35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 200400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 1806 |
| 3 | 20230804 | 200300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20230804 | 200200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20230804 | 200100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20230804 | 200000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20230804 | 195900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20230804 | 195800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20230804 | 195700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20230804 | 195600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20230804 | 195500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20230804 | 195400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20230804 | 195300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20230804 | 195200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20230804 | 195100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20230804 | 195000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20230804 | 194900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20230804 | 194800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20230804 | 194700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20230804 | 194600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20230804 | 194500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20230804 | 194400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20230804 | 194300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20230804 | 194200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20230804 | 194100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20230804 | 194000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20230804 | 193900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20230804 | 193800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20230804 | 193700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20230804 | 193600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20230804 | 193500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20230804 | 193400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 1806 |
| 33 | 20230804 | 193300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20230804 | 193200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20230804 | 193100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20230804 | 193000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20230804 | 192900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20230804 | 192800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20230804 | 192700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20230804 | 192600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20230804 | 192500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20230804 | 192400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20230804 | 192300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20230804 | 192200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20230804 | 192100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20230804 | 192000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20230804 | 191900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20230804 | 191800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20230804 | 191700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20230804 | 191600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20230804 | 191500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20230804 | 191400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20230804 | 191300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20230804 | 191200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20230804 | 191100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20230804 | 191000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20230804 | 190900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20230804 | 190800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20230804 | 190700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20230804 | 190600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20230804 | 190500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20230804 | 190400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 1806 |
| 63 | 20230804 | 190300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20230804 | 190200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20230804 | 190100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20230804 | 190000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20230804 | 185900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20230804 | 185800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20230804 | 185700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20230804 | 185600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20230804 | 185500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20230804 | 185400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20230804 | 185300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20230804 | 185200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20230804 | 185100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20230804 | 185000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20230804 | 184900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20230804 | 184800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20230804 | 184700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20230804 | 184600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20230804 | 184500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20230804 | 184400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20230804 | 184300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20230804 | 184200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20230804 | 184100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20230804 | 184000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20230804 | 183900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20230804 | 183800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20230804 | 183700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20230804 | 183600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20230804 | 183500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20230804 | 183400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 1806 |
| 93 | 20230804 | 183300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20230804 | 183200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20230804 | 183100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20230804 | 183000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20230804 | 182900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20230804 | 182800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20230804 | 182700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20230804 | 182600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20230804 | 182500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20230804 | 182400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20230804 | 182300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20230804 | 182200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20230804 | 182100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20230804 | 182000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20230804 | 181900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20230804 | 181800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20230804 | 181700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20230804 | 181600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20230804 | 181500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20230804 | 181400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20230804 | 181300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20230804 | 181200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20230804 | 181100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20230804 | 181000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20230804 | 180900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20230804 | 180800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20230804 | 180700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20230804 | 180600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20230804 | 180500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20230804 | 180400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 1806 |
| 123 | 20230804 | 180300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20230804 | 180200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20230804 | 180100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20230804 | 180000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20230804 | 175900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20230804 | 175800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20230804 | 175700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20230804 | 175600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20230804 | 175500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20230804 | 175400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20230804 | 175300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20230804 | 175200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20230804 | 175100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20230804 | 175000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20230804 | 174900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20230804 | 174800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20230804 | 174700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20230804 | 174600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20230804 | 174500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20230804 | 174400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20230804 | 174300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20230804 | 174200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20230804 | 174100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20230804 | 174000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20230804 | 173900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20230804 | 173800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20230804 | 173700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20230804 | 173600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20230804 | 173500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20230804 | 173400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 1806 |
| 153 | 20230804 | 173300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20230804 | 173200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20230804 | 173100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20230804 | 173000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20230804 | 172900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20230804 | 172800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20230804 | 172700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20230804 | 172600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20230804 | 172500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20230804 | 172400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20230804 | 172300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20230804 | 172200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20230804 | 172100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20230804 | 172000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20230804 | 171900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20230804 | 171800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20230804 | 171700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20230804 | 171600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20230804 | 171500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20230804 | 171400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20230804 | 171300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20230804 | 171200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20230804 | 171100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20230804 | 171000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20230804 | 170900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20230804 | 170800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20230804 | 170700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20230804 | 170600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20230804 | 170500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20230804 | 170400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 1806 |
| 183 | 20230804 | 170300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20230804 | 170200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20230804 | 170100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20230804 | 170000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20230804 | 165900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20230804 | 165800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20230804 | 165700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20230804 | 165600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20230804 | 165500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20230804 | 165400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20230804 | 165300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20230804 | 165200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20230804 | 165100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20230804 | 165000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20230804 | 164900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20230804 | 164800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20230804 | 164700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20230804 | 164600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20230804 | 164500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20230804 | 164400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20230804 | 164300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20230804 | 164200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 205 | 20230804 | 164100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 206 | 20230804 | 164000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 207 | 20230804 | 163900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 208 | 20230804 | 163800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 209 | 20230804 | 163700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 210 | 20230804 | 163600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 211 | 20230804 | 163500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 212 | 20230804 | 163400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 1806 |
| 213 | 20230804 | 163300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 214 | 20230804 | 163200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 215 | 20230804 | 163100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 216 | 20230804 | 163000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 217 | 20230804 | 162900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20230804 | 162800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20230804 | 162700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20230804 | 162600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 221 | 20230804 | 162500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 222 | 20230804 | 162400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 223 | 20230804 | 162300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 224 | 20230804 | 162200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 225 | 20230804 | 162100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 226 | 20230804 | 162000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 227 | 20230804 | 161900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 228 | 20230804 | 161800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 229 | 20230804 | 161700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 230 | 20230804 | 161600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 231 | 20230804 | 161500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 232 | 20230804 | 161400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 233 | 20230804 | 161300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 234 | 20230804 | 161200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 235 | 20230804 | 161100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 236 | 20230804 | 161000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 237 | 20230804 | 160900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 238 | 20230804 | 160800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 239 | 20230804 | 160700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 240 | 20230804 | 160600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 241 | 20230804 | 160500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 242 | 20230804 | 160400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 1806 |
| 243 | 20230804 | 160300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 244 | 20230804 | 160200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 245 | 20230804 | 160100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 246 | 20230804 | 160000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 247 | 20230804 | 155900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 248 | 20230804 | 155800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 249 | 20230804 | 155700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 250 | 20230804 | 155600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 251 | 20230804 | 155500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 252 | 20230804 | 155400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 253 | 20230804 | 155300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 254 | 20230804 | 155200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 255 | 20230804 | 155100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 256 | 20230804 | 155000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 257 | 20230804 | 154900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 258 | 20230804 | 154800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 259 | 20230804 | 154700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 260 | 20230804 | 154600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 261 | 20230804 | 154500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 262 | 20230804 | 154400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 263 | 20230804 | 154300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 264 | 20230804 | 154200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 265 | 20230804 | 154100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 266 | 20230804 | 154000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 267 | 20230804 | 153900 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 268 | 20230804 | 153800 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 269 | 20230804 | 153700 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 270 | 20230804 | 153600 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 271 | 20230804 | 153500 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 272 | 20230804 | 153400 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 1806 |
| 273 | 20230804 | 153300 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 274 | 20230804 | 153200 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 275 | 20230804 | 153100 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 0 |
| 276 | 20230804 | 153000 | 6887290500 | 48850 | 48850 | 48850 | 48850 | 1806 |
| 277 | 20230804 | 152900 | 6799067400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 278 | 20230804 | 152800 | 6799067400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 279 | 20230804 | 152700 | 6799067400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 280 | 20230804 | 152600 | 6799067400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 281 | 20230804 | 152500 | 6799067400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 282 | 20230804 | 152400 | 6799067400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 283 | 20230804 | 152300 | 6799067400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 284 | 20230804 | 152200 | 6799067400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 285 | 20230804 | 152100 | 6799067400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 286 | 20230804 | 152000 | 6799067400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 287 | 20230804 | 151900 | 6799067400 | 48900 | 48900 | 48900 | 48850 | 187 |
| 288 | 20230804 | 151800 | 6789924650 | 48850 | 48900 | 48900 | 48850 | 208 |
| 289 | 20230804 | 151700 | 6779761600 | 48850 | 48900 | 48950 | 48850 | 150 |
| 290 | 20230804 | 151600 | 6772432100 | 48950 | 48900 | 48950 | 48850 | 138 |
| 291 | 20230804 | 151500 | 6765687000 | 48900 | 48900 | 49000 | 48850 | 284 |
| 292 | 20230804 | 151400 | 6751797550 | 49000 | 48850 | 49000 | 48850 | 369 |
| 293 | 20230804 | 151300 | 6733738850 | 49000 | 48900 | 49000 | 48900 | 70 |
| 294 | 20230804 | 151200 | 6730313050 | 49000 | 48900 | 49000 | 48900 | 167 |
| 295 | 20230804 | 151100 | 6722133150 | 48900 | 48900 | 48950 | 48850 | 137 |
| 296 | 20230804 | 151000 | 6715433550 | 48900 | 48750 | 49000 | 48750 | 341 |
| 297 | 20230804 | 150900 | 6698748450 | 48950 | 48750 | 48950 | 48700 | 1048 |
| 298 | 20230804 | 150800 | 6647478650 | 48750 | 48900 | 48950 | 48750 | 180 |
| 299 | 20230804 | 150700 | 6638696250 | 49000 | 48800 | 49000 | 48750 | 463 |
| 300 | 20230804 | 150600 | 6616082500 | 48950 | 48950 | 48950 | 48800 | 114 |
| 301 | 20230804 | 150500 | 6610510700 | 48950 | 48850 | 48950 | 48800 | 344 |
| 302 | 20230804 | 150400 | 6593697300 | 48900 | 48900 | 49000 | 48850 | 465 |
| 303 | 20230804 | 150300 | 6570961750 | 49000 | 48950 | 49000 | 48900 | 328 |
| 304 | 20230804 | 150200 | 6554898900 | 49000 | 49050 | 49050 | 48950 | 83 |
| 305 | 20230804 | 150100 | 6550833300 | 49050 | 49150 | 49250 | 49000 | 553 |
| 306 | 20230804 | 150000 | 6523702350 | 49200 | 49350 | 49350 | 49200 | 772 |
| 307 | 20230804 | 145900 | 6485625000 | 49350 | 49350 | 49350 | 49300 | 986 |
| 308 | 20230804 | 145800 | 6436981250 | 49350 | 49350 | 49350 | 49300 | 1683 |
| 309 | 20230804 | 145700 | 6353926250 | 49300 | 49300 | 49350 | 49250 | 1059 |
| 310 | 20230804 | 145600 | 6301719550 | 49250 | 49300 | 49300 | 49250 | 1425 |
| 311 | 20230804 | 145500 | 6231475300 | 49300 | 49300 | 49300 | 49250 | 1361 |
| 312 | 20230804 | 145400 | 6164379550 | 49300 | 49300 | 49300 | 49200 | 1354 |
| 313 | 20230804 | 145300 | 6097656050 | 49250 | 49250 | 49250 | 49200 | 1363 |
| 314 | 20230804 | 145200 | 6030530200 | 49250 | 49150 | 49250 | 49150 | 802 |
| 315 | 20230804 | 145100 | 5991053250 | 49200 | 49150 | 49200 | 49150 | 1682 |
| 316 | 20230804 | 145000 | 5908326250 | 49150 | 49100 | 49150 | 49050 | 729 |
| 317 | 20230804 | 144900 | 5872527150 | 49050 | 49100 | 49100 | 49050 | 27 |
| 318 | 20230804 | 144800 | 5871202350 | 49100 | 49100 | 49100 | 49100 | 145 |
| 319 | 20230804 | 144700 | 5864082850 | 49000 | 49150 | 49150 | 48950 | 25 |
| 320 | 20230804 | 144600 | 5862857250 | 49150 | 49050 | 49150 | 48950 | 933 |
| 321 | 20230804 | 144500 | 5817061900 | 49100 | 49100 | 49100 | 49050 | 46 |
| 322 | 20230804 | 144400 | 5814804550 | 49000 | 49000 | 49050 | 48950 | 181 |
| 323 | 20230804 | 144300 | 5805936250 | 49050 | 49000 | 49100 | 49000 | 151 |
| 324 | 20230804 | 144200 | 5798529400 | 49000 | 49050 | 49050 | 49000 | 107 |
| 325 | 20230804 | 144100 | 5793281950 | 49050 | 49000 | 49050 | 49000 | 203 |
| 326 | 20230804 | 144000 | 5783329400 | 49050 | 49000 | 49050 | 49000 | 60 |
| 327 | 20230804 | 143900 | 5780388250 | 49000 | 49000 | 49000 | 49000 | 161 |
| 328 | 20230804 | 143800 | 5772499250 | 49000 | 48900 | 49000 | 48900 | 273 |
| 329 | 20230804 | 143700 | 5759133650 | 48950 | 48950 | 48950 | 48900 | 159 |
| 330 | 20230804 | 143600 | 5751351450 | 48950 | 49050 | 49050 | 48900 | 425 |
| 331 | 20230804 | 143500 | 5730527400 | 49050 | 49000 | 49050 | 49000 | 79 |
| 332 | 20230804 | 143400 | 5726655000 | 49050 | 49000 | 49050 | 49000 | 320 |
| 333 | 20230804 | 143300 | 5710960750 | 49000 | 49100 | 49100 | 49000 | 267 |
| 334 | 20230804 | 143200 | 5697869900 | 49200 | 49150 | 49200 | 49100 | 214 |
| 335 | 20230804 | 143100 | 5687352150 | 49150 | 49100 | 49150 | 49100 | 121 |
| 336 | 20230804 | 143000 | 5681410850 | 49150 | 49100 | 49150 | 49050 | 187 |
| 337 | 20230804 | 142900 | 5672228800 | 49100 | 49150 | 49150 | 49100 | 133 |
| 338 | 20230804 | 142800 | 5665693000 | 49100 | 49100 | 49150 | 49050 | 202 |
| 339 | 20230804 | 142700 | 5655774750 | 49200 | 49200 | 49200 | 49150 | 189 |
| 340 | 20230804 | 142600 | 5646477700 | 49150 | 49150 | 49200 | 49150 | 582 |
| 341 | 20230804 | 142500 | 5617870900 | 49150 | 49250 | 49250 | 49150 | 631 |
| 342 | 20230804 | 142400 | 5586847150 | 49250 | 49250 | 49250 | 49200 | 205 |
| 343 | 20230804 | 142300 | 5576755400 | 49200 | 49250 | 49250 | 49200 | 59 |
| 344 | 20230804 | 142200 | 5573850450 | 49200 | 49250 | 49250 | 49200 | 408 |
| 345 | 20230804 | 142100 | 5553763600 | 49250 | 49250 | 49250 | 49200 | 87 |
| 346 | 20230804 | 142000 | 5549479950 | 49200 | 49200 | 49250 | 49200 | 130 |
| 347 | 20230804 | 141900 | 5543082550 | 49250 | 49200 | 49250 | 49200 | 95 |
| 348 | 20230804 | 141800 | 5538405900 | 49250 | 49250 | 49250 | 49200 | 158 |
| 349 | 20230804 | 141700 | 5530624600 | 49200 | 49250 | 49250 | 49200 | 241 |
| 350 | 20230804 | 141600 | 5518760100 | 49250 | 49200 | 49250 | 49200 | 91 |
| 351 | 20230804 | 141500 | 5514282000 | 49250 | 49200 | 49250 | 49150 | 322 |
| 352 | 20230804 | 141400 | 5498438950 | 49200 | 49200 | 49200 | 49150 | 155 |
| 353 | 20230804 | 141300 | 5490816900 | 49200 | 49200 | 49250 | 49200 | 145 |
| 354 | 20230804 | 141200 | 5483676850 | 49150 | 49250 | 49250 | 49150 | 190 |
| 355 | 20230804 | 141100 | 5474329250 | 49250 | 49250 | 49250 | 49200 | 209 |
| 356 | 20230804 | 141000 | 5464037100 | 49200 | 49250 | 49250 | 49200 | 165 |
| 357 | 20230804 | 140900 | 5455913100 | 49250 | 49200 | 49250 | 49200 | 206 |
| 358 | 20230804 | 140800 | 5445773000 | 49250 | 49150 | 49250 | 49150 | 95 |
| 359 | 20230804 | 140700 | 5441099300 | 49200 | 49150 | 49200 | 49150 | 55 |
| 360 | 20230804 | 140600 | 5438393850 | 49150 | 49150 | 49250 | 49100 | 282 |
| 361 | 20230804 | 140500 | 5424519600 | 49100 | 49200 | 49250 | 49100 | 357 |
| 362 | 20230804 | 140400 | 5406953650 | 49200 | 49200 | 49200 | 49200 | 102 |
| 363 | 20230804 | 140300 | 5401935250 | 49300 | 49200 | 49300 | 49200 | 332 |
| 364 | 20230804 | 140200 | 5385584100 | 49250 | 49250 | 49250 | 49250 | 24 |
| 365 | 20230804 | 140100 | 5384402100 | 49200 | 49200 | 49250 | 49150 | 220 |
| 366 | 20230804 | 140000 | 5373577650 | 49200 | 49250 | 49250 | 49200 | 83 |
| 367 | 20230804 | 135900 | 5369492300 | 49250 | 49050 | 49250 | 49050 | 425 |
| 368 | 20230804 | 135800 | 5348616100 | 49050 | 49200 | 49250 | 49000 | 2152 |
| 369 | 20230804 | 135700 | 5243115700 | 49200 | 49200 | 49200 | 49200 | 49 |
| 370 | 20230804 | 135600 | 5240704900 | 49200 | 49250 | 49300 | 49200 | 255 |
| 371 | 20230804 | 135500 | 5228151850 | 49250 | 49300 | 49300 | 49200 | 121 |
| 372 | 20230804 | 135400 | 5222191900 | 49300 | 49250 | 49300 | 49200 | 188 |
| 373 | 20230804 | 135300 | 5212927450 | 49200 | 49200 | 49250 | 49200 | 144 |
| 374 | 20230804 | 135200 | 5205840450 | 49200 | 49200 | 49250 | 49200 | 92 |
| 375 | 20230804 | 135100 | 5201313600 | 49250 | 49250 | 49300 | 49250 | 268 |
| 376 | 20230804 | 135000 | 5188107150 | 49300 | 49250 | 49300 | 49250 | 29 |
| 377 | 20230804 | 134900 | 5186677950 | 49300 | 49300 | 49300 | 49250 | 153 |
| 378 | 20230804 | 134800 | 5179135250 | 49300 | 49250 | 49300 | 49250 | 107 |
| 379 | 20230804 | 134700 | 5173865000 | 49300 | 49250 | 49300 | 49250 | 199 |
| 380 | 20230804 | 134600 | 5164054500 | 49250 | 49300 | 49300 | 49250 | 154 |
| 381 | 20230804 | 134500 | 5156462350 | 49250 | 49300 | 49300 | 49250 | 264 |
| 382 | 20230804 | 134400 | 5143452700 | 49300 | 49200 | 49300 | 49200 | 85 |
| 383 | 20230804 | 134300 | 5139266000 | 49250 | 49250 | 49250 | 49200 | 100 |
| 384 | 20230804 | 134200 | 5134341250 | 49250 | 49300 | 49300 | 49250 | 232 |
| 385 | 20230804 | 134100 | 5122907750 | 49300 | 49250 | 49300 | 49250 | 68 |
| 386 | 20230804 | 134000 | 5119555900 | 49300 | 49300 | 49300 | 49250 | 233 |
| 387 | 20230804 | 133900 | 5108072900 | 49300 | 49300 | 49300 | 49250 | 162 |
| 388 | 20230804 | 133800 | 5100086750 | 49300 | 49300 | 49300 | 49300 | 63 |
| 389 | 20230804 | 133700 | 5096980850 | 49250 | 49250 | 49300 | 49250 | 212 |
| 390 | 20230804 | 133600 | 5086533650 | 49300 | 49300 | 49300 | 49300 | 96 |
| 391 | 20230804 | 133500 | 5081800850 | 49300 | 49300 | 49300 | 49250 | 124 |
| 392 | 20230804 | 133400 | 5075687850 | 49300 | 49250 | 49300 | 49250 | 109 |
| 393 | 20230804 | 133300 | 5070317650 | 49250 | 49250 | 49250 | 49250 | 84 |
| 394 | 20230804 | 133200 | 5066180650 | 49200 | 49300 | 49300 | 49200 | 433 |
| 395 | 20230804 | 133100 | 5044856250 | 49300 | 49300 | 49300 | 49250 | 74 |
| 396 | 20230804 | 133000 | 5041208100 | 49300 | 49300 | 49300 | 49250 | 60 |
| 397 | 20230804 | 132900 | 5038250300 | 49250 | 49350 | 49350 | 49250 | 131 |
| 398 | 20230804 | 132800 | 5031791050 | 49350 | 49350 | 49350 | 49350 | 111 |
| 399 | 20230804 | 132700 | 5026313200 | 49300 | 49350 | 49350 | 49300 | 84 |
| 400 | 20230804 | 132600 | 5022168500 | 49300 | 49350 | 49350 | 49300 | 175 |
| 401 | 20230804 | 132500 | 5013538150 | 49350 | 49350 | 49350 | 49300 | 60 |
| 402 | 20230804 | 132400 | 5010577450 | 49300 | 49300 | 49350 | 49300 | 200 |
| 403 | 20230804 | 132300 | 5000713000 | 49300 | 49300 | 49300 | 49250 | 48 |
| 404 | 20230804 | 132200 | 4998346650 | 49250 | 49300 | 49300 | 49250 | 81 |
| 405 | 20230804 | 132100 | 4994353600 | 49300 | 49300 | 49350 | 49300 | 124 |
| 406 | 20230804 | 132000 | 4988239950 | 49300 | 49200 | 49300 | 49200 | 185 |
| 407 | 20230804 | 131900 | 4979121900 | 49200 | 49250 | 49300 | 49200 | 258 |
| 408 | 20230804 | 131800 | 4966411650 | 49300 | 49300 | 49350 | 49300 | 218 |
| 409 | 20230804 | 131700 | 4955660500 | 49350 | 49350 | 49350 | 49300 | 150 |
| 410 | 20230804 | 131600 | 4948260050 | 49300 | 49300 | 49350 | 49300 | 172 |
| 411 | 20230804 | 131500 | 4939776250 | 49350 | 49300 | 49350 | 49300 | 129 |
| 412 | 20230804 | 131400 | 4933410300 | 49300 | 49350 | 49350 | 49300 | 525 |
| 413 | 20230804 | 131300 | 4907524750 | 49350 | 49350 | 49350 | 49300 | 222 |
| 414 | 20230804 | 131200 | 4896573400 | 49350 | 49350 | 49350 | 49300 | 200 |
| 415 | 20230804 | 131100 | 4886703450 | 49350 | 49300 | 49350 | 49300 | 170 |
| 416 | 20230804 | 131000 | 4878318200 | 49350 | 49300 | 49350 | 49300 | 312 |
| 417 | 20230804 | 130900 | 4862928100 | 49350 | 49300 | 49350 | 49300 | 125 |
| 418 | 20230804 | 130800 | 4856760100 | 49350 | 49350 | 49350 | 49300 | 235 |
| 419 | 20230804 | 130700 | 4845166950 | 49300 | 49300 | 49350 | 49300 | 93 |
| 420 | 20230804 | 130600 | 4840577950 | 49350 | 49350 | 49350 | 49300 | 1638 |
| 421 | 20230804 | 130500 | 4759744150 | 49350 | 49300 | 49350 | 49250 | 797 |
| 422 | 20230804 | 130400 | 4720455750 | 49300 | 49300 | 49300 | 49300 | 105 |
| 423 | 20230804 | 130300 | 4715279250 | 49300 | 49300 | 49300 | 49250 | 242 |
| 424 | 20230804 | 130200 | 4703352600 | 49250 | 49300 | 49300 | 49250 | 121 |
| 425 | 20230804 | 130100 | 4697387600 | 49300 | 49250 | 49300 | 49250 | 220 |
| 426 | 20230804 | 130000 | 4686547150 | 49300 | 49300 | 49300 | 49250 | 166 |
| 427 | 20230804 | 125900 | 4678363450 | 49300 | 49300 | 49300 | 49250 | 77 |
| 428 | 20230804 | 125800 | 4674567400 | 49300 | 49300 | 49300 | 49200 | 202 |
| 429 | 20230804 | 125700 | 4664613850 | 49250 | 49300 | 49300 | 49250 | 379 |
| 430 | 20230804 | 125600 | 4645942200 | 49300 | 49300 | 49300 | 49250 | 385 |
| 431 | 20230804 | 125500 | 4626961950 | 49300 | 49250 | 49300 | 49250 | 258 |
| 432 | 20230804 | 125400 | 4614245950 | 49250 | 49300 | 49300 | 49250 | 516 |
| 433 | 20230804 | 125300 | 4588816500 | 49300 | 49300 | 49300 | 49250 | 88 |
| 434 | 20230804 | 125200 | 4584478300 | 49300 | 49300 | 49300 | 49250 | 150 |
| 435 | 20230804 | 125100 | 4577087250 | 49300 | 49250 | 49300 | 49250 | 566 |
| 436 | 20230804 | 125000 | 4549207450 | 49250 | 49200 | 49250 | 49200 | 187 |
| 437 | 20230804 | 124900 | 4540003100 | 49200 | 49200 | 49200 | 49200 | 154 |
| 438 | 20230804 | 124800 | 4532426300 | 49200 | 49150 | 49200 | 49150 | 114 |
| 439 | 20230804 | 124700 | 4526817750 | 49200 | 49150 | 49200 | 49150 | 141 |
| 440 | 20230804 | 124600 | 4519884400 | 49200 | 49200 | 49200 | 49150 | 120 |
| 441 | 20230804 | 124500 | 4513983000 | 49200 | 49200 | 49250 | 49200 | 242 |
| 442 | 20230804 | 124400 | 4502070250 | 49250 | 49250 | 49250 | 49200 | 110 |
| 443 | 20230804 | 124300 | 4496654250 | 49200 | 49250 | 49250 | 49200 | 139 |
| 444 | 20230804 | 124200 | 4489809650 | 49250 | 49200 | 49250 | 49200 | 97 |
| 445 | 20230804 | 124100 | 4485036300 | 49250 | 49250 | 49250 | 49200 | 142 |
| 446 | 20230804 | 124000 | 4478043250 | 49250 | 49200 | 49250 | 49200 | 84 |
| 447 | 20230804 | 123900 | 4473907000 | 49200 | 49250 | 49250 | 49200 | 262 |
| 448 | 20230804 | 123800 | 4461009800 | 49200 | 49200 | 49200 | 49200 | 11 |
| 449 | 20230804 | 123700 | 4460468600 | 49200 | 49150 | 49250 | 49150 | 272 |
| 450 | 20230804 | 123600 | 4447085800 | 49250 | 49200 | 49250 | 49150 | 230 |
| 451 | 20230804 | 123500 | 4435761600 | 49200 | 49200 | 49250 | 49200 | 92 |
| 452 | 20230804 | 123400 | 4431235150 | 49200 | 49200 | 49250 | 49150 | 204 |
| 453 | 20230804 | 123300 | 4421201700 | 49200 | 49250 | 49250 | 49150 | 168 |
| 454 | 20230804 | 123200 | 4412932100 | 49200 | 49100 | 49200 | 49100 | 197 |
| 455 | 20230804 | 123100 | 4403243900 | 49150 | 49200 | 49200 | 49100 | 56 |
| 456 | 20230804 | 123000 | 4400492200 | 49200 | 49100 | 49200 | 49100 | 156 |
| 457 | 20230804 | 122900 | 4392822150 | 49100 | 49000 | 49100 | 49000 | 330 |
| 458 | 20230804 | 122800 | 4376640000 | 49000 | 49050 | 49050 | 49000 | 93 |
| 459 | 20230804 | 122700 | 4372079400 | 49050 | 48950 | 49050 | 48950 | 121 |
| 460 | 20230804 | 122600 | 4366145150 | 49000 | 49000 | 49050 | 48950 | 192 |
| 461 | 20230804 | 122500 | 4356734000 | 49000 | 49000 | 49050 | 49000 | 168 |
| 462 | 20230804 | 122400 | 4348496050 | 49000 | 49050 | 49050 | 49000 | 263 |
| 463 | 20230804 | 122300 | 4335604150 | 49000 | 49000 | 49050 | 49000 | 285 |
| 464 | 20230804 | 122200 | 4321631650 | 49050 | 49050 | 49050 | 49000 | 70 |
| 465 | 20230804 | 122100 | 4318198300 | 49050 | 49050 | 49050 | 49050 | 185 |
| 466 | 20230804 | 122000 | 4309124050 | 49150 | 49150 | 49150 | 49100 | 119 |
| 467 | 20230804 | 121900 | 4303275850 | 49100 | 49050 | 49100 | 49050 | 120 |
| 468 | 20230804 | 121800 | 4297384100 | 49150 | 49150 | 49150 | 49100 | 213 |
| 469 | 20230804 | 121700 | 4286918850 | 49150 | 49150 | 49200 | 49150 | 179 |
| 470 | 20230804 | 121600 | 4278116150 | 49150 | 49150 | 49150 | 49100 | 132 |
| 471 | 20230804 | 121500 | 4271628450 | 49200 | 49150 | 49200 | 49150 | 186 |
| 472 | 20230804 | 121400 | 4262480400 | 49200 | 49250 | 49250 | 49200 | 262 |
| 473 | 20230804 | 121300 | 4249585250 | 49250 | 49200 | 49250 | 49200 | 216 |
| 474 | 20230804 | 121200 | 4238951300 | 49250 | 49200 | 49250 | 49150 | 270 |
| 475 | 20230804 | 121100 | 4225667000 | 49150 | 49200 | 49200 | 49150 | 88 |
| 476 | 20230804 | 121000 | 4221337450 | 49150 | 49200 | 49200 | 49150 | 238 |
| 477 | 20230804 | 120900 | 4209634100 | 49200 | 49200 | 49200 | 49150 | 53 |
| 478 | 20230804 | 120800 | 4207026550 | 49200 | 49200 | 49200 | 49150 | 286 |
| 479 | 20230804 | 120700 | 4192955900 | 49200 | 49150 | 49200 | 49100 | 217 |
| 480 | 20230804 | 120600 | 4182294450 | 49100 | 49150 | 49150 | 49100 | 128 |
| 481 | 20230804 | 120500 | 4176003300 | 49150 | 49100 | 49150 | 49100 | 185 |
| 482 | 20230804 | 120400 | 4166914700 | 49150 | 49150 | 49150 | 49100 | 124 |
| 483 | 20230804 | 120300 | 4160820150 | 49150 | 49200 | 49200 | 49150 | 496 |
| 484 | 20230804 | 120200 | 4136437150 | 49200 | 49150 | 49200 | 49150 | 255 |
| 485 | 20230804 | 120100 | 4123896100 | 49200 | 49200 | 49200 | 49150 | 237 |
| 486 | 20230804 | 120000 | 4112240700 | 49200 | 49200 | 49250 | 49150 | 252 |
| 487 | 20230804 | 115900 | 4099841950 | 49200 | 49200 | 49200 | 49150 | 116 |
| 488 | 20230804 | 115800 | 4094138500 | 49200 | 49200 | 49200 | 49150 | 420 |
| 489 | 20230804 | 115700 | 4073474700 | 49200 | 49150 | 49200 | 49150 | 197 |
| 490 | 20230804 | 115600 | 4063786550 | 49200 | 49200 | 49200 | 49200 | 156 |
| 491 | 20230804 | 115500 | 4056111350 | 49200 | 49200 | 49200 | 49150 | 255 |
| 492 | 20230804 | 115400 | 4043571500 | 49200 | 49200 | 49200 | 49150 | 243 |
| 493 | 20230804 | 115300 | 4031619800 | 49200 | 49200 | 49200 | 49150 | 142 |
| 494 | 20230804 | 115200 | 4024635100 | 49200 | 49150 | 49200 | 49150 | 139 |
| 495 | 20230804 | 115100 | 4017796400 | 49200 | 49200 | 49200 | 49150 | 197 |
| 496 | 20230804 | 115000 | 4008107400 | 49200 | 49200 | 49200 | 49150 | 197 |
| 497 | 20230804 | 114900 | 3998415800 | 49200 | 49200 | 49200 | 49150 | 124 |
| 498 | 20230804 | 114800 | 3992319150 | 49200 | 49200 | 49200 | 49150 | 240 |
| 499 | 20230804 | 114700 | 3980514500 | 49200 | 49150 | 49200 | 49150 | 75 |
| 500 | 20230804 | 114600 | 3976824550 | 49200 | 49150 | 49200 | 49150 | 235 |
| 501 | 20230804 | 114500 | 3965268950 | 49150 | 49150 | 49200 | 49150 | 144 |
| 502 | 20230804 | 114400 | 3958191300 | 49100 | 49050 | 49150 | 49050 | 120 |
| 503 | 20230804 | 114300 | 3952298200 | 49100 | 49150 | 49150 | 49100 | 199 |
| 504 | 20230804 | 114200 | 3942522050 | 49150 | 49150 | 49150 | 49100 | 220 |
| 505 | 20230804 | 114100 | 3931710600 | 49150 | 49100 | 49150 | 49100 | 290 |
| 506 | 20230804 | 114000 | 3917461600 | 49100 | 49050 | 49100 | 49050 | 86 |
| 507 | 20230804 | 113900 | 3913239050 | 49100 | 49050 | 49100 | 49050 | 119 |
| 508 | 20230804 | 113800 | 3907396250 | 49100 | 49100 | 49100 | 49050 | 262 |
| 509 | 20230804 | 113700 | 3894536100 | 49100 | 49150 | 49150 | 49050 | 120 |
| 510 | 20230804 | 113600 | 3888643150 | 49150 | 49100 | 49150 | 49050 | 147 |
| 511 | 20230804 | 113500 | 3881423300 | 49100 | 49000 | 49150 | 49000 | 144 |
| 512 | 20230804 | 113400 | 3874353950 | 49100 | 49100 | 49100 | 49000 | 152 |
| 513 | 20230804 | 113300 | 3866891700 | 49000 | 49100 | 49150 | 48950 | 473 |
| 514 | 20230804 | 113200 | 3843689450 | 49100 | 49100 | 49150 | 49100 | 121 |
| 515 | 20230804 | 113100 | 3837747900 | 49100 | 49100 | 49100 | 49050 | 146 |
| 516 | 20230804 | 113000 | 3830579450 | 49100 | 49050 | 49100 | 49050 | 332 |
| 517 | 20230804 | 112900 | 3814288850 | 49100 | 49100 | 49100 | 49100 | 208 |
| 518 | 20230804 | 112800 | 3804076050 | 49050 | 49100 | 49100 | 49050 | 113 |
| 519 | 20230804 | 112700 | 3798528800 | 49050 | 49100 | 49100 | 49050 | 247 |
| 520 | 20230804 | 112600 | 3786404800 | 49100 | 49100 | 49100 | 49050 | 184 |
| 521 | 20230804 | 112500 | 3777372550 | 49050 | 49050 | 49100 | 49050 | 148 |
| 522 | 20230804 | 112400 | 3770112700 | 49050 | 49000 | 49050 | 49000 | 174 |
| 523 | 20230804 | 112300 | 3761578200 | 49050 | 49000 | 49050 | 49000 | 134 |
| 524 | 20230804 | 112200 | 3755005550 | 49050 | 49050 | 49050 | 49000 | 213 |
| 525 | 20230804 | 112100 | 3744562000 | 49050 | 49050 | 49050 | 49000 | 163 |
| 526 | 20230804 | 112000 | 3736567050 | 49000 | 49050 | 49050 | 49000 | 87 |
| 527 | 20230804 | 111900 | 3732299750 | 49050 | 49050 | 49050 | 49000 | 222 |
| 528 | 20230804 | 111800 | 3721414550 | 49050 | 49000 | 49050 | 49000 | 188 |
| 529 | 20230804 | 111700 | 3712196650 | 49000 | 49050 | 49050 | 49000 | 136 |
| 530 | 20230804 | 111600 | 3705529200 | 49050 | 49050 | 49100 | 49000 | 279 |
| 531 | 20230804 | 111500 | 3691841750 | 49050 | 49000 | 49050 | 49000 | 88 |
| 532 | 20230804 | 111400 | 3687527550 | 49000 | 49150 | 49150 | 48950 | 224 |
| 533 | 20230804 | 111300 | 3676549500 | 49150 | 49100 | 49150 | 49000 | 421 |
| 534 | 20230804 | 111200 | 3655893400 | 49100 | 49050 | 49100 | 49000 | 100 |
| 535 | 20230804 | 111100 | 3650987350 | 49100 | 49150 | 49150 | 49100 | 201 |
| 536 | 20230804 | 111000 | 3641109300 | 49150 | 49050 | 49150 | 49000 | 287 |
| 537 | 20230804 | 110900 | 3627032050 | 49100 | 49100 | 49100 | 49050 | 290 |
| 538 | 20230804 | 110800 | 3612799350 | 49100 | 49150 | 49150 | 49050 | 134 |
| 539 | 20230804 | 110700 | 3606219050 | 49150 | 49200 | 49200 | 49100 | 418 |
| 540 | 20230804 | 110600 | 3585670200 | 49200 | 49250 | 49250 | 49150 | 396 |
| 541 | 20230804 | 110500 | 3566187650 | 49250 | 49250 | 49250 | 49200 | 155 |
| 542 | 20230804 | 110400 | 3558554500 | 49250 | 49250 | 49250 | 49250 | 78 |
| 543 | 20230804 | 110300 | 3554713000 | 49250 | 49250 | 49250 | 49150 | 256 |
| 544 | 20230804 | 110200 | 3542116150 | 49250 | 49250 | 49250 | 49200 | 372 |
| 545 | 20230804 | 110100 | 3523808900 | 49250 | 49200 | 49250 | 49150 | 328 |
| 546 | 20230804 | 110000 | 3507674300 | 49200 | 49200 | 49200 | 49150 | 202 |
| 547 | 20230804 | 105900 | 3497738450 | 49200 | 49200 | 49200 | 49150 | 220 |
| 548 | 20230804 | 105800 | 3486914700 | 49200 | 49150 | 49200 | 49150 | 373 |
| 549 | 20230804 | 105700 | 3468580600 | 49150 | 49150 | 49150 | 49150 | 267 |
| 550 | 20230804 | 105600 | 3455457550 | 49150 | 49100 | 49150 | 49100 | 179 |
| 551 | 20230804 | 105500 | 3446664300 | 49100 | 49050 | 49100 | 49050 | 280 |
| 552 | 20230804 | 105400 | 3432919650 | 49100 | 49100 | 49100 | 49100 | 71 |
| 553 | 20230804 | 105300 | 3429433550 | 49100 | 49100 | 49100 | 49050 | 184 |
| 554 | 20230804 | 105200 | 3420403450 | 49100 | 49100 | 49100 | 49050 | 316 |
| 555 | 20230804 | 105100 | 3404893900 | 49100 | 49100 | 49100 | 49050 | 181 |
| 556 | 20230804 | 105000 | 3396006850 | 49050 | 49100 | 49100 | 49050 | 297 |
| 557 | 20230804 | 104900 | 3381429400 | 49100 | 49050 | 49100 | 49050 | 1629 |
| 558 | 20230804 | 104800 | 3301449650 | 49050 | 49000 | 49050 | 48950 | 442 |
| 559 | 20230804 | 104700 | 3279778350 | 49050 | 49050 | 49050 | 49000 | 165 |
| 560 | 20230804 | 104600 | 3271687450 | 49050 | 49000 | 49050 | 49000 | 279 |
| 561 | 20230804 | 104500 | 3258004050 | 49000 | 49050 | 49100 | 49000 | 390 |
| 562 | 20230804 | 104400 | 3238873650 | 49050 | 49100 | 49100 | 49050 | 133 |
| 563 | 20230804 | 104300 | 3232344400 | 49100 | 49000 | 49100 | 48950 | 171 |
| 564 | 20230804 | 104200 | 3223961350 | 49100 | 49100 | 49100 | 49050 | 383 |
| 565 | 20230804 | 104100 | 3205166150 | 49100 | 49050 | 49100 | 49050 | 73 |
| 566 | 20230804 | 104000 | 3201582550 | 49100 | 49100 | 49100 | 49050 | 341 |
| 567 | 20230804 | 103900 | 3184843200 | 49100 | 48950 | 49100 | 48950 | 69 |
| 568 | 20230804 | 103800 | 3181457200 | 49100 | 49050 | 49100 | 48950 | 283 |
| 569 | 20230804 | 103700 | 3167572450 | 49050 | 49050 | 49050 | 49000 | 343 |
| 570 | 20230804 | 103600 | 3150748700 | 49050 | 49000 | 49050 | 49000 | 337 |
| 571 | 20230804 | 103500 | 3134235250 | 49000 | 48900 | 49000 | 48900 | 390 |
| 572 | 20230804 | 103400 | 3115156700 | 48900 | 48950 | 48950 | 48750 | 1843 |
| 573 | 20230804 | 103300 | 3025256500 | 48950 | 48850 | 48950 | 48850 | 223 |
| 574 | 20230804 | 103200 | 3014345300 | 48850 | 48800 | 48950 | 48800 | 165 |
| 575 | 20230804 | 103100 | 3006278600 | 48800 | 48900 | 48900 | 48800 | 267 |
| 576 | 20230804 | 103000 | 2993241200 | 48900 | 48800 | 48900 | 48800 | 445 |
| 577 | 20230804 | 102900 | 2971485200 | 48750 | 48850 | 48900 | 48750 | 195 |
| 578 | 20230804 | 102800 | 2961962350 | 48850 | 48850 | 48900 | 48800 | 72 |
| 579 | 20230804 | 102700 | 2958445150 | 48850 | 48900 | 48900 | 48800 | 255 |
| 580 | 20230804 | 102600 | 2945988700 | 48900 | 48900 | 48950 | 48900 | 80 |
| 581 | 20230804 | 102500 | 2942074850 | 48900 | 48900 | 48950 | 48900 | 191 |
| 582 | 20230804 | 102400 | 2932733850 | 48950 | 49000 | 49000 | 48950 | 145 |
| 583 | 20230804 | 102300 | 2925633850 | 48950 | 48900 | 48950 | 48900 | 183 |
| 584 | 20230804 | 102200 | 2916681650 | 48950 | 48950 | 49000 | 48950 | 257 |
| 585 | 20230804 | 102100 | 2904100500 | 48950 | 48950 | 48950 | 48950 | 295 |
| 586 | 20230804 | 102000 | 2889660250 | 48900 | 48850 | 48950 | 48850 | 220 |
| 587 | 20230804 | 101900 | 2878908250 | 48850 | 48800 | 48850 | 48800 | 101 |
| 588 | 20230804 | 101800 | 2873978900 | 48850 | 48900 | 48900 | 48800 | 563 |
| 589 | 20230804 | 101700 | 2846474850 | 48900 | 48900 | 48900 | 48900 | 79 |
| 590 | 20230804 | 101600 | 2842611750 | 48900 | 48900 | 48900 | 48850 | 272 |
| 591 | 20230804 | 101500 | 2829318950 | 48900 | 48900 | 48900 | 48900 | 96 |
| 592 | 20230804 | 101400 | 2824624550 | 48900 | 48900 | 48950 | 48900 | 110 |
| 593 | 20230804 | 101300 | 2819244050 | 48850 | 48900 | 48950 | 48850 | 225 |
| 594 | 20230804 | 101200 | 2808241150 | 48900 | 48900 | 49000 | 48850 | 342 |
| 595 | 20230804 | 101100 | 2791513900 | 48950 | 49000 | 49000 | 48950 | 312 |
| 596 | 20230804 | 101000 | 2776238150 | 49000 | 48950 | 49100 | 48950 | 332 |
| 597 | 20230804 | 100900 | 2759965600 | 49000 | 48800 | 49000 | 48800 | 229 |
| 598 | 20230804 | 100800 | 2748771250 | 48750 | 49000 | 49000 | 48600 | 921 |
| 599 | 20230804 | 100700 | 2703857800 | 48950 | 49050 | 49050 | 48950 | 214 |
| 600 | 20230804 | 100600 | 2693369050 | 49050 | 49100 | 49100 | 49050 | 105 |
| 601 | 20230804 | 100500 | 2688216850 | 49150 | 49200 | 49200 | 48900 | 2791 |
| 602 | 20230804 | 100400 | 2551163700 | 49200 | 49100 | 49200 | 49100 | 218 |
| 603 | 20230804 | 100300 | 2540453500 | 49100 | 49250 | 49250 | 49100 | 835 |
| 604 | 20230804 | 100200 | 2499434000 | 49250 | 49250 | 49250 | 49150 | 216 |
| 605 | 20230804 | 100100 | 2488804700 | 49300 | 49300 | 49350 | 49200 | 225 |
| 606 | 20230804 | 100000 | 2477714250 | 49350 | 49400 | 49400 | 49350 | 453 |
| 607 | 20230804 | 095900 | 2455352900 | 49350 | 49400 | 49400 | 49350 | 485 |
| 608 | 20230804 | 095800 | 2431401600 | 49350 | 49350 | 49400 | 49350 | 1356 |
| 609 | 20230804 | 095700 | 2364425450 | 49350 | 49300 | 49350 | 49300 | 655 |
| 610 | 20230804 | 095600 | 2332108550 | 49350 | 49350 | 49350 | 49300 | 564 |
| 611 | 20230804 | 095500 | 2304276750 | 49350 | 49300 | 49350 | 49150 | 683 |
| 612 | 20230804 | 095400 | 2270619550 | 49300 | 49250 | 49300 | 49200 | 522 |
| 613 | 20230804 | 095300 | 2244920550 | 49250 | 49000 | 49250 | 49000 | 522 |
| 614 | 20230804 | 095200 | 2219253800 | 49050 | 49100 | 49150 | 48950 | 329 |
| 615 | 20230804 | 095100 | 2203117450 | 49050 | 49100 | 49100 | 49000 | 1113 |
| 616 | 20230804 | 095000 | 2148491050 | 49150 | 49300 | 49350 | 49150 | 1822 |
| 617 | 20230804 | 094900 | 2058708400 | 49300 | 49250 | 49300 | 49200 | 456 |
| 618 | 20230804 | 094800 | 2036242250 | 49250 | 49300 | 49300 | 49200 | 444 |
| 619 | 20230804 | 094700 | 2014371550 | 49300 | 49300 | 49300 | 49250 | 411 |
| 620 | 20230804 | 094600 | 1994116100 | 49300 | 49300 | 49350 | 49300 | 619 |
| 621 | 20230804 | 094500 | 1963577650 | 49350 | 48900 | 49350 | 48900 | 1556 |
| 622 | 20230804 | 094400 | 1887020650 | 48900 | 49050 | 49200 | 48900 | 1402 |
| 623 | 20230804 | 094300 | 1818270750 | 49000 | 49450 | 49450 | 49000 | 1868 |
| 624 | 20230804 | 094200 | 1726319450 | 49450 | 49400 | 49450 | 49400 | 455 |
| 625 | 20230804 | 094100 | 1703826000 | 49400 | 49300 | 49450 | 49250 | 4059 |
| 626 | 20230804 | 094000 | 1503475450 | 49250 | 49250 | 49300 | 49200 | 647 |
| 627 | 20230804 | 093900 | 1471605750 | 49300 | 49250 | 49350 | 49250 | 791 |
| 628 | 20230804 | 093800 | 1432615650 | 49250 | 49250 | 49350 | 49250 | 2172 |
| 629 | 20230804 | 093700 | 1325533100 | 49250 | 49000 | 49300 | 48950 | 9406 |
| 630 | 20230804 | 093600 | 863595800 | 49000 | 48850 | 49000 | 48850 | 2891 |
| 631 | 20230804 | 093500 | 722136650 | 48850 | 48750 | 48850 | 48650 | 1935 |
| 632 | 20230804 | 093400 | 627638150 | 48750 | 48750 | 48750 | 48650 | 305 |
| 633 | 20230804 | 093300 | 612789000 | 48750 | 48750 | 48800 | 48750 | 86 |
| 634 | 20230804 | 093200 | 608595050 | 48650 | 48650 | 48750 | 48600 | 322 |
| 635 | 20230804 | 093100 | 592917350 | 48700 | 48750 | 48750 | 48700 | 175 |
| 636 | 20230804 | 093000 | 584392300 | 48750 | 48750 | 48750 | 48700 | 222 |
| 637 | 20230804 | 092900 | 573577300 | 48750 | 48750 | 48750 | 48750 | 42 |
| 638 | 20230804 | 092800 | 571529800 | 48700 | 48800 | 48800 | 48700 | 355 |
| 639 | 20230804 | 092700 | 554233850 | 48800 | 48750 | 48800 | 48750 | 70 |
| 640 | 20230804 | 092600 | 550820100 | 48750 | 48800 | 48850 | 48750 | 85 |
| 641 | 20230804 | 092500 | 546672450 | 48800 | 48850 | 48850 | 48750 | 171 |
| 642 | 20230804 | 092400 | 538333500 | 48800 | 48850 | 48900 | 48800 | 1771 |
| 643 | 20230804 | 092300 | 451838300 | 48850 | 48800 | 48900 | 48800 | 753 |
| 644 | 20230804 | 092200 | 415049850 | 48850 | 48600 | 48850 | 48600 | 1418 |
| 645 | 20230804 | 092100 | 345911300 | 48650 | 48500 | 48650 | 48400 | 670 |
| 646 | 20230804 | 092000 | 313387350 | 48500 | 48450 | 48550 | 48400 | 183 |
| 647 | 20230804 | 091900 | 304513800 | 48450 | 48450 | 48450 | 48450 | 57 |
| 648 | 20230804 | 091800 | 301752150 | 48450 | 48450 | 48450 | 48400 | 490 |
| 649 | 20230804 | 091700 | 278025600 | 48450 | 48400 | 48450 | 48400 | 165 |
| 650 | 20230804 | 091600 | 270037450 | 48400 | 48500 | 48500 | 48400 | 315 |
| 651 | 20230804 | 091500 | 254775350 | 48550 | 48550 | 48600 | 48500 | 452 |
| 652 | 20230804 | 091400 | 232848700 | 48550 | 48400 | 48550 | 48400 | 182 |
| 653 | 20230804 | 091300 | 224023600 | 48400 | 48450 | 48450 | 48350 | 374 |
| 654 | 20230804 | 091200 | 205924200 | 48550 | 48550 | 48600 | 48550 | 329 |
| 655 | 20230804 | 091100 | 189950800 | 48550 | 48450 | 48550 | 48300 | 119 |
| 656 | 20230804 | 091000 | 184179050 | 48450 | 48250 | 48500 | 48250 | 520 |
| 657 | 20230804 | 090900 | 159034150 | 48250 | 48250 | 48250 | 48050 | 225 |
| 658 | 20230804 | 090800 | 148194300 | 48250 | 48250 | 48250 | 48050 | 410 |
| 659 | 20230804 | 090700 | 128440450 | 48250 | 48200 | 48250 | 48150 | 102 |
| 660 | 20230804 | 090600 | 123524050 | 48250 | 48000 | 48250 | 48000 | 198 |
| 661 | 20230804 | 090500 | 113991750 | 48000 | 48200 | 48200 | 48000 | 283 |
| 662 | 20230804 | 090400 | 100404650 | 48300 | 48400 | 48400 | 48300 | 391 |
| 663 | 20230804 | 090300 | 81517850 | 48400 | 48400 | 48400 | 48400 | 27 |
| 664 | 20230804 | 090200 | 80211050 | 48300 | 48050 | 48300 | 48000 | 1183 |
| 665 | 20230804 | 090100 | 23353750 | 48050 | 48050 | 48300 | 48000 | 151 |
| 666 | 20230804 | 090000 | 16096750 | 48050 | 48050 | 48050 | 48050 | 335 |