 20230804 | 145800 | 7633393200 | 45100 | 45050 | 45150 | 45050 | 321 |
| 303 | 20230804 | 145700 | 7618916350 | 45050 | 45100 | 45200 | 45050 | 417 |
| 304 | 20230804 | 145600 | 7600097350 | 45100 | 45150 | 45150 | 45050 | 328 |
| 305 | 20230804 | 145500 | 7585305550 | 45100 | 45100 | 45150 | 45100 | 313 |
| 306 | 20230804 | 145400 | 7571181450 | 45100 | 45150 | 45150 | 45100 | 284 |
| 307 | 20230804 | 145300 | 7558367250 | 45150 | 45100 | 45150 | 45100 | 190 |
| 308 | 20230804 | 145200 | 7549795900 | 45050 | 45100 | 45150 | 45050 | 163 |
| 309 | 20230804 | 145100 | 7542450950 | 45100 | 45100 | 45150 | 45050 | 585 |
| 310 | 20230804 | 145000 | 7516058150 | 45100 | 45100 | 45100 | 45000 | 384 |
| 311 | 20230804 | 144900 | 7498754050 | 45100 | 45100 | 45150 | 45050 | 221 |
| 312 | 20230804 | 144800 | 7488788950 | 45100 | 45000 | 45100 | 45000 | 125 |
| 313 | 20230804 | 144700 | 7483156500 | 45100 | 45000 | 45100 | 45000 | 318 |
| 314 | 20230804 | 144600 | 7468823750 | 45000 | 45100 | 45100 | 45000 | 393 |
| 315 | 20230804 | 144500 | 7451119150 | 45050 | 45100 | 45200 | 45050 | 309 |
| 316 | 20230804 | 144400 | 7437186200 | 45050 | 45050 | 45100 | 45000 | 530 |
| 317 | 20230804 | 144300 | 7413305200 | 45000 | 45050 | 45100 | 45000 | 937 |
| 318 | 20230804 | 144200 | 7371106900 | 45000 | 45150 | 45150 | 45000 | 340 |
| 319 | 20230804 | 144100 | 7355780700 | 45100 | 45050 | 45200 | 45050 | 630 |
| 320 | 20230804 | 144000 | 7327389350 | 45050 | 45050 | 45100 | 45000 | 508 |
| 321 | 20230804 | 143900 | 7304505950 | 45050 | 45000 | 45300 | 45000 | 394 |
| 322 | 20230804 | 143800 | 7286724900 | 45000 | 45100 | 45100 | 45000 | 567 |
| 323 | 20230804 | 143700 | 7261176600 | 45100 | 45050 | 45100 | 45050 | 304 |
| 324 | 20230804 | 143600 | 7247474550 | 45100 | 45150 | 45150 | 45050 | 387 |
| 325 | 20230804 | 143500 | 7230018950 | 45150 | 45100 | 45150 | 45050 | 408 |
| 326 | 20230804 | 143400 | 7211618650 | 45100 | 45100 | 45150 | 45050 | 365 |
| 327 | 20230804 | 143300 | 7195162350 | 45100 | 45150 | 45200 | 45100 | 530 |
| 328 | 20230804 | 143200 | 7171226800 | 45200 | 45200 | 45200 | 45150 | 357 |
| 329 | 20230804 | 143100 | 7155092050 | 45150 | 45150 | 45200 | 45150 | 292 |
| 330 | 20230804 | 143000 | 7141897800 | 45150 | 45200 | 45250 | 45150 | 280 |
| 331 | 20230804 | 142900 | 7129239500 | 45200 | 45200 | 45250 | 45200 | 292 |
| 332 | 20230804 | 142800 | 7116034150 | 45200 | 45300 | 45300 | 45200 | 237 |
| 333 | 20230804 | 142700 | 7105305450 | 45250 | 45250 | 45300 | 45250 | 376 |
| 334 | 20230804 | 142600 | 7088284550 | 45250 | 45300 | 45300 | 45250 | 276 |
| 335 | 20230804 | 142500 | 7075789200 | 45300 | 45250 | 45350 | 45250 | 322 |
| 336 | 20230804 | 142400 | 7061206700 | 45250 | 45200 | 45250 | 45200 | 368 |
| 337 | 20230804 | 142300 | 7044557950 | 45200 | 45250 | 45250 | 45200 | 154 |
| 338 | 20230804 | 142200 | 7037595250 | 45250 | 45200 | 45250 | 45200 | 156 |
| 339 | 20230804 | 142100 | 7030543300 | 45150 | 45200 | 45200 | 45150 | 213 |
| 340 | 20230804 | 142000 | 7020918600 | 45200 | 45100 | 45200 | 45050 | 566 |
| 341 | 20230804 | 141900 | 6995365450 | 45100 | 45050 | 45150 | 45050 | 181 |
| 342 | 20230804 | 141800 | 6987203700 | 45050 | 45050 | 45150 | 45050 | 140 |
| 343 | 20230804 | 141700 | 6980893000 | 45150 | 45100 | 45150 | 45000 | 351 |
| 344 | 20230804 | 141600 | 6965068950 | 45100 | 45100 | 45100 | 45050 | 388 |
| 345 | 20230804 | 141500 | 6947573100 | 45100 | 45100 | 45100 | 45000 | 654 |
| 346 | 20230804 | 141400 | 6918089800 | 45100 | 45100 | 45100 | 45050 | 197 |
| 347 | 20230804 | 141300 | 6909213000 | 45050 | 45000 | 45100 | 45000 | 608 |
| 348 | 20230804 | 141200 | 6881822300 | 45000 | 45050 | 45100 | 45000 | 812 |
| 349 | 20230804 | 141100 | 6845240250 | 45050 | 45050 | 45200 | 45050 | 506 |
| 350 | 20230804 | 141000 | 6822409900 | 45050 | 45050 | 45150 | 45000 | 1365 |
| 351 | 20230804 | 140900 | 6760856450 | 45000 | 45000 | 45100 | 45000 | 228 |
| 352 | 20230804 | 140800 | 6750587200 | 45050 | 45050 | 45050 | 45000 | 277 |
| 353 | 20230804 | 140700 | 6738113050 | 45000 | 45050 | 45100 | 45000 | 205 |
| 354 | 20230804 | 140600 | 6728879550 | 45050 | 45000 | 45100 | 45000 | 243 |
| 355 | 20230804 | 140500 | 6717932800 | 45000 | 45050 | 45100 | 45000 | 540 |
| 356 | 20230804 | 140400 | 6693601800 | 45050 | 45200 | 45200 | 45050 | 618 |
| 357 | 20230804 | 140300 | 6665722000 | 45150 | 45150 | 45200 | 45150 | 253 |
| 358 | 20230804 | 140200 | 6654292750 | 45150 | 45150 | 45200 | 45150 | 184 |
| 359 | 20230804 | 140100 | 6645979250 | 45200 | 45150 | 45200 | 45150 | 266 |
| 360 | 20230804 | 140000 | 6633960800 | 45200 | 45250 | 45250 | 45150 | 228 |
| 361 | 20230804 | 135900 | 6623650050 | 45150 | 45150 | 45300 | 45150 | 325 |
| 362 | 20230804 | 135800 | 6608962450 | 45150 | 45200 | 45300 | 45150 | 164 |
| 363 | 20230804 | 135700 | 6601543450 | 45200 | 45250 | 45300 | 45200 | 203 |
| 364 | 20230804 | 135600 | 6592363150 | 45250 | 45150 | 45250 | 45150 | 598 |
| 365 | 20230804 | 135500 | 6565337050 | 45200 | 45200 | 45250 | 45150 | 171 |
| 366 | 20230804 | 135400 | 6557608450 | 45250 | 45150 | 45250 | 45150 | 193 |
| 367 | 20230804 | 135300 | 6548887200 | 45200 | 45200 | 45250 | 45150 | 280 |
| 368 | 20230804 | 135200 | 6536233650 | 45150 | 45250 | 45250 | 45150 | 88 |
| 369 | 20230804 | 135100 | 6532260050 | 45100 | 45050 | 45250 | 45050 | 136 |
| 370 | 20230804 | 135000 | 6526125000 | 45050 | 45050 | 45150 | 45050 | 331 |
| 371 | 20230804 | 134900 | 6511199350 | 45100 | 45100 | 45150 | 45050 | 661 |
| 372 | 20230804 | 134800 | 6481398950 | 45150 | 45150 | 45250 | 45100 | 229 |
| 373 | 20230804 | 134700 | 6471054650 | 45150 | 45150 | 45250 | 45150 | 178 |
| 374 | 20230804 | 134600 | 6463013250 | 45150 | 45250 | 45250 | 45150 | 260 |
| 375 | 20230804 | 134500 | 6451257600 | 45250 | 45200 | 45300 | 45200 | 581 |
| 376 | 20230804 | 134400 | 6424968100 | 45250 | 45150 | 45250 | 45150 | 87 |
| 377 | 20230804 | 134300 | 6421036900 | 45150 | 45050 | 45150 | 45000 | 301 |
| 378 | 20230804 | 134200 | 6407468800 | 45000 | 45100 | 45100 | 45000 | 180 |
| 379 | 20230804 | 134100 | 6399357650 | 45100 | 45150 | 45150 | 44950 | 217 |
| 380 | 20230804 | 134000 | 6389578000 | 45150 | 45100 | 45150 | 45000 | 211 |
| 381 | 20230804 | 133900 | 6380061000 | 45100 | 45100 | 45100 | 44950 | 558 |
| 382 | 20230804 | 133800 | 6354931550 | 45100 | 45100 | 45150 | 45000 | 150 |
| 383 | 20230804 | 133700 | 6348171150 | 45000 | 45150 | 45150 | 45000 | 1274 |
| 384 | 20230804 | 133600 | 6290785650 | 45150 | 45100 | 45150 | 45100 | 231 |
| 385 | 20230804 | 133500 | 6280360950 | 45150 | 45150 | 45200 | 45150 | 260 |
| 386 | 20230804 | 133400 | 6268615200 | 45150 | 45100 | 45200 | 45100 | 147 |
| 387 | 20230804 | 133300 | 6261978750 | 45150 | 45150 | 45200 | 45100 | 453 |
| 388 | 20230804 | 133200 | 6241532150 | 45200 | 45150 | 45200 | 45100 | 155 |
| 389 | 20230804 | 133100 | 6234533350 | 45100 | 45100 | 45250 | 45100 | 468 |
| 390 | 20230804 | 133000 | 6213394450 | 45150 | 45150 | 45200 | 45100 | 359 |
| 391 | 20230804 | 132900 | 6197192950 | 45150 | 45100 | 45200 | 45100 | 277 |
| 392 | 20230804 | 132800 | 6184679250 | 45150 | 45150 | 45150 | 45100 | 474 |
| 393 | 20230804 | 132700 | 6163283900 | 45100 | 45100 | 45150 | 45100 | 398 |
| 394 | 20230804 | 132600 | 6145323800 | 45100 | 45150 | 45200 | 45100 | 478 |
| 395 | 20230804 | 132500 | 6123741800 | 45150 | 45200 | 45300 | 45150 | 457 |
| 396 | 20230804 | 132400 | 6103081900 | 45150 | 45250 | 45250 | 45150 | 584 |
| 397 | 20230804 | 132300 | 6076685100 | 45200 | 45250 | 45300 | 45200 | 515 |
| 398 | 20230804 | 132200 | 6053374200 | 45350 | 45300 | 45350 | 45300 | 933 |
| 399 | 20230804 | 132100 | 6011085300 | 45350 | 45300 | 45350 | 45300 | 201 |
| 400 | 20230804 | 132000 | 6001972350 | 45350 | 45350 | 45350 | 45300 | 179 |
| 401 | 20230804 | 131900 | 5993858150 | 45350 | 45300 | 45400 | 45300 | 233 |
| 402 | 20230804 | 131800 | 5983293150 | 45350 | 45400 | 45400 | 45300 | 141 |
| 403 | 20230804 | 131700 | 5976894650 | 45400 | 45350 | 45400 | 45350 | 210 |
| 404 | 20230804 | 131600 | 5967367100 | 45350 | 45350 | 45350 | 45300 | 227 |
| 405 | 20230804 | 131500 | 5957078250 | 45300 | 45350 | 45400 | 45300 | 161 |
| 406 | 20230804 | 131400 | 5949777650 | 45400 | 45300 | 45400 | 45300 | 180 |
| 407 | 20230804 | 131300 | 5941617500 | 45350 | 45350 | 45400 | 45350 | 204 |
| 408 | 20230804 | 131200 | 5932365400 | 45350 | 45350 | 45400 | 45300 | 155 |
| 409 | 20230804 | 131100 | 5925336200 | 45350 | 45250 | 45350 | 45250 | 191 |
| 410 | 20230804 | 131000 | 5916689200 | 45250 | 45200 | 45350 | 45150 | 385 |
| 411 | 20230804 | 130900 | 5899264000 | 45200 | 45250 | 45350 | 45200 | 380 |
| 412 | 20230804 | 130800 | 5882059250 | 45300 | 45250 | 45300 | 45250 | 63 |
| 413 | 20230804 | 130700 | 5879208200 | 45200 | 45250 | 45250 | 45200 | 201 |
| 414 | 20230804 | 130600 | 5870116000 | 45200 | 45200 | 45300 | 45200 | 365 |
| 415 | 20230804 | 130500 | 5853607650 | 45300 | 45200 | 45350 | 45200 | 174 |
| 416 | 20230804 | 130400 | 5845725300 | 45400 | 45200 | 45400 | 45200 | 439 |
| 417 | 20230804 | 130300 | 5825848850 | 45200 | 45150 | 45250 | 45150 | 167 |
| 418 | 20230804 | 130200 | 5818303050 | 45200 | 45300 | 45350 | 45150 | 210 |
| 419 | 20230804 | 130100 | 5808794550 | 45300 | 45300 | 45400 | 45300 | 359 |
| 420 | 20230804 | 130000 | 5792522950 | 45350 | 45250 | 45400 | 45200 | 142 |
| 421 | 20230804 | 125900 | 5786088800 | 45300 | 45250 | 45350 | 45150 | 766 |
| 422 | 20230804 | 125800 | 5751401200 | 45200 | 45350 | 45400 | 45200 | 275 |
| 423 | 20230804 | 125700 | 5738946900 | 45350 | 45400 | 45400 | 45350 | 183 |
| 424 | 20230804 | 125600 | 5730639900 | 45350 | 45350 | 45400 | 45200 | 140 |
| 425 | 20230804 | 125500 | 5724293600 | 45200 | 45300 | 45550 | 45200 | 582 |
| 426 | 20230804 | 125400 | 5697863500 | 45300 | 45300 | 45350 | 45300 | 205 |
| 427 | 20230804 | 125300 | 5688570450 | 45300 | 45300 | 45350 | 45150 | 704 |
| 428 | 20230804 | 125200 | 5656700550 | 45300 | 45350 | 45400 | 45300 | 312 |
| 429 | 20230804 | 125100 | 5642546700 | 45350 | 45350 | 45400 | 45300 | 771 |
| 430 | 20230804 | 125000 | 5607551650 | 45400 | 45400 | 45400 | 45300 | 412 |
| 431 | 20230804 | 124900 | 5588875000 | 45400 | 45350 | 45450 | 45350 | 261 |
| 432 | 20230804 | 124800 | 5577031450 | 45350 | 45350 | 45400 | 45350 | 256 |
| 433 | 20230804 | 124700 | 5565415950 | 45400 | 45350 | 45400 | 45350 | 192 |
| 434 | 20230804 | 124600 | 5556701900 | 45350 | 45350 | 45400 | 45300 | 200 |
| 435 | 20230804 | 124500 | 5547635650 | 45350 | 45350 | 45400 | 45300 | 198 |
| 436 | 20230804 | 124400 | 5538658850 | 45300 | 45400 | 45400 | 45300 | 250 |
| 437 | 20230804 | 124300 | 5527319600 | 45350 | 45400 | 45450 | 45350 | 212 |
| 438 | 20230804 | 124200 | 5517697900 | 45350 | 45350 | 45400 | 45300 | 205 |
| 439 | 20230804 | 124100 | 5508403050 | 45350 | 45350 | 45400 | 45350 | 285 |
| 440 | 20230804 | 124000 | 5495469100 | 45350 | 45400 | 45400 | 45300 | 193 |
| 441 | 20230804 | 123900 | 5486713050 | 45400 | 45300 | 45400 | 45300 | 452 |
| 442 | 20230804 | 123800 | 5466202500 | 45350 | 45350 | 45350 | 45300 | 699 |
| 443 | 20230804 | 123700 | 5434517000 | 45350 | 45350 | 45350 | 45300 | 337 |
| 444 | 20230804 | 123600 | 5419237250 | 45300 | 45350 | 45350 | 45300 | 395 |
| 445 | 20230804 | 123500 | 5401337400 | 45300 | 45300 | 45350 | 45300 | 441 |
| 446 | 20230804 | 123400 | 5381353650 | 45350 | 45300 | 45350 | 45300 | 284 |
| 447 | 20230804 | 123300 | 5368482000 | 45300 | 45300 | 45400 | 45300 | 196 |
| 448 | 20230804 | 123200 | 5359594150 | 45350 | 45350 | 45450 | 45300 | 423 |
| 449 | 20230804 | 123100 | 5340418750 | 45350 | 45300 | 45400 | 45300 | 191 |
| 450 | 20230804 | 123000 | 5331761100 | 45300 | 45350 | 45400 | 45300 | 230 |
| 451 | 20230804 | 122900 | 5321327500 | 45400 | 45450 | 45450 | 45300 | 287 |
| 452 | 20230804 | 122800 | 5308305400 | 45400 | 45450 | 45450 | 45400 | 163 |
| 453 | 20230804 | 122700 | 5300899150 | 45400 | 45350 | 45450 | 45350 | 216 |
| 454 | 20230804 | 122600 | 5291097500 | 45350 | 45450 | 45450 | 45350 | 302 |
| 455 | 20230804 | 122500 | 5277388500 | 45350 | 45350 | 45450 | 45350 | 370 |
| 456 | 20230804 | 122400 | 5260593750 | 45450 | 45500 | 45550 | 45350 | 612 |
| 457 | 20230804 | 122300 | 5232760350 | 45500 | 45500 | 45600 | 45500 | 176 |
| 458 | 20230804 | 122200 | 5224744250 | 45550 | 45600 | 45600 | 45500 | 326 |
| 459 | 20230804 | 122100 | 5209901350 | 45550 | 45600 | 45600 | 45500 | 120 |
| 460 | 20230804 | 122000 | 5204435350 | 45550 | 45600 | 45650 | 45550 | 286 |
| 461 | 20230804 | 121900 | 5191399150 | 45600 | 45550 | 45700 | 45550 | 128 |
| 462 | 20230804 | 121800 | 5185563200 | 45600 | 45600 | 45700 | 45550 | 232 |
| 463 | 20230804 | 121700 | 5174982750 | 45650 | 45550 | 45650 | 45550 | 155 |
| 464 | 20230804 | 121600 | 5167915800 | 45600 | 45700 | 45700 | 45550 | 441 |
| 465 | 20230804 | 121500 | 5147793550 | 45750 | 45750 | 45750 | 45600 | 270 |
| 466 | 20230804 | 121400 | 5135454350 | 45750 | 45700 | 45750 | 45700 | 126 |
| 467 | 20230804 | 121300 | 5129690800 | 45750 | 45700 | 45750 | 45600 | 149 |
| 468 | 20230804 | 121200 | 5122884950 | 45700 | 45800 | 45800 | 45700 | 228 |
| 469 | 20230804 | 121100 | 5112459750 | 45750 | 45700 | 45750 | 45650 | 440 |
| 470 | 20230804 | 121000 | 5092340800 | 45700 | 45600 | 45700 | 45600 | 248 |
| 471 | 20230804 | 120900 | 5081025900 | 45650 | 45650 | 45650 | 45600 | 262 |
| 472 | 20230804 | 120800 | 5069069900 | 45700 | 45750 | 45750 | 45650 | 216 |
| 473 | 20230804 | 120700 | 5059192900 | 45750 | 45700 | 45750 | 45650 | 104 |
| 474 | 20230804 | 120600 | 5054440700 | 45650 | 45650 | 45750 | 45650 | 160 |
| 475 | 20230804 | 120500 | 5047130550 | 45650 | 45700 | 45700 | 45600 | 228 |
| 476 | 20230804 | 120400 | 5036722900 | 45750 | 45750 | 45750 | 45650 | 174 |
| 477 | 20230804 | 120300 | 5028771850 | 45700 | 45600 | 45700 | 45600 | 109 |
| 478 | 20230804 | 120200 | 5023795500 | 45700 | 45850 | 45850 | 45700 | 367 |
| 479 | 20230804 | 120100 | 5007001050 | 45850 | 45800 | 45850 | 45750 | 296 |
| 480 | 20230804 | 120000 | 4993450200 | 45750 | 45750 | 45800 | 45700 | 238 |
| 481 | 20230804 | 115900 | 4982559750 | 45700 | 45600 | 45800 | 45600 | 294 |
| 482 | 20230804 | 115800 | 4969104500 | 45650 | 45550 | 45700 | 45550 | 325 |
| 483 | 20230804 | 115700 | 4954277050 | 45550 | 45650 | 45900 | 45550 | 1770 |
| 484 | 20230804 | 115600 | 4873265550 | 45650 | 45550 | 45650 | 45550 | 124 |
| 485 | 20230804 | 115500 | 4867613100 | 45550 | 45500 | 45650 | 45450 | 358 |
| 486 | 20230804 | 115400 | 4851298000 | 45550 | 45550 | 45650 | 45500 | 362 |
| 487 | 20230804 | 115300 | 4834796050 | 45550 | 45550 | 45550 | 45450 | 365 |
| 488 | 20230804 | 115200 | 4818173250 | 45450 | 45450 | 45550 | 45400 | 124 |
| 489 | 20230804 | 115100 | 4812540350 | 45450 | 45350 | 45550 | 45350 | 195 |
| 490 | 20230804 | 115000 | 4803689400 | 45400 | 45600 | 45600 | 45300 | 353 |
| 491 | 20230804 | 114900 | 4787620050 | 45550 | 45500 | 45600 | 45450 | 269 |
| 492 | 20230804 | 114800 | 4775369550 | 45500 | 45550 | 45550 | 45450 | 170 |
| 493 | 20230804 | 114700 | 4767640750 | 45500 | 45450 | 45600 | 45450 | 253 |
| 494 | 20230804 | 114600 | 4756130300 | 45450 | 45500 | 45550 | 45300 | 1551 |
| 495 | 20230804 | 114500 | 4685559900 | 45650 | 45550 | 45650 | 45500 | 540 |
| 496 | 20230804 | 114400 | 4660943000 | 45550 | 45500 | 45600 | 45500 | 567 |
| 497 | 20230804 | 114300 | 4635118700 | 45500 | 45500 | 45550 | 45500 | 505 |
| 498 | 20230804 | 114200 | 4612123400 | 45500 | 45300 | 45550 | 45300 | 1629 |
| 499 | 20230804 | 114100 | 4538024750 | 45300 | 45200 | 45400 | 45200 | 624 |
| 500 | 20230804 | 114000 | 4509738950 | 45300 | 45250 | 45350 | 45250 | 283 |
| 501 | 20230804 | 113900 | 4496918800 | 45250 | 45200 | 45300 | 45200 | 118 |
| 502 | 20230804 | 113800 | 4491581750 | 45200 | 45250 | 45250 | 45200 | 267 |
| 503 | 20230804 | 113700 | 4479510200 | 45250 | 45100 | 45250 | 45050 | 133 |
| 504 | 20230804 | 113600 | 4473506650 | 45100 | 45100 | 45250 | 45100 | 268 |
| 505 | 20230804 | 113500 | 4461401650 | 45250 | 45200 | 45350 | 45050 | 553 |
| 506 | 20230804 | 113400 | 4436378000 | 45200 | 45200 | 45250 | 45200 | 210 |
| 507 | 20230804 | 113300 | 4426880850 | 45250 | 45250 | 45250 | 45000 | 258 |
| 508 | 20230804 | 113200 | 4415234050 | 45250 | 45200 | 45300 | 44800 | 1388 |
| 509 | 20230804 | 113100 | 4352762050 | 45250 | 45300 | 45350 | 45250 | 413 |
| 510 | 20230804 | 113000 | 4334058900 | 45250 | 45250 | 45300 | 45250 | 102 |
| 511 | 20230804 | 112900 | 4329442200 | 45250 | 45200 | 45300 | 45200 | 321 |
| 512 | 20230804 | 112800 | 4314919700 | 45200 | 45150 | 45250 | 45100 | 440 |
| 513 | 20230804 | 112700 | 4295035650 | 45150 | 45100 | 45150 | 44900 | 169 |
| 514 | 20230804 | 112600 | 4287419200 | 45100 | 45050 | 45100 | 44900 | 368 |
| 515 | 20230804 | 112500 | 4270844450 | 45100 | 45000 | 45100 | 44900 | 292 |
| 516 | 20230804 | 112400 | 4257708850 | 45000 | 45000 | 45100 | 44900 | 909 |
| 517 | 20230804 | 112300 | 4216799400 | 45000 | 44900 | 45000 | 44900 | 201 |
| 518 | 20230804 | 112200 | 4207759900 | 44900 | 44900 | 44900 | 44850 | 282 |
| 519 | 20230804 | 112100 | 4195098200 | 45000 | 44950 | 45000 | 44950 | 206 |
| 520 | 20230804 | 112000 | 4185838450 | 44950 | 44900 | 44950 | 44900 | 136 |
| 521 | 20230804 | 111900 | 4179727500 | 44900 | 44850 | 44900 | 44850 | 23 |
| 522 | 20230804 | 111800 | 4178694900 | 44900 | 44900 | 45000 | 44800 | 331 |
| 523 | 20230804 | 111700 | 4163835150 | 44800 | 44950 | 45000 | 44800 | 395 |
| 524 | 20230804 | 111600 | 4146079600 | 45000 | 44950 | 45000 | 44900 | 111 |
| 525 | 20230804 | 111500 | 4141091550 | 44950 | 44900 | 44950 | 44800 | 291 |
| 526 | 20230804 | 111400 | 4128032000 | 44950 | 44900 | 44950 | 44900 | 128 |
| 527 | 20230804 | 111300 | 4122278900 | 44900 | 44900 | 44950 | 44850 | 179 |
| 528 | 20230804 | 111200 | 4114236700 | 44900 | 44950 | 44950 | 44850 | 152 |
| 529 | 20230804 | 111100 | 4107413800 | 44900 | 44850 | 44900 | 44850 | 198 |
| 530 | 20230804 | 111000 | 4098525500 | 44850 | 44850 | 44850 | 44750 | 598 |
| 531 | 20230804 | 110900 | 4071723300 | 44850 | 44800 | 44850 | 44750 | 1056 |
| 532 | 20230804 | 110800 | 4024417700 | 44800 | 44800 | 44850 | 44800 | 230 |
| 533 | 20230804 | 110700 | 4014113350 | 44800 | 44850 | 44850 | 44800 | 84 |
| 534 | 20230804 | 110600 | 4010350000 | 44800 | 44800 | 44850 | 44800 | 364 |
| 535 | 20230804 | 110500 | 3994042550 | 44800 | 44850 | 44900 | 44800 | 279 |
| 536 | 20230804 | 110400 | 3981529800 | 44850 | 44850 | 44900 | 44800 | 288 |
| 537 | 20230804 | 110300 | 3968613800 | 44850 | 44850 | 44850 | 44800 | 617 |
| 538 | 20230804 | 110200 | 3940942350 | 44850 | 44850 | 44900 | 44850 | 123 |
| 539 | 20230804 | 110100 | 3935425450 | 44850 | 44800 | 44900 | 44800 | 248 |
| 540 | 20230804 | 110000 | 3924298900 | 44850 | 44750 | 44850 | 44750 | 273 |
| 541 | 20230804 | 105900 | 3912069950 | 44750 | 44800 | 44800 | 44750 | 404 |
| 542 | 20230804 | 105800 | 3893989600 | 44800 | 44800 | 44850 | 44750 | 187 |
| 543 | 20230804 | 105700 | 3885614550 | 44800 | 44750 | 44800 | 44750 | 526 |
| 544 | 20230804 | 105600 | 3862055500 | 44750 | 44750 | 44800 | 44750 | 907 |
| 545 | 20230804 | 105500 | 3821466600 | 44750 | 44750 | 44800 | 44750 | 209 |
| 546 | 20230804 | 105400 | 3812113500 | 44750 | 44800 | 44800 | 44750 | 114 |
| 547 | 20230804 | 105300 | 3807011900 | 44800 | 44750 | 44800 | 44750 | 177 |
| 548 | 20230804 | 105200 | 3799090900 | 44750 | 44750 | 44800 | 44750 | 191 |
| 549 | 20230804 | 105100 | 3790542750 | 44750 | 44850 | 44900 | 44750 | 1376 |
| 550 | 20230804 | 105000 | 3728868100 | 44850 | 44900 | 44950 | 44850 | 364 |
| 551 | 20230804 | 104900 | 3712526400 | 44900 | 44900 | 44950 | 44900 | 165 |
| 552 | 20230804 | 104800 | 3705117350 | 44900 | 44950 | 45000 | 44900 | 718 |
| 553 | 20230804 | 104700 | 3672853350 | 44950 | 44950 | 45000 | 44950 | 273 |
| 554 | 20230804 | 104600 | 3660577400 | 44950 | 45000 | 45050 | 44950 | 843 |
| 555 | 20230804 | 104500 | 3622651100 | 45000 | 44950 | 45000 | 44950 | 521 |
| 556 | 20230804 | 104400 | 3599208750 | 44950 | 45000 | 45050 | 44950 | 556 |
| 557 | 20230804 | 104300 | 3574188300 | 45000 | 45100 | 45100 | 45000 | 188 |
| 558 | 20230804 | 104200 | 3565718600 | 45150 | 45100 | 45150 | 45050 | 233 |
| 559 | 20230804 | 104100 | 3555211950 | 45100 | 45050 | 45100 | 45000 | 134 |
| 560 | 20230804 | 104000 | 3549176750 | 45050 | 45100 | 45150 | 45000 | 370 |
| 561 | 20230804 | 103900 | 3532494500 | 45100 | 45050 | 45300 | 45000 | 493 |
| 562 | 20230804 | 103800 | 3510204000 | 45100 | 45200 | 45200 | 44950 | 2932 |
| 563 | 20230804 | 103700 | 3378256700 | 45300 | 45200 | 45300 | 45200 | 225 |
| 564 | 20230804 | 103600 | 3368077150 | 45200 | 45200 | 45200 | 45000 | 157 |
| 565 | 20230804 | 103500 | 3360991000 | 45050 | 44900 | 45200 | 44900 | 346 |
| 566 | 20230804 | 103400 | 3345409650 | 44900 | 44850 | 44900 | 44850 | 384 |
| 567 | 20230804 | 103300 | 3328169800 | 44850 | 44800 | 44850 | 44800 | 285 |
| 568 | 20230804 | 103200 | 3315389200 | 44800 | 44900 | 44900 | 44800 | 253 |
| 569 | 20230804 | 103100 | 3304037450 | 44900 | 44900 | 45000 | 44900 | 224 |
| 570 | 20230804 | 103000 | 3293978750 | 44900 | 44850 | 45000 | 44800 | 613 |
| 571 | 20230804 | 102900 | 3266468450 | 44850 | 44850 | 44900 | 44800 | 212 |
| 572 | 20230804 | 102800 | 3256960050 | 44850 | 44850 | 44900 | 44850 | 438 |
| 573 | 20230804 | 102700 | 3237315400 | 44900 | 45000 | 45000 | 44900 | 592 |
| 574 | 20230804 | 102600 | 3210708300 | 44950 | 45000 | 45050 | 44950 | 726 |
| 575 | 20230804 | 102500 | 3178063900 | 45000 | 45000 | 45100 | 45000 | 217 |
| 576 | 20230804 | 102400 | 3168290250 | 45100 | 45050 | 45100 | 45000 | 603 |
| 577 | 20230804 | 102300 | 3141123800 | 45000 | 45000 | 45000 | 45000 | 558 |
| 578 | 20230804 | 102200 | 3116013800 | 45000 | 45050 | 45100 | 45000 | 102 |
| 579 | 20230804 | 102100 | 3111420800 | 45050 | 45000 | 45050 | 45000 | 287 |
| 580 | 20230804 | 102000 | 3098504800 | 44950 | 44950 | 45000 | 44950 | 325 |
| 581 | 20230804 | 101900 | 3083891050 | 44950 | 44900 | 44950 | 44850 | 490 |
| 582 | 20230804 | 101800 | 3061886100 | 44900 | 45000 | 45050 | 44900 | 823 |
| 583 | 20230804 | 101700 | 3024863850 | 45000 | 45000 | 45000 | 45000 | 758 |
| 584 | 20230804 | 101600 | 2990753850 | 45050 | 45100 | 45150 | 45050 | 418 |
| 585 | 20230804 | 101500 | 2971904150 | 45100 | 45150 | 45200 | 45100 | 527 |
| 586 | 20230804 | 101400 | 2948106650 | 45150 | 45300 | 45300 | 45100 | 1133 |
| 587 | 20230804 | 101300 | 2896834400 | 45400 | 45400 | 45400 | 45350 | 393 |
| 588 | 20230804 | 101200 | 2879011700 | 45450 | 45350 | 45450 | 45300 | 642 |
| 589 | 20230804 | 101100 | 2849869800 | 45300 | 45350 | 45400 | 45300 | 155 |
| 590 | 20230804 | 101000 | 2842842050 | 45350 | 45400 | 45400 | 45250 | 331 |
| 591 | 20230804 | 100900 | 2827832300 | 45400 | 45150 | 45400 | 45150 | 936 |
| 592 | 20230804 | 100800 | 2785447950 | 45100 | 45150 | 45150 | 45100 | 221 |
| 593 | 20230804 | 100700 | 2775480300 | 45100 | 45250 | 45250 | 45100 | 135 |
| 594 | 20230804 | 100600 | 2769380400 | 45250 | 45050 | 45300 | 45000 | 2350 |
| 595 | 20230804 | 100500 | 2663236600 | 45000 | 44950 | 45050 | 44950 | 575 |
| 596 | 20230804 | 100400 | 2637337350 | 45000 | 45000 | 45050 | 45000 | 246 |
| 597 | 20230804 | 100300 | 2626265500 | 45000 | 44950 | 45050 | 44950 | 326 |
| 598 | 20230804 | 100200 | 2611607250 | 44900 | 44950 | 45050 | 44900 | 1025 |
| 599 | 20230804 | 100100 | 2565520650 | 44950 | 44700 | 44950 | 44700 | 416 |
| 600 | 20230804 | 100000 | 2546841550 | 44750 | 44700 | 44750 | 44700 | 158 |
| 601 | 20230804 | 095900 | 2539778350 | 44700 | 44700 | 44750 | 44650 | 347 |
| 602 | 20230804 | 095800 | 2524260200 | 44700 | 44650 | 44700 | 44650 | 1607 |
| 603 | 20230804 | 095700 | 2452505750 | 44650 | 44700 | 44700 | 44650 | 553 |
| 604 | 20230804 | 095600 | 2427797350 | 44650 | 44750 | 44750 | 44650 | 2126 |
| 605 | 20230804 | 095500 | 2332818350 | 44700 | 44750 | 44750 | 44700 | 104 |
| 606 | 20230804 | 095400 | 2328167050 | 44700 | 44750 | 44750 | 44700 | 552 |
| 607 | 20230804 | 095300 | 2303470400 | 44750 | 44700 | 44750 | 44700 | 177 |
| 608 | 20230804 | 095200 | 2295558200 | 44750 | 44650 | 44750 | 44650 | 316 |
| 609 | 20230804 | 095100 | 2281437700 | 44700 | 44700 | 44800 | 44700 | 621 |
| 610 | 20230804 | 095000 | 2253676400 | 44700 | 44700 | 44700 | 44650 | 256 |
| 611 | 20230804 | 094900 | 2242234550 | 44700 | 44800 | 44800 | 44650 | 2682 |
| 612 | 20230804 | 094800 | 2122299850 | 44800 | 44800 | 44850 | 44800 | 465 |
| 613 | 20230804 | 094700 | 2101467300 | 44850 | 44750 | 44850 | 44750 | 509 |
| 614 | 20230804 | 094600 | 2078664950 | 44700 | 44750 | 44750 | 44700 | 185 |
| 615 | 20230804 | 094500 | 2070391350 | 44750 | 44800 | 44850 | 44700 | 1012 |
| 616 | 20230804 | 094400 | 2025073250 | 44800 | 44850 | 44900 | 44750 | 2963 |
| 617 | 20230804 | 094300 | 1892345450 | 44850 | 44850 | 44900 | 44850 | 489 |
| 618 | 20230804 | 094200 | 1870402250 | 44850 | 44850 | 44850 | 44850 | 202 |
| 619 | 20230804 | 094100 | 1861342550 | 44850 | 44900 | 44900 | 44850 | 1678 |
| 620 | 20230804 | 094000 | 1786051850 | 45050 | 45050 | 45050 | 44950 | 863 |
| 621 | 20230804 | 093900 | 1747204650 | 45100 | 45000 | 45150 | 45000 | 1281 |
| 622 | 20230804 | 093800 | 1689497050 | 45000 | 45000 | 45050 | 45000 | 139 |
| 623 | 20230804 | 093700 | 1683239800 | 44950 | 44900 | 45050 | 44900 | 618 |
| 624 | 20230804 | 093600 | 1655462700 | 44800 | 44700 | 44950 | 44700 | 721 |
| 625 | 20230804 | 093500 | 1623142800 | 44750 | 44800 | 44800 | 44700 | 1306 |
| 626 | 20230804 | 093400 | 1564715350 | 44800 | 44850 | 44850 | 44750 | 1541 |
| 627 | 20230804 | 093300 | 1495681100 | 44850 | 44950 | 44950 | 44850 | 255 |
| 628 | 20230804 | 093200 | 1484242600 | 44900 | 45000 | 45050 | 44850 | 3956 |
| 629 | 20230804 | 093100 | 1306649200 | 45000 | 44950 | 45050 | 44950 | 286 |
| 630 | 20230804 | 093000 | 1293780250 | 44950 | 45000 | 45050 | 44900 | 641 |
| 631 | 20230804 | 092900 | 1264952600 | 44950 | 45000 | 45000 | 44900 | 791 |
| 632 | 20230804 | 092800 | 1229392550 | 45000 | 44900 | 45000 | 44900 | 508 |
| 633 | 20230804 | 092700 | 1206550000 | 44900 | 45050 | 45050 | 44900 | 3165 |
| 634 | 20230804 | 092600 | 1064245100 | 45100 | 45200 | 45200 | 45050 | 2776 |
| 635 | 20230804 | 092500 | 939169000 | 45200 | 45150 | 45250 | 45100 | 840 |
| 636 | 20230804 | 092400 | 901238200 | 45200 | 45250 | 45250 | 45100 | 206 |
| 637 | 20230804 | 092300 | 891938200 | 45050 | 45450 | 45500 | 45050 | 2325 |
| 638 | 20230804 | 092200 | 786797850 | 45450 | 45450 | 45500 | 45400 | 349 |
| 639 | 20230804 | 092100 | 770939050 | 45500 | 45550 | 45550 | 45400 | 489 |
| 640 | 20230804 | 092000 | 748715150 | 45400 | 45100 | 45800 | 45100 | 1424 |
| 641 | 20230804 | 091900 | 684096100 | 45100 | 45100 | 45150 | 45100 | 268 |
| 642 | 20230804 | 091800 | 672007650 | 45100 | 45150 | 45150 | 45100 | 336 |
| 643 | 20230804 | 091700 | 656851250 | 45200 | 45150 | 45200 | 45100 | 252 |
| 644 | 20230804 | 091600 | 645473300 | 45150 | 45050 | 45200 | 45050 | 808 |
| 645 | 20230804 | 091500 | 608998600 | 45050 | 45100 | 45100 | 45050 | 385 |
| 646 | 20230804 | 091400 | 591652650 | 45100 | 45100 | 45100 | 45050 | 96 |
| 647 | 20230804 | 091300 | 587324000 | 45150 | 45200 | 45250 | 45000 | 1037 |
| 648 | 20230804 | 091200 | 540602350 | 45200 | 45250 | 45300 | 45200 | 224 |
| 649 | 20230804 | 091100 | 530466300 | 45200 | 45200 | 45350 | 45150 | 435 |
| 650 | 20230804 | 091000 | 510776650 | 45350 | 45050 | 45350 | 45000 | 1457 |
| 651 | 20230804 | 090900 | 445068300 | 45050 | 45100 | 45100 | 45050 | 1362 |
| 652 | 20230804 | 090800 | 383698800 | 45100 | 45150 | 45200 | 45050 | 833 |
| 653 | 20230804 | 090700 | 346107950 | 45200 | 45200 | 45300 | 45150 | 279 |
| 654 | 20230804 | 090600 | 333491050 | 45150 | 45200 | 45300 | 45150 | 485 |
| 655 | 20230804 | 090500 | 311557450 | 45100 | 45000 | 45100 | 44950 | 304 |
| 656 | 20230804 | 090400 | 297866200 | 45100 | 45000 | 45200 | 44950 | 663 |
| 657 | 20230804 | 090300 | 268004150 | 45000 | 45100 | 45100 | 44850 | 1965 |
| 658 | 20230804 | 090200 | 179592800 | 45150 | 45250 | 45250 | 45050 | 1475 |
| 659 | 20230804 | 090100 | 112957250 | 45250 | 45400 | 45800 | 45200 | 569 |
| 660 | 20230804 | 090000 | 87220000 | 45350 | 45700 | 45800 | 45350 | 1853 |