36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 201800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 3529 |
| 3 | 20230804 | 201700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20230804 | 201600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20230804 | 201500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20230804 | 201400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20230804 | 201300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20230804 | 201200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20230804 | 201100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20230804 | 201000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20230804 | 200900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20230804 | 200800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20230804 | 200700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20230804 | 200600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20230804 | 200500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20230804 | 200400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20230804 | 200300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20230804 | 200200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20230804 | 200100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20230804 | 200000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20230804 | 195900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20230804 | 195800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20230804 | 195700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20230804 | 195600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20230804 | 195500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20230804 | 195400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20230804 | 195300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20230804 | 195200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20230804 | 195100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20230804 | 195000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20230804 | 194900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20230804 | 194800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 3529 |
| 33 | 20230804 | 194700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20230804 | 194600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20230804 | 194500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20230804 | 194400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20230804 | 194300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20230804 | 194200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20230804 | 194100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20230804 | 194000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20230804 | 193900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20230804 | 193800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20230804 | 193700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20230804 | 193600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20230804 | 193500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20230804 | 193400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20230804 | 193300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20230804 | 193200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20230804 | 193100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20230804 | 193000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20230804 | 192900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20230804 | 192800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20230804 | 192700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20230804 | 192600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20230804 | 192500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20230804 | 192400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20230804 | 192300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20230804 | 192200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20230804 | 192100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20230804 | 192000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20230804 | 191900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20230804 | 191800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 3529 |
| 63 | 20230804 | 191700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20230804 | 191600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20230804 | 191500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20230804 | 191400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20230804 | 191300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20230804 | 191200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20230804 | 191100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20230804 | 191000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20230804 | 190900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20230804 | 190800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20230804 | 190700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20230804 | 190600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20230804 | 190500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20230804 | 190400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20230804 | 190300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20230804 | 190200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20230804 | 190100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20230804 | 190000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20230804 | 185900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20230804 | 185800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20230804 | 185700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20230804 | 185600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20230804 | 185500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20230804 | 185400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20230804 | 185300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20230804 | 185200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20230804 | 185100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20230804 | 185000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20230804 | 184900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20230804 | 184800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 3529 |
| 93 | 20230804 | 184700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20230804 | 184600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20230804 | 184500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20230804 | 184400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20230804 | 184300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20230804 | 184200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20230804 | 184100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20230804 | 184000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20230804 | 183900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20230804 | 183800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20230804 | 183700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20230804 | 183600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20230804 | 183500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20230804 | 183400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20230804 | 183300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20230804 | 183200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20230804 | 183100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20230804 | 183000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20230804 | 182900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20230804 | 182800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20230804 | 182700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20230804 | 182600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20230804 | 182500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20230804 | 182400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20230804 | 182300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20230804 | 182200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20230804 | 182100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20230804 | 182000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20230804 | 181900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20230804 | 181800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 3529 |
| 123 | 20230804 | 181700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20230804 | 181600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20230804 | 181500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20230804 | 181400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20230804 | 181300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20230804 | 181200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20230804 | 181100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20230804 | 181000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20230804 | 180900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20230804 | 180800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20230804 | 180700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20230804 | 180600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20230804 | 180500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20230804 | 180400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20230804 | 180300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20230804 | 180200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20230804 | 180100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20230804 | 180000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20230804 | 175900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20230804 | 175800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20230804 | 175700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20230804 | 175600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20230804 | 175500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20230804 | 175400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20230804 | 175300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20230804 | 175200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20230804 | 175100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20230804 | 175000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20230804 | 174900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20230804 | 174800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 3529 |
| 153 | 20230804 | 174700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20230804 | 174600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20230804 | 174500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20230804 | 174400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20230804 | 174300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20230804 | 174200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20230804 | 174100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20230804 | 174000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20230804 | 173900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20230804 | 173800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20230804 | 173700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20230804 | 173600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20230804 | 173500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20230804 | 173400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20230804 | 173300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20230804 | 173200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20230804 | 173100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20230804 | 173000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20230804 | 172900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20230804 | 172800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20230804 | 172700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20230804 | 172600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20230804 | 172500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20230804 | 172400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20230804 | 172300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20230804 | 172200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20230804 | 172100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20230804 | 172000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20230804 | 171900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20230804 | 171800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 3529 |
| 183 | 20230804 | 171700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20230804 | 171600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20230804 | 171500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20230804 | 171400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20230804 | 171300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20230804 | 171200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20230804 | 171100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 190 | 20230804 | 171000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 191 | 20230804 | 170900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 192 | 20230804 | 170800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 193 | 20230804 | 170700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 194 | 20230804 | 170600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 195 | 20230804 | 170500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 196 | 20230804 | 170400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 197 | 20230804 | 170300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 198 | 20230804 | 170200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 199 | 20230804 | 170100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 200 | 20230804 | 170000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 201 | 20230804 | 165900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 202 | 20230804 | 165800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 203 | 20230804 | 165700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 204 | 20230804 | 165600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 205 | 20230804 | 165500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 206 | 20230804 | 165400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 207 | 20230804 | 165300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 208 | 20230804 | 165200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 209 | 20230804 | 165100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 210 | 20230804 | 165000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 211 | 20230804 | 164900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 212 | 20230804 | 164800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 3529 |
| 213 | 20230804 | 164700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 214 | 20230804 | 164600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 215 | 20230804 | 164500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 216 | 20230804 | 164400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 217 | 20230804 | 164300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 218 | 20230804 | 164200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 219 | 20230804 | 164100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 220 | 20230804 | 164000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 221 | 20230804 | 163900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 222 | 20230804 | 163800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 223 | 20230804 | 163700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 224 | 20230804 | 163600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 225 | 20230804 | 163500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 226 | 20230804 | 163400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 227 | 20230804 | 163300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 228 | 20230804 | 163200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 229 | 20230804 | 163100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 230 | 20230804 | 163000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 231 | 20230804 | 162900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 232 | 20230804 | 162800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 233 | 20230804 | 162700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 234 | 20230804 | 162600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 235 | 20230804 | 162500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 236 | 20230804 | 162400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 237 | 20230804 | 162300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 238 | 20230804 | 162200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 239 | 20230804 | 162100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 240 | 20230804 | 162000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 241 | 20230804 | 161900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 242 | 20230804 | 161800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 3529 |
| 243 | 20230804 | 161700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 244 | 20230804 | 161600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 245 | 20230804 | 161500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 246 | 20230804 | 161400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 247 | 20230804 | 161300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 248 | 20230804 | 161200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 249 | 20230804 | 161100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 250 | 20230804 | 161000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 251 | 20230804 | 160900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 252 | 20230804 | 160800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 253 | 20230804 | 160700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 254 | 20230804 | 160600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 255 | 20230804 | 160500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 256 | 20230804 | 160400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 257 | 20230804 | 160300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 258 | 20230804 | 160200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 259 | 20230804 | 160100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 260 | 20230804 | 160000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 261 | 20230804 | 155900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 262 | 20230804 | 155800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 263 | 20230804 | 155700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 264 | 20230804 | 155600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 265 | 20230804 | 155500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 266 | 20230804 | 155400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 267 | 20230804 | 155300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 268 | 20230804 | 155200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 269 | 20230804 | 155100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 270 | 20230804 | 155000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 271 | 20230804 | 154900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 272 | 20230804 | 154800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 3529 |
| 273 | 20230804 | 154700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 274 | 20230804 | 154600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 275 | 20230804 | 154500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 276 | 20230804 | 154400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 277 | 20230804 | 154300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 278 | 20230804 | 154200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 279 | 20230804 | 154100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 280 | 20230804 | 154000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 281 | 20230804 | 153900 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 282 | 20230804 | 153800 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 283 | 20230804 | 153700 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 284 | 20230804 | 153600 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 285 | 20230804 | 153500 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 286 | 20230804 | 153400 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 287 | 20230804 | 153300 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 288 | 20230804 | 153200 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 289 | 20230804 | 153100 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 0 |
| 290 | 20230804 | 153000 | 5252897000 | 39100 | 39100 | 39100 | 39100 | 3529 |
| 291 | 20230804 | 152900 | 5114913100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 292 | 20230804 | 152800 | 5114913100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 293 | 20230804 | 152700 | 5114913100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 294 | 20230804 | 152600 | 5114913100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 295 | 20230804 | 152500 | 5114913100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 296 | 20230804 | 152400 | 5114913100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 297 | 20230804 | 152300 | 5114913100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 298 | 20230804 | 152200 | 5114913100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 299 | 20230804 | 152100 | 5114913100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 300 | 20230804 | 152000 | 5114913100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 301 | 20230804 | 151900 | 5114913100 | 39000 | 39000 | 39000 | 38950 | 479 |
| 302 | 20230804 | 151800 | 5096237800 | 38950 | 38950 | 39000 | 38900 | 330 |
| 303 | 20230804 | 151700 | 5083380850 | 38950 | 38900 | 38950 | 38900 | 158 |
| 304 | 20230804 | 151600 | 5077232850 | 38900 | 38900 | 38950 | 38900 | 55 |
| 305 | 20230804 | 151500 | 5075091950 | 38900 | 39000 | 39000 | 38900 | 939 |
| 306 | 20230804 | 151400 | 5038481150 | 39000 | 39000 | 39050 | 39000 | 72 |
| 307 | 20230804 | 151300 | 5035672250 | 39000 | 39050 | 39050 | 39000 | 80 |
| 308 | 20230804 | 151200 | 5032549300 | 39050 | 39000 | 39050 | 39000 | 67 |
| 309 | 20230804 | 151100 | 5029934950 | 39000 | 38950 | 39000 | 38950 | 461 |
| 310 | 20230804 | 151000 | 5011962900 | 38900 | 38900 | 38900 | 38850 | 219 |
| 311 | 20230804 | 150900 | 5003444000 | 38850 | 38850 | 38850 | 38850 | 20 |
| 312 | 20230804 | 150800 | 5002667000 | 38900 | 38850 | 38900 | 38850 | 126 |
| 313 | 20230804 | 150700 | 4997770700 | 38850 | 38850 | 38850 | 38850 | 100 |
| 314 | 20230804 | 150600 | 4993885700 | 38850 | 38850 | 38850 | 38850 | 143 |
| 315 | 20230804 | 150500 | 4988330150 | 38850 | 38950 | 38950 | 38850 | 310 |
| 316 | 20230804 | 150400 | 4976269750 | 38950 | 39000 | 39000 | 38950 | 474 |
| 317 | 20230804 | 150300 | 4957786450 | 39000 | 39000 | 39000 | 39000 | 109 |
| 318 | 20230804 | 150200 | 4953535450 | 39000 | 38950 | 39050 | 38950 | 165 |
| 319 | 20230804 | 150100 | 4947101700 | 38900 | 38900 | 38900 | 38850 | 195 |
| 320 | 20230804 | 150000 | 4939518500 | 38950 | 38900 | 38950 | 38850 | 116 |
| 321 | 20230804 | 145900 | 4935005600 | 38950 | 39000 | 39000 | 38950 | 493 |
| 322 | 20230804 | 145800 | 4915782200 | 39000 | 38950 | 39000 | 38900 | 265 |
| 323 | 20230804 | 145700 | 4905467350 | 39000 | 39000 | 39050 | 39000 | 478 |
| 324 | 20230804 | 145600 | 4886822000 | 39000 | 38900 | 39000 | 38900 | 135 |
| 325 | 20230804 | 145500 | 4881568550 | 38900 | 38950 | 38950 | 38900 | 313 |
| 326 | 20230804 | 145400 | 4869379350 | 38950 | 39000 | 39050 | 38950 | 152 |
| 327 | 20230804 | 145300 | 4863453950 | 39000 | 39050 | 39050 | 39000 | 277 |
| 328 | 20230804 | 145200 | 4852649200 | 39050 | 38950 | 39050 | 38950 | 84 |
| 329 | 20230804 | 145100 | 4849375450 | 38950 | 38950 | 39000 | 38950 | 203 |
| 330 | 20230804 | 145000 | 4841465550 | 39000 | 39000 | 39000 | 39000 | 375 |
| 331 | 20230804 | 144900 | 4826840550 | 39000 | 39000 | 39050 | 39000 | 120 |
| 332 | 20230804 | 144800 | 4822160100 | 39000 | 39000 | 39050 | 39000 | 147 |
| 333 | 20230804 | 144700 | 4816426750 | 39050 | 39000 | 39050 | 39000 | 104 |
| 334 | 20230804 | 144600 | 4812369900 | 39000 | 39000 | 39050 | 39000 | 224 |
| 335 | 20230804 | 144500 | 4803633850 | 39000 | 38950 | 39050 | 38950 | 277 |
| 336 | 20230804 | 144400 | 4792826250 | 38950 | 38950 | 39000 | 38950 | 120 |
| 337 | 20230804 | 144300 | 4788151850 | 38950 | 39000 | 39000 | 38950 | 105 |
| 338 | 20230804 | 144200 | 4784060750 | 39000 | 39000 | 39050 | 39000 | 405 |
| 339 | 20230804 | 144100 | 4768265700 | 39050 | 39050 | 39050 | 39000 | 433 |
| 340 | 20230804 | 144000 | 4751359600 | 39050 | 39100 | 39100 | 39050 | 168 |
| 341 | 20230804 | 143900 | 4744798650 | 39050 | 39050 | 39100 | 39050 | 267 |
| 342 | 20230804 | 143800 | 4734368850 | 39000 | 39000 | 39050 | 39000 | 69 |
| 343 | 20230804 | 143700 | 4731677350 | 39050 | 39000 | 39050 | 39000 | 153 |
| 344 | 20230804 | 143600 | 4725707600 | 39000 | 38950 | 39000 | 38950 | 145 |
| 345 | 20230804 | 143500 | 4720054700 | 38950 | 38900 | 38950 | 38900 | 159 |
| 346 | 20230804 | 143400 | 4713863750 | 38900 | 38950 | 38950 | 38900 | 123 |
| 347 | 20230804 | 143300 | 4709075600 | 38950 | 38950 | 39000 | 38950 | 202 |
| 348 | 20230804 | 143200 | 4701207200 | 38950 | 38950 | 39000 | 38950 | 315 |
| 349 | 20230804 | 143100 | 4688933150 | 38950 | 38900 | 39000 | 38850 | 298 |
| 350 | 20230804 | 143000 | 4677332900 | 38900 | 38900 | 38950 | 38850 | 305 |
| 351 | 20230804 | 142900 | 4665469350 | 38900 | 38900 | 38900 | 38900 | 113 |
| 352 | 20230804 | 142800 | 4661073650 | 38950 | 38950 | 39000 | 38950 | 143 |
| 353 | 20230804 | 142700 | 4655503750 | 38950 | 38950 | 39000 | 38950 | 129 |
| 354 | 20230804 | 142600 | 4650479150 | 39000 | 39000 | 39000 | 39000 | 260 |
| 355 | 20230804 | 142500 | 4640339150 | 39050 | 39000 | 39050 | 39000 | 165 |
| 356 | 20230804 | 142400 | 4633901850 | 39050 | 39050 | 39100 | 39050 | 284 |
| 357 | 20230804 | 142300 | 4622811550 | 39050 | 39100 | 39100 | 39050 | 245 |
| 358 | 20230804 | 142200 | 4613234450 | 39100 | 39050 | 39150 | 39050 | 157 |
| 359 | 20230804 | 142100 | 4607094600 | 39050 | 39050 | 39100 | 39050 | 185 |
| 360 | 20230804 | 142000 | 4599867100 | 39050 | 39050 | 39100 | 39050 | 172 |
| 361 | 20230804 | 141900 | 4593148550 | 39100 | 39100 | 39100 | 39050 | 68 |
| 362 | 20230804 | 141800 | 4590493050 | 39050 | 39050 | 39100 | 39050 | 190 |
| 363 | 20230804 | 141700 | 4583072000 | 39050 | 39050 | 39100 | 39050 | 371 |
| 364 | 20230804 | 141600 | 4568570900 | 39100 | 39050 | 39100 | 39050 | 324 |
| 365 | 20230804 | 141500 | 4555914600 | 39050 | 39000 | 39100 | 39000 | 137 |
| 366 | 20230804 | 141400 | 4550568100 | 39000 | 39050 | 39050 | 39000 | 126 |
| 367 | 20230804 | 141300 | 4545650500 | 39000 | 39000 | 39000 | 39000 | 175 |
| 368 | 20230804 | 141200 | 4538825500 | 39000 | 39000 | 39050 | 39000 | 312 |
| 369 | 20230804 | 141100 | 4526656400 | 39000 | 39000 | 39050 | 39000 | 189 |
| 370 | 20230804 | 141000 | 4519285000 | 39000 | 39000 | 39050 | 39000 | 123 |
| 371 | 20230804 | 140900 | 4514486800 | 39000 | 38850 | 39000 | 38850 | 750 |
| 372 | 20230804 | 140800 | 4485280000 | 38900 | 38900 | 38900 | 38750 | 1547 |
| 373 | 20230804 | 140700 | 4425240550 | 38850 | 38850 | 38850 | 38850 | 101 |
| 374 | 20230804 | 140600 | 4421316700 | 38850 | 38900 | 38900 | 38850 | 243 |
| 375 | 20230804 | 140500 | 4411867100 | 38900 | 38900 | 38950 | 38900 | 74 |
| 376 | 20230804 | 140400 | 4408988450 | 38900 | 38900 | 38900 | 38900 | 119 |
| 377 | 20230804 | 140300 | 4404359350 | 38950 | 38900 | 38950 | 38900 | 206 |
| 378 | 20230804 | 140200 | 4396345700 | 38900 | 38900 | 38950 | 38900 | 237 |
| 379 | 20230804 | 140100 | 4387126350 | 38900 | 38950 | 38950 | 38900 | 174 |
| 380 | 20230804 | 140000 | 4380353150 | 38950 | 39000 | 39000 | 38950 | 100 |
| 381 | 20230804 | 135900 | 4376457850 | 38950 | 38950 | 39000 | 38950 | 124 |
| 382 | 20230804 | 135800 | 4371625900 | 39000 | 39000 | 39050 | 38950 | 159 |
| 383 | 20230804 | 135700 | 4365425450 | 39000 | 38950 | 39050 | 38950 | 225 |
| 384 | 20230804 | 135600 | 4356651550 | 38900 | 38900 | 38950 | 38900 | 187 |
| 385 | 20230804 | 135500 | 4349372800 | 38900 | 38950 | 38950 | 38900 | 115 |
| 386 | 20230804 | 135400 | 4344894150 | 39000 | 38950 | 39000 | 38950 | 141 |
| 387 | 20230804 | 135300 | 4339402150 | 38950 | 38950 | 38950 | 38900 | 90 |
| 388 | 20230804 | 135200 | 4335897350 | 38950 | 38950 | 38950 | 38950 | 116 |
| 389 | 20230804 | 135100 | 4331379150 | 39000 | 38900 | 39000 | 38900 | 187 |
| 390 | 20230804 | 135000 | 4324098700 | 38900 | 38900 | 38950 | 38900 | 97 |
| 391 | 20230804 | 134900 | 4320325350 | 38900 | 38900 | 38900 | 38900 | 80 |
| 392 | 20230804 | 134800 | 4317213350 | 38900 | 38900 | 38950 | 38900 | 138 |
| 393 | 20230804 | 134700 | 4311844950 | 38900 | 38900 | 38950 | 38900 | 118 |
| 394 | 20230804 | 134600 | 4307254700 | 38900 | 38900 | 38900 | 38900 | 86 |
| 395 | 20230804 | 134500 | 4303909300 | 38900 | 38900 | 38950 | 38900 | 97 |
| 396 | 20230804 | 134400 | 4300135950 | 38900 | 38900 | 38950 | 38850 | 206 |
| 397 | 20230804 | 134300 | 4292124500 | 38900 | 39000 | 39000 | 38900 | 126 |
| 398 | 20230804 | 134200 | 4287217000 | 39000 | 39000 | 39050 | 39000 | 38 |
| 399 | 20230804 | 134100 | 4285734950 | 39000 | 38850 | 39000 | 38850 | 345 |
| 400 | 20230804 | 134000 | 4272285600 | 38850 | 38850 | 38900 | 38850 | 119 |
| 401 | 20230804 | 133900 | 4267662400 | 38850 | 38850 | 38850 | 38800 | 159 |
| 402 | 20230804 | 133800 | 4261486200 | 38850 | 38850 | 38900 | 38850 | 88 |
| 403 | 20230804 | 133700 | 4258067350 | 38850 | 38850 | 38850 | 38850 | 156 |
| 404 | 20230804 | 133600 | 4252006750 | 38900 | 38900 | 38950 | 38850 | 104 |
| 405 | 20230804 | 133500 | 4247962500 | 38900 | 38950 | 38950 | 38900 | 70 |
| 406 | 20230804 | 133400 | 4245239000 | 39000 | 38850 | 39000 | 38850 | 193 |
| 407 | 20230804 | 133300 | 4237716900 | 38850 | 38850 | 38900 | 38800 | 360 |
| 408 | 20230804 | 133200 | 4223742500 | 38850 | 38850 | 38900 | 38850 | 364 |
| 409 | 20230804 | 133100 | 4209601050 | 38850 | 38800 | 38850 | 38800 | 134 |
| 410 | 20230804 | 133000 | 4204398000 | 38800 | 38950 | 39000 | 38800 | 1686 |
| 411 | 20230804 | 132900 | 4138845750 | 38950 | 39000 | 39000 | 38950 | 106 |
| 412 | 20230804 | 132800 | 4134714400 | 39000 | 39000 | 39050 | 39000 | 874 |
| 413 | 20230804 | 132700 | 4100609100 | 39000 | 38950 | 39000 | 38950 | 129 |
| 414 | 20230804 | 132600 | 4095582000 | 38950 | 39000 | 39050 | 38950 | 112 |
| 415 | 20230804 | 132500 | 4091217150 | 39000 | 38950 | 39000 | 38900 | 786 |
| 416 | 20230804 | 132400 | 4060589100 | 38900 | 38900 | 38900 | 38900 | 69 |
| 417 | 20230804 | 132300 | 4057905000 | 38900 | 38900 | 38950 | 38900 | 125 |
| 418 | 20230804 | 132200 | 4053042450 | 38900 | 38900 | 38950 | 38900 | 119 |
| 419 | 20230804 | 132100 | 4048413300 | 38900 | 38950 | 38950 | 38900 | 168 |
| 420 | 20230804 | 132000 | 4041874900 | 38900 | 39000 | 39000 | 38900 | 250 |
| 421 | 20230804 | 131900 | 4032138350 | 39000 | 38950 | 39050 | 38950 | 821 |
| 422 | 20230804 | 131800 | 4000098500 | 38950 | 38950 | 39000 | 38950 | 109 |
| 423 | 20230804 | 131700 | 3995851950 | 38950 | 38900 | 38950 | 38900 | 171 |
| 424 | 20230804 | 131600 | 3989195350 | 38900 | 38900 | 38950 | 38850 | 272 |
| 425 | 20230804 | 131500 | 3978618150 | 38900 | 38800 | 38950 | 38800 | 102 |
| 426 | 20230804 | 131400 | 3974649150 | 38800 | 38800 | 38850 | 38750 | 195 |
| 427 | 20230804 | 131300 | 3967083900 | 38800 | 38800 | 38850 | 38800 | 170 |
| 428 | 20230804 | 131200 | 3960481850 | 38800 | 38850 | 38900 | 38700 | 583 |
| 429 | 20230804 | 131100 | 3937884250 | 38800 | 38750 | 38800 | 38750 | 683 |
| 430 | 20230804 | 131000 | 3911414350 | 38750 | 38750 | 38800 | 38750 | 171 |
| 431 | 20230804 | 130900 | 3904782950 | 38750 | 38800 | 38800 | 38750 | 89 |
| 432 | 20230804 | 130800 | 3901330200 | 38800 | 38750 | 38850 | 38750 | 249 |
| 433 | 20230804 | 130700 | 3891676500 | 38750 | 38850 | 38850 | 38750 | 299 |
| 434 | 20230804 | 130600 | 3880072100 | 38800 | 38900 | 38900 | 38800 | 354 |
| 435 | 20230804 | 130500 | 3866315700 | 38900 | 38900 | 38950 | 38900 | 98 |
| 436 | 20230804 | 130400 | 3862503450 | 38900 | 38950 | 39000 | 38900 | 124 |
| 437 | 20230804 | 130300 | 3857675650 | 39000 | 38850 | 39000 | 38850 | 182 |
| 438 | 20230804 | 130200 | 3850591950 | 38800 | 38850 | 38900 | 38800 | 231 |
| 439 | 20230804 | 130100 | 3841609650 | 38850 | 38950 | 38950 | 38850 | 36 |
| 440 | 20230804 | 130000 | 3840210950 | 38800 | 38700 | 38800 | 38700 | 241 |
| 441 | 20230804 | 125900 | 3830873900 | 38700 | 38700 | 38750 | 38700 | 103 |
| 442 | 20230804 | 125800 | 3826887750 | 38700 | 38700 | 38750 | 38700 | 70 |
| 443 | 20230804 | 125700 | 3824178700 | 38700 | 38700 | 38750 | 38700 | 156 |
| 444 | 20230804 | 125600 | 3818138650 | 38700 | 38700 | 38700 | 38650 | 107 |
| 445 | 20230804 | 125500 | 3813998050 | 38750 | 38850 | 38850 | 38700 | 174 |
| 446 | 20230804 | 125400 | 3807253350 | 38850 | 38950 | 38950 | 38850 | 461 |
| 447 | 20230804 | 125300 | 3789309600 | 38950 | 38900 | 38950 | 38900 | 121 |
| 448 | 20230804 | 125200 | 3784599300 | 38900 | 38750 | 38900 | 38750 | 230 |
| 449 | 20230804 | 125100 | 3775667250 | 38750 | 38800 | 38800 | 38750 | 108 |
| 450 | 20230804 | 125000 | 3771479350 | 38750 | 38800 | 38800 | 38750 | 146 |
| 451 | 20230804 | 124900 | 3765819800 | 38800 | 38800 | 38850 | 38800 | 95 |
| 452 | 20230804 | 124800 | 3762133750 | 38800 | 38800 | 38850 | 38800 | 144 |
| 453 | 20230804 | 124700 | 3756546350 | 38850 | 38850 | 38900 | 38850 | 68 |
| 454 | 20230804 | 124600 | 3753903200 | 38800 | 38900 | 38950 | 38800 | 186 |
| 455 | 20230804 | 124500 | 3746670500 | 38900 | 38950 | 39000 | 38900 | 122 |
| 456 | 20230804 | 124400 | 3741922150 | 38950 | 38850 | 38950 | 38850 | 168 |
| 457 | 20230804 | 124300 | 3735384900 | 38750 | 38650 | 38750 | 38650 | 163 |
| 458 | 20230804 | 124200 | 3729076750 | 38650 | 38800 | 38800 | 38650 | 337 |
| 459 | 20230804 | 124100 | 3716036950 | 38800 | 38800 | 38800 | 38750 | 272 |
| 460 | 20230804 | 124000 | 3705484750 | 38800 | 38850 | 38850 | 38800 | 37 |
| 461 | 20230804 | 123900 | 3704049050 | 38800 | 38850 | 38850 | 38800 | 159 |
| 462 | 20230804 | 123800 | 3697877100 | 38800 | 38850 | 38850 | 38800 | 119 |
| 463 | 20230804 | 123700 | 3693256750 | 38850 | 38850 | 38900 | 38850 | 83 |
| 464 | 20230804 | 123600 | 3690032150 | 38850 | 38700 | 38850 | 38700 | 142 |
| 465 | 20230804 | 123500 | 3684527500 | 38700 | 38700 | 38700 | 38700 | 130 |
| 466 | 20230804 | 123400 | 3679496500 | 38700 | 38700 | 38750 | 38700 | 120 |
| 467 | 20230804 | 123300 | 3674852450 | 38700 | 38650 | 38750 | 38650 | 97 |
| 468 | 20230804 | 123200 | 3671102300 | 38700 | 38650 | 38700 | 38650 | 225 |
| 469 | 20230804 | 123100 | 3662398200 | 38700 | 38650 | 38700 | 38650 | 103 |
| 470 | 20230804 | 123000 | 3658417150 | 38650 | 38650 | 38700 | 38650 | 153 |
| 471 | 20230804 | 122900 | 3652502750 | 38650 | 38650 | 38700 | 38650 | 79 |
| 472 | 20230804 | 122800 | 3649449350 | 38650 | 38650 | 38700 | 38650 | 106 |
| 473 | 20230804 | 122700 | 3645352400 | 38650 | 38650 | 38700 | 38650 | 141 |
| 474 | 20230804 | 122600 | 3639902550 | 38700 | 38700 | 38750 | 38650 | 470 |
| 475 | 20230804 | 122500 | 3621722150 | 38700 | 38700 | 38750 | 38700 | 168 |
| 476 | 20230804 | 122400 | 3615220500 | 38700 | 38750 | 38750 | 38700 | 719 |
| 477 | 20230804 | 122300 | 3587369600 | 38750 | 38750 | 38750 | 38750 | 131 |
| 478 | 20230804 | 122200 | 3582293350 | 38750 | 38750 | 38800 | 38750 | 307 |
| 479 | 20230804 | 122100 | 3570397050 | 38750 | 38800 | 38800 | 38750 | 67 |
| 480 | 20230804 | 122000 | 3567799950 | 38800 | 38850 | 38850 | 38800 | 108 |
| 481 | 20230804 | 121900 | 3563609450 | 38800 | 38800 | 38850 | 38800 | 162 |
| 482 | 20230804 | 121800 | 3557323800 | 38800 | 38800 | 38800 | 38750 | 105 |
| 483 | 20230804 | 121700 | 3553250850 | 38800 | 38800 | 38800 | 38750 | 1033 |
| 484 | 20230804 | 121600 | 3513171350 | 38850 | 38850 | 38850 | 38800 | 568 |
| 485 | 20230804 | 121500 | 3491108100 | 38850 | 38850 | 38900 | 38850 | 192 |
| 486 | 20230804 | 121400 | 3483647700 | 38850 | 38900 | 38900 | 38850 | 170 |
| 487 | 20230804 | 121300 | 3477037050 | 38900 | 38900 | 38950 | 38900 | 152 |
| 488 | 20230804 | 121200 | 3471124200 | 38900 | 38900 | 38950 | 38900 | 78 |
| 489 | 20230804 | 121100 | 3468089950 | 38900 | 38900 | 38900 | 38900 | 304 |
| 490 | 20230804 | 121000 | 3456264350 | 38900 | 38900 | 38950 | 38900 | 64 |
| 491 | 20230804 | 120900 | 3453774700 | 38900 | 38950 | 38950 | 38900 | 229 |
| 492 | 20230804 | 120800 | 3444861550 | 38900 | 38950 | 38950 | 38850 | 152 |
| 493 | 20230804 | 120700 | 3438950700 | 38950 | 38850 | 39050 | 38850 | 458 |
| 494 | 20230804 | 120600 | 3421105400 | 38850 | 38850 | 38900 | 38850 | 91 |
| 495 | 20230804 | 120500 | 3417569250 | 38850 | 38850 | 38900 | 38850 | 409 |
| 496 | 20230804 | 120400 | 3401665700 | 38900 | 38850 | 38900 | 38850 | 83 |
| 497 | 20230804 | 120300 | 3398441100 | 38850 | 38900 | 38900 | 38850 | 146 |
| 498 | 20230804 | 120200 | 3392766050 | 38900 | 38900 | 38950 | 38900 | 148 |
| 499 | 20230804 | 120100 | 3387008800 | 38950 | 38950 | 38950 | 38900 | 97 |
| 500 | 20230804 | 120000 | 3383235400 | 38900 | 38900 | 38950 | 38900 | 150 |
| 501 | 20230804 | 115900 | 3377400200 | 38900 | 38950 | 38950 | 38900 | 46 |
| 502 | 20230804 | 115800 | 3375610750 | 38900 | 38900 | 38900 | 38900 | 100 |
| 503 | 20230804 | 115700 | 3371720750 | 38900 | 38900 | 38950 | 38900 | 186 |
| 504 | 20230804 | 115600 | 3364485300 | 38900 | 38900 | 38950 | 38900 | 85 |
| 505 | 20230804 | 115500 | 3361177550 | 38900 | 38950 | 38950 | 38900 | 265 |
| 506 | 20230804 | 115400 | 3350857650 | 38950 | 38950 | 39000 | 38950 | 104 |
| 507 | 20230804 | 115300 | 3346806800 | 38950 | 39000 | 39000 | 38950 | 146 |
| 508 | 20230804 | 115200 | 3341115750 | 38950 | 38950 | 38950 | 38950 | 148 |
| 509 | 20230804 | 115100 | 3335351150 | 38950 | 38950 | 39000 | 38950 | 135 |
| 510 | 20230804 | 115000 | 3330091400 | 38950 | 39050 | 39050 | 38950 | 248 |
| 511 | 20230804 | 114900 | 3320421900 | 39000 | 39050 | 39050 | 39000 | 168 |
| 512 | 20230804 | 114800 | 3313867150 | 39050 | 39050 | 39100 | 39000 | 258 |
| 513 | 20230804 | 114700 | 3303795200 | 39000 | 38950 | 39000 | 38950 | 97 |
| 514 | 20230804 | 114600 | 3300015750 | 38900 | 38950 | 39000 | 38900 | 165 |
| 515 | 20230804 | 114500 | 3293588350 | 38900 | 38850 | 38900 | 38850 | 164 |
| 516 | 20230804 | 114400 | 3287213200 | 38850 | 38900 | 38900 | 38850 | 76 |
| 517 | 20230804 | 114300 | 3284260400 | 38950 | 38900 | 38950 | 38900 | 76 |
| 518 | 20230804 | 114200 | 3281303900 | 38900 | 38950 | 38950 | 38900 | 259 |
| 519 | 20230804 | 114100 | 3271222050 | 38950 | 38950 | 39000 | 38950 | 117 |
| 520 | 20230804 | 114000 | 3266664850 | 38950 | 39100 | 39100 | 38950 | 103 |
| 521 | 20230804 | 113900 | 3262650400 | 39050 | 38850 | 39050 | 38850 | 504 |
| 522 | 20230804 | 113800 | 3243007000 | 38850 | 38800 | 38850 | 38800 | 146 |
| 523 | 20230804 | 113700 | 3237338450 | 38800 | 38800 | 38800 | 38800 | 58 |
| 524 | 20230804 | 113600 | 3235088050 | 38800 | 38850 | 38850 | 38800 | 1045 |
| 525 | 20230804 | 113500 | 3194531550 | 38800 | 38850 | 38850 | 38800 | 104 |
| 526 | 20230804 | 113400 | 3190496200 | 38800 | 38850 | 38850 | 38750 | 1120 |
| 527 | 20230804 | 113300 | 3147031000 | 38850 | 38900 | 38950 | 38850 | 156 |
| 528 | 20230804 | 113200 | 3140965100 | 38900 | 38900 | 38950 | 38900 | 161 |
| 529 | 20230804 | 113100 | 3134702150 | 38900 | 38900 | 38950 | 38900 | 42 |
| 530 | 20230804 | 113000 | 3133068250 | 38900 | 38900 | 39000 | 38900 | 275 |
| 531 | 20230804 | 112900 | 3122357300 | 38900 | 38850 | 38900 | 38850 | 150 |
| 532 | 20230804 | 112800 | 3116526200 | 38800 | 38750 | 38850 | 38750 | 130 |
| 533 | 20230804 | 112700 | 3111480850 | 38900 | 38750 | 38900 | 38700 | 239 |
| 534 | 20230804 | 112600 | 3102212400 | 38750 | 38750 | 38800 | 38750 | 86 |
| 535 | 20230804 | 112500 | 3098879850 | 38750 | 38800 | 38850 | 38750 | 142 |
| 536 | 20230804 | 112400 | 3093374650 | 38800 | 38850 | 38850 | 38750 | 273 |
| 537 | 20230804 | 112300 | 3082783500 | 38800 | 38750 | 38800 | 38750 | 97 |
| 538 | 20230804 | 112200 | 3079023000 | 38750 | 38750 | 38800 | 38750 | 137 |
| 539 | 20230804 | 112100 | 3073710750 | 38750 | 38800 | 38850 | 38750 | 467 |
| 540 | 20230804 | 112000 | 3055586400 | 38800 | 38800 | 38800 | 38750 | 92 |
| 541 | 20230804 | 111900 | 3052020100 | 38800 | 38700 | 38800 | 38700 | 1246 |
| 542 | 20230804 | 111800 | 3003773050 | 38700 | 38700 | 38750 | 38600 | 2235 |
| 543 | 20230804 | 111700 | 2917421550 | 38700 | 38700 | 38800 | 38700 | 86 |
| 544 | 20230804 | 111600 | 2914091850 | 38750 | 38700 | 38750 | 38700 | 161 |
| 545 | 20230804 | 111500 | 2907857900 | 38750 | 38750 | 38800 | 38700 | 252 |
| 546 | 20230804 | 111400 | 2898103300 | 38750 | 38750 | 38800 | 38750 | 86 |
| 547 | 20230804 | 111300 | 2894770750 | 38750 | 38800 | 38800 | 38750 | 121 |
| 548 | 20230804 | 111200 | 2890081900 | 38750 | 38750 | 38750 | 38700 | 161 |
| 549 | 20230804 | 111100 | 2883843650 | 38750 | 38800 | 38800 | 38750 | 261 |
| 550 | 20230804 | 111000 | 2873729800 | 38800 | 38950 | 38950 | 38800 | 856 |
| 551 | 20230804 | 110900 | 2840506100 | 38850 | 38900 | 38900 | 38850 | 156 |
| 552 | 20230804 | 110800 | 2834438100 | 38900 | 38900 | 38950 | 38900 | 101 |
| 553 | 20230804 | 110700 | 2830509150 | 38900 | 38900 | 38950 | 38900 | 136 |
| 554 | 20230804 | 110600 | 2825218200 | 38900 | 38950 | 38950 | 38900 | 131 |
| 555 | 20230804 | 110500 | 2820117150 | 38950 | 39050 | 39050 | 38950 | 250 |
| 556 | 20230804 | 110400 | 2810363000 | 39050 | 39050 | 39100 | 39050 | 94 |
| 557 | 20230804 | 110300 | 2806691750 | 39050 | 39000 | 39100 | 38950 | 207 |
| 558 | 20230804 | 110200 | 2798612950 | 38950 | 38950 | 38950 | 38900 | 592 |
| 559 | 20230804 | 110100 | 2775559400 | 38950 | 39050 | 39150 | 38950 | 129 |
| 560 | 20230804 | 110000 | 2770522050 | 39000 | 38900 | 39000 | 38900 | 236 |
| 561 | 20230804 | 105900 | 2761332400 | 38900 | 39000 | 39000 | 38850 | 217 |
| 562 | 20230804 | 105800 | 2752884500 | 39000 | 39000 | 39050 | 39000 | 102 |
| 563 | 20230804 | 105700 | 2748906300 | 39000 | 39050 | 39050 | 39000 | 58 |
| 564 | 20230804 | 105600 | 2746644150 | 39050 | 38850 | 39100 | 38850 | 722 |
| 565 | 20230804 | 105500 | 2718523000 | 38850 | 38900 | 38950 | 38850 | 414 |
| 566 | 20230804 | 105400 | 2702420100 | 38900 | 38950 | 39000 | 38900 | 410 |
| 567 | 20230804 | 105300 | 2686450850 | 38950 | 38950 | 39000 | 38950 | 89 |
| 568 | 20230804 | 105200 | 2682984150 | 39000 | 39000 | 39000 | 38950 | 245 |
| 569 | 20230804 | 105100 | 2673432450 | 39000 | 39050 | 39050 | 38950 | 195 |
| 570 | 20230804 | 105000 | 2665825650 | 38900 | 39100 | 39100 | 38900 | 2108 |
| 571 | 20230804 | 104900 | 2583695700 | 39150 | 39150 | 39200 | 39150 | 162 |
| 572 | 20230804 | 104800 | 2577353350 | 39200 | 39200 | 39200 | 39150 | 162 |
| 573 | 20230804 | 104700 | 2571009650 | 39150 | 39100 | 39250 | 39050 | 195 |
| 574 | 20230804 | 104600 | 2563379200 | 39000 | 39050 | 39100 | 39000 | 603 |
| 575 | 20230804 | 104500 | 2539852500 | 39100 | 39200 | 39200 | 39100 | 218 |
| 576 | 20230804 | 104400 | 2531311100 | 39200 | 39250 | 39250 | 39200 | 160 |
| 577 | 20230804 | 104300 | 2525038950 | 39250 | 39200 | 39250 | 39200 | 91 |
| 578 | 20230804 | 104200 | 2521471550 | 39250 | 39200 | 39300 | 39200 | 180 |
| 579 | 20230804 | 104100 | 2514407000 | 39200 | 39200 | 39250 | 39200 | 120 |
| 580 | 20230804 | 104000 | 2509702800 | 39250 | 39200 | 39250 | 39150 | 240 |
| 581 | 20230804 | 103900 | 2500300550 | 39150 | 39200 | 39200 | 39150 | 129 |
| 582 | 20230804 | 103800 | 2495246050 | 39250 | 39250 | 39250 | 39200 | 496 |
| 583 | 20230804 | 103700 | 2475781450 | 39250 | 39250 | 39300 | 39250 | 131 |
| 584 | 20230804 | 103600 | 2470639550 | 39250 | 39150 | 39250 | 39150 | 180 |
| 585 | 20230804 | 103500 | 2463582650 | 39200 | 39000 | 39200 | 39000 | 110 |
| 586 | 20230804 | 103400 | 2459286950 | 39000 | 39000 | 39050 | 39000 | 90 |
| 587 | 20230804 | 103300 | 2455776250 | 38950 | 39000 | 39000 | 38950 | 555 |
| 588 | 20230804 | 103200 | 2434147550 | 39000 | 39000 | 39050 | 39000 | 139 |
| 589 | 20230804 | 103100 | 2428725650 | 39000 | 39000 | 39050 | 39000 | 17 |
| 590 | 20230804 | 103000 | 2428062150 | 39000 | 39050 | 39050 | 39000 | 144 |
| 591 | 20230804 | 102900 | 2422446100 | 39050 | 39000 | 39050 | 39000 | 67 |
| 592 | 20230804 | 102800 | 2419833050 | 39050 | 39000 | 39050 | 38950 | 652 |
| 593 | 20230804 | 102700 | 2394404550 | 39000 | 39050 | 39050 | 39000 | 122 |
| 594 | 20230804 | 102600 | 2389646350 | 39000 | 39000 | 39050 | 38950 | 326 |
| 595 | 20230804 | 102500 | 2376925950 | 39100 | 39150 | 39200 | 38950 | 1132 |
| 596 | 20230804 | 102400 | 2332708150 | 39200 | 39200 | 39250 | 39200 | 89 |
| 597 | 20230804 | 102300 | 2329219300 | 39200 | 39200 | 39250 | 39200 | 90 |
| 598 | 20230804 | 102200 | 2325687050 | 39200 | 39150 | 39200 | 39150 | 1534 |
| 599 | 20230804 | 102100 | 2265556300 | 39150 | 39100 | 39150 | 39100 | 244 |
| 600 | 20230804 | 102000 | 2256008700 | 39050 | 39100 | 39100 | 38950 | 235 |
| 601 | 20230804 | 101900 | 2246852400 | 39000 | 39100 | 39100 | 39000 | 1832 |
| 602 | 20230804 | 101800 | 2175317550 | 39100 | 39200 | 39250 | 39100 | 1276 |
| 603 | 20230804 | 101700 | 2125329150 | 39200 | 39200 | 39200 | 39200 | 28 |
| 604 | 20230804 | 101600 | 2124231550 | 39200 | 39250 | 39250 | 39200 | 61 |
| 605 | 20230804 | 101500 | 2121840250 | 39200 | 39200 | 39250 | 39200 | 272 |
| 606 | 20230804 | 101400 | 2111177800 | 39250 | 39300 | 39300 | 39200 | 866 |
| 607 | 20230804 | 101300 | 2077162150 | 39300 | 39350 | 39400 | 39300 | 918 |
| 608 | 20230804 | 101200 | 2041041900 | 39350 | 39400 | 39450 | 39350 | 850 |
| 609 | 20230804 | 101100 | 2007553600 | 39400 | 39400 | 39450 | 39400 | 213 |
| 610 | 20230804 | 101000 | 1999153400 | 39400 | 39450 | 39450 | 39400 | 246 |
| 611 | 20230804 | 100900 | 1989449550 | 39450 | 39450 | 39500 | 39450 | 616 |
| 612 | 20230804 | 100800 | 1965147900 | 39450 | 39550 | 39600 | 39450 | 900 |
| 613 | 20230804 | 100700 | 1929571850 | 39600 | 39550 | 39600 | 39550 | 69 |
| 614 | 20230804 | 100600 | 1926842850 | 39550 | 39550 | 39600 | 39550 | 64 |
| 615 | 20230804 | 100500 | 1924311600 | 39600 | 39550 | 39600 | 39550 | 45 |
| 616 | 20230804 | 100400 | 1922531750 | 39600 | 39550 | 39600 | 39550 | 15 |
| 617 | 20230804 | 100300 | 1921938450 | 39550 | 39500 | 39550 | 39500 | 102 |
| 618 | 20230804 | 100200 | 1917904650 | 39500 | 39500 | 39550 | 39450 | 441 |
| 619 | 20230804 | 100100 | 1900485150 | 39550 | 39550 | 39550 | 39500 | 92 |
| 620 | 20230804 | 100000 | 1896849000 | 39550 | 39600 | 39600 | 39500 | 64 |
| 621 | 20230804 | 095900 | 1894318000 | 39550 | 39600 | 39600 | 39500 | 340 |
| 622 | 20230804 | 095800 | 1880857250 | 39550 | 39500 | 39550 | 39500 | 890 |
| 623 | 20230804 | 095700 | 1845696300 | 39500 | 39500 | 39550 | 39500 | 69 |
| 624 | 20230804 | 095600 | 1842970700 | 39500 | 39550 | 39550 | 39450 | 608 |
| 625 | 20230804 | 095500 | 1818957150 | 39550 | 39500 | 39550 | 39500 | 105 |
| 626 | 20230804 | 095400 | 1814807300 | 39500 | 39500 | 39500 | 39500 | 74 |
| 627 | 20230804 | 095300 | 1811884300 | 39500 | 39500 | 39550 | 39450 | 1112 |
| 628 | 20230804 | 095200 | 1767965750 | 39500 | 39500 | 39550 | 39500 | 204 |
| 629 | 20230804 | 095100 | 1759906300 | 39500 | 39550 | 39550 | 39500 | 671 |
| 630 | 20230804 | 095000 | 1733370300 | 39550 | 39550 | 39600 | 39550 | 122 |
| 631 | 20230804 | 094900 | 1728544200 | 39550 | 39650 | 39650 | 39550 | 578 |
| 632 | 20230804 | 094800 | 1705657100 | 39650 | 39600 | 39650 | 39600 | 240 |
| 633 | 20230804 | 094700 | 1696142500 | 39600 | 39600 | 39650 | 39550 | 739 |
| 634 | 20230804 | 094600 | 1666893600 | 39550 | 39600 | 39600 | 39550 | 196 |
| 635 | 20230804 | 094500 | 1659132900 | 39650 | 39600 | 39650 | 39600 | 231 |
| 636 | 20230804 | 094400 | 1649976000 | 39600 | 39750 | 39800 | 39600 | 1082 |
| 637 | 20230804 | 094300 | 1607037050 | 39800 | 39850 | 39900 | 39750 | 1764 |
| 638 | 20230804 | 094200 | 1536779600 | 39850 | 39800 | 39850 | 39800 | 179 |
| 639 | 20230804 | 094100 | 1529653200 | 39800 | 39900 | 39950 | 39800 | 1517 |
| 640 | 20230804 | 094000 | 1469190050 | 39800 | 39650 | 39900 | 39650 | 4262 |
| 641 | 20230804 | 093900 | 1299428550 | 39600 | 39700 | 39750 | 39600 | 1190 |
| 642 | 20230804 | 093800 | 1252238250 | 39700 | 39700 | 39750 | 39650 | 312 |
| 643 | 20230804 | 093700 | 1239855550 | 39700 | 39450 | 39700 | 39450 | 2220 |
| 644 | 20230804 | 093600 | 1151926750 | 39450 | 39550 | 39550 | 39400 | 253 |
| 645 | 20230804 | 093500 | 1141948200 | 39550 | 39450 | 39650 | 39400 | 4118 |
| 646 | 20230804 | 093400 | 979121000 | 39400 | 39300 | 39400 | 39300 | 1070 |
| 647 | 20230804 | 093300 | 936965550 | 39300 | 39400 | 39400 | 39300 | 320 |
| 648 | 20230804 | 093200 | 924368800 | 39350 | 39350 | 39400 | 39350 | 1612 |
| 649 | 20230804 | 093100 | 860932450 | 39300 | 39250 | 39300 | 39250 | 704 |
| 650 | 20230804 | 093000 | 833277800 | 39250 | 39250 | 39300 | 39250 | 172 |
| 651 | 20230804 | 092900 | 826522500 | 39250 | 39250 | 39250 | 39250 | 977 |
| 652 | 20230804 | 092800 | 788175250 | 39250 | 39300 | 39300 | 39250 | 346 |
| 653 | 20230804 | 092700 | 774589250 | 39300 | 39300 | 39300 | 39250 | 103 |
| 654 | 20230804 | 092600 | 770544700 | 39300 | 39250 | 39300 | 39250 | 178 |
| 655 | 20230804 | 092500 | 763555300 | 39250 | 39250 | 39300 | 39250 | 223 |
| 656 | 20230804 | 092400 | 754801050 | 39250 | 39350 | 39350 | 39250 | 506 |
| 657 | 20230804 | 092300 | 734907100 | 39350 | 39400 | 39400 | 39300 | 612 |
| 658 | 20230804 | 092200 | 710822800 | 39350 | 39200 | 39400 | 39200 | 646 |
| 659 | 20230804 | 092100 | 685416750 | 39200 | 39200 | 39200 | 39150 | 232 |
| 660 | 20230804 | 092000 | 676327950 | 39200 | 39300 | 39350 | 39050 | 732 |
| 661 | 20230804 | 091900 | 647629600 | 39300 | 39150 | 39300 | 39150 | 1393 |
| 662 | 20230804 | 091800 | 592990150 | 39150 | 39100 | 39150 | 39100 | 305 |
| 663 | 20230804 | 091700 | 581059400 | 39100 | 39150 | 39150 | 39100 | 561 |
| 664 | 20230804 | 091600 | 559114100 | 39150 | 39200 | 39250 | 39150 | 364 |
| 665 | 20230804 | 091500 | 544837200 | 39250 | 39300 | 39300 | 39150 | 692 |
| 666 | 20230804 | 091400 | 517695450 | 39350 | 39400 | 39450 | 39250 | 2267 |
| 667 | 20230804 | 091300 | 428411950 | 39400 | 39350 | 39400 | 39300 | 920 |
| 668 | 20230804 | 091200 | 392212450 | 39300 | 39250 | 39300 | 39250 | 637 |
| 669 | 20230804 | 091100 | 367203500 | 39200 | 39150 | 39250 | 39150 | 893 |
| 670 | 20230804 | 091000 | 332208800 | 39200 | 39100 | 39200 | 39100 | 569 |
| 671 | 20230804 | 090900 | 309915700 | 39150 | 38800 | 39150 | 38800 | 1107 |
| 672 | 20230804 | 090800 | 266849550 | 38850 | 38900 | 38900 | 38800 | 421 |
| 673 | 20230804 | 090700 | 250490200 | 39000 | 38800 | 39000 | 38700 | 1306 |
| 674 | 20230804 | 090600 | 199787800 | 38800 | 39100 | 39100 | 38800 | 540 |
| 675 | 20230804 | 090500 | 178751000 | 39100 | 39100 | 39100 | 39000 | 295 |
| 676 | 20230804 | 090400 | 167225150 | 39150 | 39150 | 39150 | 39000 | 752 |
| 677 | 20230804 | 090300 | 137808650 | 39150 | 39200 | 39300 | 39150 | 1417 |
| 678 | 20230804 | 090200 | 82242050 | 39200 | 38850 | 39200 | 38750 | 1436 |
| 679 | 20230804 | 090100 | 26281350 | 38750 | 38650 | 38850 | 38650 | 333 |
| 680 | 20230804 | 090000 | 13377050 | 38600 | 38550 | 38600 | 38550 | 347 |