38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 204300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 5468 |
| 3 | 20230804 | 204200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20230804 | 204100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20230804 | 204000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20230804 | 203900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20230804 | 203800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20230804 | 203700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20230804 | 203600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20230804 | 203500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20230804 | 203400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20230804 | 203300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20230804 | 203200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20230804 | 203100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20230804 | 203000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20230804 | 202900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20230804 | 202800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20230804 | 202700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20230804 | 202600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20230804 | 202500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20230804 | 202400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20230804 | 202300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20230804 | 202200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20230804 | 202100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20230804 | 202000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20230804 | 201900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20230804 | 201800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20230804 | 201700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20230804 | 201600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20230804 | 201500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20230804 | 201400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20230804 | 201300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 5468 |
| 33 | 20230804 | 201200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20230804 | 201100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20230804 | 201000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20230804 | 200900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20230804 | 200800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20230804 | 200700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20230804 | 200600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20230804 | 200500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20230804 | 200400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20230804 | 200300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20230804 | 200200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20230804 | 200100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20230804 | 200000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20230804 | 195900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20230804 | 195800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20230804 | 195700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20230804 | 195600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20230804 | 195500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20230804 | 195400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20230804 | 195300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20230804 | 195200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20230804 | 195100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20230804 | 195000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20230804 | 194900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20230804 | 194800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20230804 | 194700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20230804 | 194600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20230804 | 194500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20230804 | 194400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20230804 | 194300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 5468 |
| 63 | 20230804 | 194200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20230804 | 194100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20230804 | 194000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20230804 | 193900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20230804 | 193800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20230804 | 193700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20230804 | 193600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20230804 | 193500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20230804 | 193400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20230804 | 193300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20230804 | 193200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20230804 | 193100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20230804 | 193000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20230804 | 192900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20230804 | 192800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20230804 | 192700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20230804 | 192600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20230804 | 192500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20230804 | 192400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20230804 | 192300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20230804 | 192200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20230804 | 192100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20230804 | 192000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20230804 | 191900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20230804 | 191800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20230804 | 191700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20230804 | 191600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20230804 | 191500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20230804 | 191400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20230804 | 191300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 5468 |
| 93 | 20230804 | 191200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20230804 | 191100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20230804 | 191000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20230804 | 190900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20230804 | 190800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20230804 | 190700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20230804 | 190600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20230804 | 190500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20230804 | 190400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20230804 | 190300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20230804 | 190200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20230804 | 190100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20230804 | 190000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20230804 | 185900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20230804 | 185800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20230804 | 185700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20230804 | 185600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20230804 | 185500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20230804 | 185400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20230804 | 185300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20230804 | 185200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20230804 | 185100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20230804 | 185000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20230804 | 184900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20230804 | 184800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20230804 | 184700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20230804 | 184600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20230804 | 184500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20230804 | 184400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20230804 | 184300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 5468 |
| 123 | 20230804 | 184200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20230804 | 184100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20230804 | 184000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20230804 | 183900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20230804 | 183800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20230804 | 183700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20230804 | 183600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20230804 | 183500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20230804 | 183400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20230804 | 183300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20230804 | 183200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20230804 | 183100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20230804 | 183000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20230804 | 182900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20230804 | 182800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20230804 | 182700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20230804 | 182600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20230804 | 182500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20230804 | 182400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20230804 | 182300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20230804 | 182200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20230804 | 182100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20230804 | 182000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20230804 | 181900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20230804 | 181800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20230804 | 181700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20230804 | 181600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20230804 | 181500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20230804 | 181400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20230804 | 181300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 5468 |
| 153 | 20230804 | 181200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20230804 | 181100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20230804 | 181000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20230804 | 180900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20230804 | 180800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20230804 | 180700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20230804 | 180600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20230804 | 180500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20230804 | 180400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20230804 | 180300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20230804 | 180200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20230804 | 180100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20230804 | 180000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20230804 | 175900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20230804 | 175800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20230804 | 175700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20230804 | 175600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20230804 | 175500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20230804 | 175400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20230804 | 175300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20230804 | 175200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20230804 | 175100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20230804 | 175000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20230804 | 174900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20230804 | 174800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20230804 | 174700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20230804 | 174600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20230804 | 174500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20230804 | 174400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20230804 | 174300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 5468 |
| 183 | 20230804 | 174200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20230804 | 174100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20230804 | 174000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20230804 | 173900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20230804 | 173800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20230804 | 173700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20230804 | 173600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20230804 | 173500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20230804 | 173400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20230804 | 173300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20230804 | 173200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20230804 | 173100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20230804 | 173000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20230804 | 172900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20230804 | 172800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20230804 | 172700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20230804 | 172600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20230804 | 172500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20230804 | 172400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20230804 | 172300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20230804 | 172200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20230804 | 172100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20230804 | 172000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20230804 | 171900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20230804 | 171800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20230804 | 171700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20230804 | 171600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20230804 | 171500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20230804 | 171400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20230804 | 171300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 5468 |
| 213 | 20230804 | 171200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20230804 | 171100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20230804 | 171000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20230804 | 170900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20230804 | 170800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20230804 | 170700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20230804 | 170600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20230804 | 170500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20230804 | 170400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 222 | 20230804 | 170300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 223 | 20230804 | 170200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 224 | 20230804 | 170100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 225 | 20230804 | 170000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 226 | 20230804 | 165900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20230804 | 165800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20230804 | 165700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20230804 | 165600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20230804 | 165500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20230804 | 165400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20230804 | 165300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20230804 | 165200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 234 | 20230804 | 165100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 235 | 20230804 | 165000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 236 | 20230804 | 164900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 237 | 20230804 | 164800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 238 | 20230804 | 164700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 239 | 20230804 | 164600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 240 | 20230804 | 164500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 241 | 20230804 | 164400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 242 | 20230804 | 164300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 5468 |
| 243 | 20230804 | 164200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 244 | 20230804 | 164100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 245 | 20230804 | 164000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 246 | 20230804 | 163900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 247 | 20230804 | 163800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 248 | 20230804 | 163700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 249 | 20230804 | 163600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 250 | 20230804 | 163500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 251 | 20230804 | 163400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 252 | 20230804 | 163300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 253 | 20230804 | 163200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 254 | 20230804 | 163100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 255 | 20230804 | 163000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 256 | 20230804 | 162900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 257 | 20230804 | 162800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 258 | 20230804 | 162700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 259 | 20230804 | 162600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 260 | 20230804 | 162500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 261 | 20230804 | 162400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 262 | 20230804 | 162300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 263 | 20230804 | 162200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 264 | 20230804 | 162100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 265 | 20230804 | 162000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 266 | 20230804 | 161900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 267 | 20230804 | 161800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 268 | 20230804 | 161700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 269 | 20230804 | 161600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 270 | 20230804 | 161500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 271 | 20230804 | 161400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 272 | 20230804 | 161300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 5468 |
| 273 | 20230804 | 161200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 274 | 20230804 | 161100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 275 | 20230804 | 161000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 276 | 20230804 | 160900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 277 | 20230804 | 160800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 278 | 20230804 | 160700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 279 | 20230804 | 160600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 280 | 20230804 | 160500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 281 | 20230804 | 160400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 282 | 20230804 | 160300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 283 | 20230804 | 160200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 284 | 20230804 | 160100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 285 | 20230804 | 160000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 286 | 20230804 | 155900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 287 | 20230804 | 155800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 288 | 20230804 | 155700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 289 | 20230804 | 155600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 290 | 20230804 | 155500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 291 | 20230804 | 155400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 292 | 20230804 | 155300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 293 | 20230804 | 155200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 294 | 20230804 | 155100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 295 | 20230804 | 155000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 296 | 20230804 | 154900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 297 | 20230804 | 154800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 298 | 20230804 | 154700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 299 | 20230804 | 154600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 300 | 20230804 | 154500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 301 | 20230804 | 154400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 302 | 20230804 | 154300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 5468 |
| 303 | 20230804 | 154200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 304 | 20230804 | 154100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 305 | 20230804 | 154000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 306 | 20230804 | 153900 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 307 | 20230804 | 153800 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 308 | 20230804 | 153700 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 309 | 20230804 | 153600 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 310 | 20230804 | 153500 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 311 | 20230804 | 153400 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 312 | 20230804 | 153300 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 313 | 20230804 | 153200 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 314 | 20230804 | 153100 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 315 | 20230804 | 153000 | 19435652250 | 48100 | 48100 | 48100 | 48100 | 5468 |
| 316 | 20230804 | 152900 | 19172641450 | 48100 | 48100 | 48100 | 48100 | 0 |
| 317 | 20230804 | 152800 | 19172641450 | 48100 | 48100 | 48100 | 48100 | 0 |
| 318 | 20230804 | 152700 | 19172641450 | 48100 | 48100 | 48100 | 48100 | 0 |
| 319 | 20230804 | 152600 | 19172641450 | 48100 | 48100 | 48100 | 48100 | 0 |
| 320 | 20230804 | 152500 | 19172641450 | 48100 | 48100 | 48100 | 48100 | 0 |
| 321 | 20230804 | 152400 | 19172641450 | 48100 | 48100 | 48100 | 48100 | 0 |
| 322 | 20230804 | 152300 | 19172641450 | 48100 | 48100 | 48100 | 48100 | 0 |
| 323 | 20230804 | 152200 | 19172641450 | 48100 | 48100 | 48100 | 48100 | 0 |
| 324 | 20230804 | 152100 | 19172641450 | 48100 | 48100 | 48100 | 48100 | 0 |
| 325 | 20230804 | 152000 | 19172641450 | 48100 | 48100 | 48100 | 48100 | 0 |
| 326 | 20230804 | 151900 | 19172641450 | 48100 | 48150 | 48200 | 48100 | 615 |
| 327 | 20230804 | 151800 | 19143048650 | 48150 | 48200 | 48250 | 48150 | 687 |
| 328 | 20230804 | 151700 | 19109966950 | 48200 | 48150 | 48300 | 48150 | 449 |
| 329 | 20230804 | 151600 | 19088322250 | 48150 | 47850 | 48200 | 47850 | 4284 |
| 330 | 20230804 | 151500 | 18882500050 | 47800 | 47950 | 47950 | 47750 | 735 |
| 331 | 20230804 | 151400 | 18847329000 | 47950 | 47950 | 48000 | 47950 | 261 |
| 332 | 20230804 | 151300 | 18834809050 | 47950 | 48000 | 48050 | 47850 | 790 |
| 333 | 20230804 | 151200 | 18796887450 | 48000 | 48050 | 48100 | 48000 | 741 |
| 334 | 20230804 | 151100 | 18761296450 | 48050 | 48050 | 48100 | 48000 | 179 |
| 335 | 20230804 | 151000 | 18752694600 | 48050 | 48050 | 48100 | 48000 | 1179 |
| 336 | 20230804 | 150900 | 18696007650 | 48100 | 48000 | 48100 | 48000 | 534 |
| 337 | 20230804 | 150800 | 18670356050 | 48000 | 48050 | 48100 | 48000 | 1190 |
| 338 | 20230804 | 150700 | 18613171000 | 48050 | 48050 | 48100 | 48050 | 563 |
| 339 | 20230804 | 150600 | 18586106550 | 48050 | 48050 | 48100 | 48050 | 484 |
| 340 | 20230804 | 150500 | 18562838600 | 48050 | 48050 | 48100 | 48050 | 498 |
| 341 | 20230804 | 150400 | 18538900450 | 48100 | 48050 | 48100 | 48050 | 469 |
| 342 | 20230804 | 150300 | 18516351750 | 48050 | 48050 | 48100 | 48000 | 927 |
| 343 | 20230804 | 150200 | 18471813350 | 48050 | 48050 | 48100 | 48000 | 369 |
| 344 | 20230804 | 150100 | 18454082500 | 48050 | 48000 | 48050 | 47950 | 1131 |
| 345 | 20230804 | 150000 | 18399800450 | 47950 | 47900 | 48000 | 47850 | 516 |
| 346 | 20230804 | 145900 | 18375061650 | 47850 | 47850 | 47900 | 47750 | 315 |
| 347 | 20230804 | 145800 | 18359992700 | 47850 | 47850 | 47900 | 47750 | 362 |
| 348 | 20230804 | 145700 | 18342682100 | 47900 | 47950 | 48000 | 47900 | 313 |
| 349 | 20230804 | 145600 | 18327674700 | 47950 | 47850 | 47950 | 47800 | 321 |
| 350 | 20230804 | 145500 | 18312313100 | 47850 | 48050 | 48050 | 47850 | 312 |
| 351 | 20230804 | 145400 | 18297342050 | 48000 | 48050 | 48100 | 47950 | 214 |
| 352 | 20230804 | 145300 | 18287068500 | 48050 | 48050 | 48050 | 47950 | 708 |
| 353 | 20230804 | 145200 | 18253088400 | 48050 | 48000 | 48050 | 48000 | 256 |
| 354 | 20230804 | 145100 | 18240792800 | 48000 | 48100 | 48100 | 48000 | 655 |
| 355 | 20230804 | 145000 | 18209321550 | 48100 | 48150 | 48150 | 48100 | 547 |
| 356 | 20230804 | 144900 | 18182992750 | 48100 | 48150 | 48150 | 48100 | 193 |
| 357 | 20230804 | 144800 | 18173708400 | 48100 | 48050 | 48150 | 48000 | 459 |
| 358 | 20230804 | 144700 | 18151646950 | 48050 | 48000 | 48050 | 48000 | 404 |
| 359 | 20230804 | 144600 | 18132242650 | 48000 | 48000 | 48100 | 48000 | 311 |
| 360 | 20230804 | 144500 | 18117304600 | 48000 | 47950 | 48050 | 47900 | 315 |
| 361 | 20230804 | 144400 | 18102196400 | 47950 | 47900 | 48000 | 47900 | 224 |
| 362 | 20230804 | 144300 | 18091459850 | 47900 | 48050 | 48050 | 47900 | 351 |
| 363 | 20230804 | 144200 | 18074629100 | 48100 | 47900 | 48300 | 47900 | 1999 |
| 364 | 20230804 | 144100 | 17978401350 | 47900 | 48000 | 48000 | 47900 | 293 |
| 365 | 20230804 | 144000 | 17964352750 | 48000 | 48000 | 48050 | 47950 | 597 |
| 366 | 20230804 | 143900 | 17935703550 | 47950 | 47950 | 48050 | 47950 | 354 |
| 367 | 20230804 | 143800 | 17918715300 | 48000 | 48050 | 48100 | 47950 | 578 |
| 368 | 20230804 | 143700 | 17890970850 | 48050 | 47850 | 48100 | 47850 | 1124 |
| 369 | 20230804 | 143600 | 17837014050 | 47850 | 47900 | 47900 | 47850 | 213 |
| 370 | 20230804 | 143500 | 17826816750 | 47900 | 47900 | 47900 | 47850 | 601 |
| 371 | 20230804 | 143400 | 17798046750 | 47850 | 47750 | 47850 | 47750 | 538 |
| 372 | 20230804 | 143300 | 17772320800 | 47750 | 47750 | 47800 | 47700 | 337 |
| 373 | 20230804 | 143200 | 17756227300 | 47750 | 47800 | 47850 | 47750 | 276 |
| 374 | 20230804 | 143100 | 17743034400 | 47750 | 47700 | 47800 | 47700 | 293 |
| 375 | 20230804 | 143000 | 17729041700 | 47700 | 47750 | 47850 | 47700 | 606 |
| 376 | 20230804 | 142900 | 17700082250 | 47750 | 47600 | 47850 | 47600 | 255 |
| 377 | 20230804 | 142800 | 17687919850 | 47650 | 47800 | 47800 | 47600 | 518 |
| 378 | 20230804 | 142700 | 17663247450 | 47850 | 47700 | 47900 | 47700 | 622 |
| 379 | 20230804 | 142600 | 17633517050 | 47700 | 47750 | 47750 | 47600 | 381 |
| 380 | 20230804 | 142500 | 17615343450 | 47750 | 47850 | 47850 | 47750 | 511 |
| 381 | 20230804 | 142400 | 17590911650 | 47800 | 47950 | 47950 | 47800 | 891 |
| 382 | 20230804 | 142300 | 17548239700 | 47950 | 47900 | 48000 | 47900 | 523 |
| 383 | 20230804 | 142200 | 17523173150 | 47900 | 47950 | 47950 | 47850 | 300 |
| 384 | 20230804 | 142100 | 17508795350 | 47950 | 47900 | 48000 | 47900 | 349 |
| 385 | 20230804 | 142000 | 17492068350 | 47900 | 48000 | 48050 | 47900 | 495 |
| 386 | 20230804 | 141900 | 17468312350 | 47950 | 48050 | 48050 | 47950 | 629 |
| 387 | 20230804 | 141800 | 17438111050 | 48100 | 48100 | 48150 | 48050 | 473 |
| 388 | 20230804 | 141700 | 17415365200 | 48100 | 48050 | 48150 | 48050 | 384 |
| 389 | 20230804 | 141600 | 17396887950 | 48050 | 48050 | 48100 | 48000 | 315 |
| 390 | 20230804 | 141500 | 17381756200 | 48000 | 48100 | 48150 | 48000 | 418 |
| 391 | 20230804 | 141400 | 17361666100 | 48100 | 48200 | 48200 | 47950 | 287 |
| 392 | 20230804 | 141300 | 17347870000 | 48150 | 48050 | 48200 | 47950 | 582 |
| 393 | 20230804 | 141200 | 17319890750 | 48050 | 48100 | 48100 | 48050 | 307 |
| 394 | 20230804 | 141100 | 17305130850 | 48100 | 48150 | 48150 | 48100 | 268 |
| 395 | 20230804 | 141000 | 17292239000 | 48100 | 47950 | 48200 | 47950 | 440 |
| 396 | 20230804 | 140900 | 17271085300 | 48000 | 48000 | 48050 | 48000 | 231 |
| 397 | 20230804 | 140800 | 17259993850 | 48000 | 48050 | 48050 | 48000 | 326 |
| 398 | 20230804 | 140700 | 17244339050 | 48000 | 47950 | 48050 | 47950 | 514 |
| 399 | 20230804 | 140600 | 17219661400 | 48000 | 47950 | 48000 | 47900 | 430 |
| 400 | 20230804 | 140500 | 17199043550 | 47950 | 47800 | 48000 | 47800 | 557 |
| 401 | 20230804 | 140400 | 17172337450 | 47800 | 47750 | 47900 | 47700 | 379 |
| 402 | 20230804 | 140300 | 17154221550 | 47750 | 47800 | 47850 | 47750 | 411 |
| 403 | 20230804 | 140200 | 17134579250 | 47800 | 47950 | 48000 | 47800 | 450 |
| 404 | 20230804 | 140100 | 17113048450 | 47950 | 47750 | 47950 | 47700 | 423 |
| 405 | 20230804 | 140000 | 17092834350 | 47700 | 47750 | 47900 | 47700 | 557 |
| 406 | 20230804 | 135900 | 17066226050 | 47750 | 47800 | 47800 | 47750 | 240 |
| 407 | 20230804 | 135800 | 17054759050 | 47750 | 47900 | 47950 | 47750 | 544 |
| 408 | 20230804 | 135700 | 17028730650 | 47900 | 47950 | 48000 | 47900 | 275 |
| 409 | 20230804 | 135600 | 17015547550 | 47950 | 47900 | 48000 | 47900 | 225 |
| 410 | 20230804 | 135500 | 17004761150 | 47900 | 47900 | 48000 | 47800 | 591 |
| 411 | 20230804 | 135400 | 16976438700 | 47900 | 47900 | 47900 | 47750 | 883 |
| 412 | 20230804 | 135300 | 16934213100 | 47900 | 47900 | 47950 | 47900 | 479 |
| 413 | 20230804 | 135200 | 16911260400 | 47900 | 47950 | 47950 | 47900 | 332 |
| 414 | 20230804 | 135100 | 16895351050 | 47900 | 48050 | 48100 | 47900 | 1000 |
| 415 | 20230804 | 135000 | 16847376800 | 48050 | 48300 | 48300 | 48050 | 402 |
| 416 | 20230804 | 134900 | 16828025000 | 48300 | 48350 | 48350 | 48300 | 276 |
| 417 | 20230804 | 134800 | 16814690950 | 48350 | 48300 | 48350 | 48300 | 412 |
| 418 | 20230804 | 134700 | 16794778000 | 48350 | 48400 | 48400 | 48300 | 179 |
| 419 | 20230804 | 134600 | 16786118250 | 48350 | 48450 | 48450 | 48350 | 251 |
| 420 | 20230804 | 134500 | 16773961800 | 48400 | 48300 | 48450 | 48300 | 439 |
| 421 | 20230804 | 134400 | 16752723100 | 48300 | 48250 | 48300 | 48250 | 135 |
| 422 | 20230804 | 134300 | 16746207000 | 48250 | 48350 | 48400 | 48250 | 652 |
| 423 | 20230804 | 134200 | 16714691150 | 48350 | 48400 | 48400 | 48300 | 196 |
| 424 | 20230804 | 134100 | 16705212550 | 48350 | 48350 | 48400 | 48300 | 206 |
| 425 | 20230804 | 134000 | 16695249000 | 48400 | 48350 | 48400 | 48300 | 197 |
| 426 | 20230804 | 133900 | 16685725000 | 48350 | 48350 | 48400 | 48350 | 491 |
| 427 | 20230804 | 133800 | 16661971750 | 48400 | 48300 | 48400 | 48300 | 372 |
| 428 | 20230804 | 133700 | 16643979900 | 48300 | 48350 | 48350 | 48300 | 149 |
| 429 | 20230804 | 133600 | 16636777750 | 48350 | 48300 | 48350 | 48300 | 313 |
| 430 | 20230804 | 133500 | 16621653250 | 48300 | 48300 | 48350 | 48300 | 166 |
| 431 | 20230804 | 133400 | 16613632150 | 48300 | 48300 | 48450 | 48300 | 304 |
| 432 | 20230804 | 133300 | 16598926350 | 48400 | 48400 | 48450 | 48400 | 525 |
| 433 | 20230804 | 133200 | 16573511700 | 48400 | 48400 | 48450 | 48400 | 256 |
| 434 | 20230804 | 133100 | 16561112550 | 48400 | 48350 | 48450 | 48350 | 269 |
| 435 | 20230804 | 133000 | 16548089200 | 48350 | 48450 | 48500 | 48300 | 513 |
| 436 | 20230804 | 132900 | 16523256000 | 48450 | 48450 | 48500 | 48300 | 128 |
| 437 | 20230804 | 132800 | 16517061250 | 48400 | 48450 | 48450 | 48300 | 467 |
| 438 | 20230804 | 132700 | 16494441200 | 48450 | 48300 | 48450 | 48300 | 337 |
| 439 | 20230804 | 132600 | 16478132950 | 48300 | 48050 | 48300 | 48050 | 282 |
| 440 | 20230804 | 132500 | 16464527100 | 48200 | 48150 | 48250 | 48150 | 292 |
| 441 | 20230804 | 132400 | 16450458850 | 48150 | 48150 | 48150 | 48100 | 270 |
| 442 | 20230804 | 132300 | 16437463350 | 48150 | 48000 | 48150 | 48000 | 294 |
| 443 | 20230804 | 132200 | 16423333150 | 48000 | 47850 | 48000 | 47850 | 150 |
| 444 | 20230804 | 132100 | 16416148000 | 47800 | 48150 | 48150 | 47800 | 318 |
| 445 | 20230804 | 132000 | 16400865050 | 48050 | 47750 | 48150 | 47750 | 500 |
| 446 | 20230804 | 131900 | 16376890550 | 47800 | 47750 | 47800 | 47650 | 326 |
| 447 | 20230804 | 131800 | 16361344800 | 47800 | 47900 | 47900 | 47750 | 271 |
| 448 | 20230804 | 131700 | 16348379300 | 47950 | 48250 | 48300 | 47950 | 467 |
| 449 | 20230804 | 131600 | 16325904500 | 48300 | 48500 | 48500 | 48300 | 446 |
| 450 | 20230804 | 131500 | 16304333350 | 48500 | 48500 | 48600 | 48450 | 427 |
| 451 | 20230804 | 131400 | 16283606950 | 48500 | 48550 | 48600 | 48450 | 678 |
| 452 | 20230804 | 131300 | 16250698400 | 48550 | 48400 | 48550 | 48350 | 2214 |
| 453 | 20230804 | 131200 | 16143357050 | 48400 | 48350 | 48450 | 48350 | 430 |
| 454 | 20230804 | 131100 | 16122539150 | 48350 | 48150 | 48450 | 48100 | 607 |
| 455 | 20230804 | 131000 | 16093198500 | 48150 | 48400 | 48400 | 48100 | 696 |
| 456 | 20230804 | 130900 | 16059630350 | 48400 | 48500 | 48500 | 48300 | 472 |
| 457 | 20230804 | 130800 | 16036780500 | 48450 | 48500 | 48500 | 48450 | 783 |
| 458 | 20230804 | 130700 | 15998811250 | 48450 | 48400 | 48500 | 48400 | 982 |
| 459 | 20230804 | 130600 | 15951210750 | 48400 | 48450 | 48450 | 48300 | 686 |
| 460 | 20230804 | 130500 | 15918023600 | 48450 | 48400 | 48450 | 48350 | 788 |
| 461 | 20230804 | 130400 | 15879857250 | 48400 | 48150 | 48400 | 48150 | 2431 |
| 462 | 20230804 | 130300 | 15762466200 | 48150 | 48150 | 48200 | 48150 | 161 |
| 463 | 20230804 | 130200 | 15754712800 | 48150 | 48100 | 48150 | 48100 | 445 |
| 464 | 20230804 | 130100 | 15733293500 | 48150 | 47800 | 48150 | 47800 | 4262 |
| 465 | 20230804 | 130000 | 15528740600 | 47800 | 47750 | 47850 | 47650 | 427 |
| 466 | 20230804 | 125900 | 15508350500 | 47700 | 47650 | 47700 | 47600 | 341 |
| 467 | 20230804 | 125800 | 15492090100 | 47650 | 47650 | 47750 | 47600 | 238 |
| 468 | 20230804 | 125700 | 15480738900 | 47600 | 47700 | 47700 | 47550 | 265 |
| 469 | 20230804 | 125600 | 15468126750 | 47650 | 47750 | 47750 | 47600 | 334 |
| 470 | 20230804 | 125500 | 15452194000 | 47700 | 47700 | 47800 | 47650 | 359 |
| 471 | 20230804 | 125400 | 15435053350 | 47650 | 47750 | 47800 | 47650 | 313 |
| 472 | 20230804 | 125300 | 15420111300 | 47750 | 47700 | 47800 | 47700 | 363 |
| 473 | 20230804 | 125200 | 15402775550 | 47750 | 47600 | 47750 | 47600 | 340 |
| 474 | 20230804 | 125100 | 15386553300 | 47550 | 47750 | 47750 | 47550 | 222 |
| 475 | 20230804 | 125000 | 15375976200 | 47750 | 47700 | 47750 | 47700 | 353 |
| 476 | 20230804 | 124900 | 15359133450 | 47700 | 47650 | 47700 | 47550 | 289 |
| 477 | 20230804 | 124800 | 15345371150 | 47650 | 47600 | 47700 | 47600 | 282 |
| 478 | 20230804 | 124700 | 15331934150 | 47600 | 47600 | 47650 | 47550 | 332 |
| 479 | 20230804 | 124600 | 15316136500 | 47600 | 47650 | 47700 | 47550 | 315 |
| 480 | 20230804 | 124500 | 15301134050 | 47600 | 47600 | 47650 | 47500 | 113 |
| 481 | 20230804 | 124400 | 15295758850 | 47650 | 47500 | 47650 | 47450 | 474 |
| 482 | 20230804 | 124300 | 15273217050 | 47450 | 47500 | 47600 | 47450 | 119 |
| 483 | 20230804 | 124200 | 15267564800 | 47500 | 47550 | 47600 | 47500 | 476 |
| 484 | 20230804 | 124100 | 15244922700 | 47550 | 47550 | 47600 | 47550 | 198 |
| 485 | 20230804 | 124000 | 15235503200 | 47600 | 47600 | 47700 | 47500 | 250 |
| 486 | 20230804 | 123900 | 15223604050 | 47600 | 47500 | 47600 | 47500 | 287 |
| 487 | 20230804 | 123800 | 15209959300 | 47500 | 47400 | 47600 | 47400 | 380 |
| 488 | 20230804 | 123700 | 15191919000 | 47400 | 47550 | 47600 | 47400 | 606 |
| 489 | 20230804 | 123600 | 15163114450 | 47550 | 47550 | 47550 | 47450 | 213 |
| 490 | 20230804 | 123500 | 15152993350 | 47450 | 47550 | 47550 | 47400 | 401 |
| 491 | 20230804 | 123400 | 15133961550 | 47600 | 47650 | 47700 | 47550 | 381 |
| 492 | 20230804 | 123300 | 15115804850 | 47600 | 47700 | 47700 | 47550 | 274 |
| 493 | 20230804 | 123200 | 15102755650 | 47700 | 47650 | 47700 | 47550 | 400 |
| 494 | 20230804 | 123100 | 15083689750 | 47700 | 47550 | 47700 | 47400 | 611 |
| 495 | 20230804 | 123000 | 15054646800 | 47550 | 47450 | 47700 | 47450 | 294 |
| 496 | 20230804 | 122900 | 15040656050 | 47400 | 47350 | 47500 | 47350 | 413 |
| 497 | 20230804 | 122800 | 15021072050 | 47400 | 47350 | 47450 | 47300 | 434 |
| 498 | 20230804 | 122700 | 15000531000 | 47300 | 47400 | 47400 | 47250 | 303 |
| 499 | 20230804 | 122600 | 14986190100 | 47500 | 47250 | 47800 | 47250 | 909 |
| 500 | 20230804 | 122500 | 14942920550 | 47300 | 47500 | 47650 | 47250 | 1180 |
| 501 | 20230804 | 122400 | 14887010350 | 47500 | 47550 | 47550 | 47450 | 333 |
| 502 | 20230804 | 122300 | 14871187600 | 47500 | 47850 | 47850 | 47500 | 2857 |
| 503 | 20230804 | 122200 | 14734797950 | 47850 | 47850 | 47950 | 47800 | 352 |
| 504 | 20230804 | 122100 | 14717932800 | 47850 | 47850 | 47950 | 47800 | 429 |
| 505 | 20230804 | 122000 | 14697395400 | 47900 | 47850 | 47900 | 47800 | 333 |
| 506 | 20230804 | 121900 | 14681460200 | 47850 | 47850 | 47900 | 47850 | 354 |
| 507 | 20230804 | 121800 | 14664513700 | 47850 | 47750 | 47900 | 47750 | 435 |
| 508 | 20230804 | 121700 | 14643728450 | 47750 | 47800 | 47900 | 47750 | 373 |
| 509 | 20230804 | 121600 | 14625884900 | 47850 | 47850 | 47900 | 47750 | 228 |
| 510 | 20230804 | 121500 | 14614984300 | 47900 | 47850 | 47900 | 47850 | 290 |
| 511 | 20230804 | 121400 | 14601103100 | 47900 | 47950 | 47950 | 47800 | 652 |
| 512 | 20230804 | 121300 | 14569897650 | 47900 | 47850 | 47950 | 47850 | 528 |
| 513 | 20230804 | 121200 | 14544601750 | 47850 | 47800 | 47900 | 47750 | 426 |
| 514 | 20230804 | 121100 | 14524229350 | 47800 | 47850 | 47850 | 47750 | 576 |
| 515 | 20230804 | 121000 | 14496696650 | 47800 | 47950 | 47950 | 47800 | 442 |
| 516 | 20230804 | 120900 | 14475531400 | 47900 | 47750 | 47900 | 47700 | 244 |
| 517 | 20230804 | 120800 | 14463855150 | 47800 | 47900 | 47950 | 47800 | 1062 |
| 518 | 20230804 | 120700 | 14413012800 | 47950 | 47900 | 47950 | 47800 | 985 |
| 519 | 20230804 | 120600 | 14365808400 | 47850 | 47800 | 47900 | 47800 | 767 |
| 520 | 20230804 | 120500 | 14329117850 | 47850 | 47700 | 47850 | 47700 | 2417 |
| 521 | 20230804 | 120400 | 14213619050 | 47700 | 47700 | 47750 | 47650 | 482 |
| 522 | 20230804 | 120300 | 14190625700 | 47700 | 47700 | 47750 | 47650 | 317 |
| 523 | 20230804 | 120200 | 14175511150 | 47700 | 47700 | 47700 | 47650 | 415 |
| 524 | 20230804 | 120100 | 14155726350 | 47650 | 47650 | 47700 | 47600 | 323 |
| 525 | 20230804 | 120000 | 14140336800 | 47650 | 47500 | 47700 | 47500 | 365 |
| 526 | 20230804 | 115900 | 14122962350 | 47500 | 47600 | 47650 | 47500 | 408 |
| 527 | 20230804 | 115800 | 14103547050 | 47600 | 47600 | 47700 | 47550 | 1707 |
| 528 | 20230804 | 115700 | 14022228350 | 47600 | 47600 | 47650 | 47600 | 191 |
| 529 | 20230804 | 115600 | 14013132850 | 47650 | 47500 | 47650 | 47500 | 934 |
| 530 | 20230804 | 115500 | 13968704200 | 47500 | 47550 | 47600 | 47500 | 407 |
| 531 | 20230804 | 115400 | 13949348550 | 47550 | 47550 | 47600 | 47500 | 227 |
| 532 | 20230804 | 115300 | 13938557100 | 47550 | 47550 | 47600 | 47450 | 530 |
| 533 | 20230804 | 115200 | 13913363650 | 47500 | 47550 | 47600 | 47500 | 293 |
| 534 | 20230804 | 115100 | 13899424400 | 47550 | 47550 | 47550 | 47450 | 398 |
| 535 | 20230804 | 115000 | 13880517850 | 47500 | 47450 | 47600 | 47450 | 281 |
| 536 | 20230804 | 114900 | 13867166300 | 47500 | 47500 | 47600 | 47400 | 208 |
| 537 | 20230804 | 114800 | 13857293150 | 47500 | 47500 | 47600 | 47500 | 325 |
| 538 | 20230804 | 114700 | 13841842200 | 47500 | 47450 | 47500 | 47400 | 332 |
| 539 | 20230804 | 114600 | 13826080350 | 47450 | 47550 | 47600 | 47450 | 403 |
| 540 | 20230804 | 114500 | 13806948100 | 47550 | 47550 | 47550 | 47500 | 357 |
| 541 | 20230804 | 114400 | 13789981550 | 47550 | 47450 | 47550 | 47450 | 264 |
| 542 | 20230804 | 114300 | 13777441400 | 47450 | 47450 | 47500 | 47450 | 310 |
| 543 | 20230804 | 114200 | 13762721000 | 47500 | 47450 | 47600 | 47450 | 420 |
| 544 | 20230804 | 114100 | 13742758100 | 47450 | 47500 | 47550 | 47400 | 259 |
| 545 | 20230804 | 114000 | 13730454600 | 47500 | 47400 | 47500 | 47300 | 395 |
| 546 | 20230804 | 113900 | 13711726300 | 47350 | 47400 | 47450 | 47350 | 214 |
| 547 | 20230804 | 113800 | 13701583400 | 47400 | 47300 | 47400 | 47300 | 396 |
| 548 | 20230804 | 113700 | 13682837700 | 47350 | 47400 | 47400 | 47350 | 239 |
| 549 | 20230804 | 113600 | 13671517500 | 47400 | 47350 | 47400 | 47300 | 214 |
| 550 | 20230804 | 113500 | 13661384750 | 47300 | 47250 | 47400 | 47250 | 351 |
| 551 | 20230804 | 113400 | 13644776100 | 47250 | 47300 | 47350 | 47250 | 295 |
| 552 | 20230804 | 113300 | 13630827600 | 47250 | 47350 | 47400 | 47250 | 278 |
| 553 | 20230804 | 113200 | 13617665900 | 47350 | 47300 | 47350 | 47300 | 211 |
| 554 | 20230804 | 113100 | 13607678550 | 47300 | 47200 | 47350 | 47200 | 418 |
| 555 | 20230804 | 113000 | 13587929650 | 47250 | 47350 | 47350 | 47250 | 542 |
| 556 | 20230804 | 112900 | 13562289600 | 47400 | 47550 | 47600 | 47400 | 347 |
| 557 | 20230804 | 112800 | 13545827950 | 47550 | 47650 | 47650 | 47500 | 778 |
| 558 | 20230804 | 112700 | 13508800400 | 47650 | 47700 | 47700 | 47650 | 811 |
| 559 | 20230804 | 112600 | 13470149000 | 47700 | 47600 | 47700 | 47600 | 808 |
| 560 | 20230804 | 112500 | 13431648800 | 47600 | 47550 | 47650 | 47550 | 566 |
| 561 | 20230804 | 112400 | 13404715450 | 47500 | 47500 | 47550 | 47500 | 311 |
| 562 | 20230804 | 112300 | 13389937150 | 47550 | 47550 | 47550 | 47450 | 723 |
| 563 | 20230804 | 112200 | 13355593150 | 47500 | 47550 | 47600 | 47500 | 549 |
| 564 | 20230804 | 112100 | 13329485250 | 47550 | 47350 | 47550 | 47300 | 278 |
| 565 | 20230804 | 112000 | 13316303250 | 47350 | 47400 | 47500 | 47350 | 429 |
| 566 | 20230804 | 111900 | 13295954800 | 47400 | 47300 | 47400 | 47300 | 251 |
| 567 | 20230804 | 111800 | 13284074500 | 47350 | 47350 | 47350 | 47250 | 255 |
| 568 | 20230804 | 111700 | 13272014150 | 47250 | 47350 | 47400 | 47250 | 143 |
| 569 | 20230804 | 111600 | 13265249650 | 47300 | 47350 | 47400 | 47250 | 807 |
| 570 | 20230804 | 111500 | 13227077150 | 47350 | 47350 | 47400 | 47250 | 325 |
| 571 | 20230804 | 111400 | 13211686550 | 47300 | 47350 | 47350 | 47300 | 716 |
| 572 | 20230804 | 111300 | 13177805900 | 47350 | 47400 | 47450 | 47350 | 452 |
| 573 | 20230804 | 111200 | 13156383700 | 47450 | 47600 | 47600 | 47400 | 564 |
| 574 | 20230804 | 111100 | 13129622750 | 47600 | 47500 | 47600 | 47500 | 557 |
| 575 | 20230804 | 111000 | 13103146850 | 47600 | 47650 | 47650 | 47500 | 602 |
| 576 | 20230804 | 110900 | 13074520700 | 47600 | 47550 | 47650 | 47550 | 436 |
| 577 | 20230804 | 110800 | 13053769250 | 47550 | 47600 | 47600 | 47500 | 366 |
| 578 | 20230804 | 110700 | 13036364500 | 47600 | 47500 | 47600 | 47500 | 516 |
| 579 | 20230804 | 110600 | 13011838000 | 47500 | 47450 | 47500 | 47400 | 527 |
| 580 | 20230804 | 110500 | 12986812400 | 47450 | 47450 | 47450 | 47400 | 296 |
| 581 | 20230804 | 110400 | 12972776150 | 47400 | 47550 | 47550 | 47400 | 736 |
| 582 | 20230804 | 110300 | 12937826800 | 47500 | 47550 | 47550 | 47500 | 276 |
| 583 | 20230804 | 110200 | 12924713650 | 47500 | 47550 | 47550 | 47500 | 275 |
| 584 | 20230804 | 110100 | 12911645350 | 47550 | 47600 | 47600 | 47500 | 486 |
| 585 | 20230804 | 110000 | 12888533100 | 47600 | 47450 | 47600 | 47450 | 712 |
| 586 | 20230804 | 105900 | 12854663150 | 47500 | 47350 | 47550 | 47300 | 1900 |
| 587 | 20230804 | 105800 | 12764528900 | 47350 | 47350 | 47400 | 47300 | 416 |
| 588 | 20230804 | 105700 | 12744829700 | 47300 | 47350 | 47350 | 47250 | 399 |
| 589 | 20230804 | 105600 | 12725950750 | 47300 | 47200 | 47350 | 47200 | 531 |
| 590 | 20230804 | 105500 | 12700839350 | 47200 | 47200 | 47250 | 47200 | 261 |
| 591 | 20230804 | 105400 | 12688513200 | 47250 | 47300 | 47350 | 47250 | 414 |
| 592 | 20230804 | 105300 | 12668925150 | 47200 | 47300 | 47400 | 47200 | 660 |
| 593 | 20230804 | 105200 | 12637696400 | 47300 | 47300 | 47400 | 47250 | 257 |
| 594 | 20230804 | 105100 | 12625527250 | 47200 | 46950 | 47200 | 46950 | 958 |
| 595 | 20230804 | 105000 | 12580435700 | 46950 | 46900 | 47000 | 46850 | 509 |
| 596 | 20230804 | 104900 | 12556557800 | 46900 | 46900 | 46950 | 46900 | 325 |
| 597 | 20230804 | 104800 | 12541304400 | 46950 | 46900 | 46950 | 46900 | 487 |
| 598 | 20230804 | 104700 | 12518456300 | 46900 | 46950 | 46950 | 46900 | 531 |
| 599 | 20230804 | 104600 | 12493549450 | 46950 | 46950 | 46950 | 46900 | 396 |
| 600 | 20230804 | 104500 | 12474965700 | 46900 | 46850 | 46950 | 46800 | 773 |
| 601 | 20230804 | 104400 | 12438733100 | 46850 | 46850 | 46900 | 46800 | 334 |
| 602 | 20230804 | 104300 | 12423078950 | 46850 | 46850 | 46950 | 46850 | 474 |
| 603 | 20230804 | 104200 | 12400864500 | 46850 | 47000 | 47050 | 46850 | 3246 |
| 604 | 20230804 | 104100 | 12248512150 | 47000 | 47000 | 47050 | 46950 | 732 |
| 605 | 20230804 | 104000 | 12214107800 | 47000 | 47000 | 47050 | 46950 | 1688 |
| 606 | 20230804 | 103900 | 12134767100 | 47050 | 47200 | 47200 | 47000 | 1599 |
| 607 | 20230804 | 103800 | 12059447950 | 47200 | 47300 | 47350 | 47200 | 850 |
| 608 | 20230804 | 103700 | 12019250100 | 47300 | 47300 | 47450 | 47300 | 443 |
| 609 | 20230804 | 103600 | 11998273750 | 47300 | 47250 | 47400 | 47250 | 300 |
| 610 | 20230804 | 103500 | 11984078900 | 47250 | 47300 | 47350 | 47250 | 363 |
| 611 | 20230804 | 103400 | 11966907700 | 47350 | 47400 | 47400 | 47300 | 349 |
| 612 | 20230804 | 103300 | 11950380400 | 47400 | 47400 | 47450 | 47400 | 488 |
| 613 | 20230804 | 103200 | 11927238000 | 47400 | 47300 | 47400 | 47300 | 1184 |
| 614 | 20230804 | 103100 | 11871122550 | 47300 | 47150 | 47350 | 47150 | 483 |
| 615 | 20230804 | 103000 | 11848310550 | 47150 | 47100 | 47350 | 47100 | 370 |
| 616 | 20230804 | 102900 | 11830849700 | 47150 | 47200 | 47250 | 47150 | 584 |
| 617 | 20230804 | 102800 | 11803301350 | 47200 | 47400 | 47450 | 47200 | 674 |
| 618 | 20230804 | 102700 | 11771420200 | 47300 | 47400 | 47450 | 47300 | 342 |
| 619 | 20230804 | 102600 | 11755222950 | 47350 | 47400 | 47450 | 47350 | 522 |
| 620 | 20230804 | 102500 | 11730466500 | 47450 | 47350 | 47450 | 47350 | 697 |
| 621 | 20230804 | 102400 | 11697416400 | 47350 | 47150 | 47400 | 47150 | 900 |
| 622 | 20230804 | 102300 | 11654840350 | 47250 | 47150 | 47250 | 47100 | 438 |
| 623 | 20230804 | 102200 | 11634179550 | 47150 | 47000 | 47250 | 46900 | 1856 |
| 624 | 20230804 | 102100 | 11546911500 | 47000 | 47250 | 47300 | 47000 | 1667 |
| 625 | 20230804 | 102000 | 11468341500 | 47300 | 47300 | 47400 | 47100 | 1882 |
| 626 | 20230804 | 101900 | 11379357150 | 47300 | 47500 | 47650 | 47300 | 1535 |
| 627 | 20230804 | 101800 | 11306631650 | 47500 | 47650 | 47700 | 47500 | 1360 |
| 628 | 20230804 | 101700 | 11241894600 | 47650 | 47700 | 47750 | 47600 | 1011 |
| 629 | 20230804 | 101600 | 11193690000 | 47700 | 47800 | 47800 | 47700 | 381 |
| 630 | 20230804 | 101500 | 11175492850 | 47700 | 47850 | 47900 | 47700 | 371 |
| 631 | 20230804 | 101400 | 11157753550 | 47850 | 47650 | 47900 | 47650 | 769 |
| 632 | 20230804 | 101300 | 11121005300 | 47700 | 47650 | 47700 | 47550 | 1631 |
| 633 | 20230804 | 101200 | 11043397500 | 47650 | 47750 | 47800 | 47550 | 2229 |
| 634 | 20230804 | 101100 | 10937176350 | 47750 | 47950 | 47950 | 47750 | 1658 |
| 635 | 20230804 | 101000 | 10857830550 | 47950 | 47950 | 48000 | 47950 | 931 |
| 636 | 20230804 | 100900 | 10813165100 | 47950 | 47950 | 48000 | 47950 | 458 |
| 637 | 20230804 | 100800 | 10791198300 | 47950 | 47900 | 48000 | 47900 | 310 |
| 638 | 20230804 | 100700 | 10776332050 | 47950 | 48050 | 48100 | 47900 | 530 |
| 639 | 20230804 | 100600 | 10750893100 | 48100 | 47950 | 48100 | 47950 | 437 |
| 640 | 20230804 | 100500 | 10729923700 | 47950 | 48050 | 48050 | 47950 | 490 |
| 641 | 20230804 | 100400 | 10706399750 | 48050 | 48000 | 48050 | 48000 | 564 |
| 642 | 20230804 | 100300 | 10679313900 | 48000 | 48200 | 48200 | 48000 | 1345 |
| 643 | 20230804 | 100200 | 10614612000 | 48250 | 48200 | 48250 | 48200 | 398 |
| 644 | 20230804 | 100100 | 10595415450 | 48200 | 48350 | 48400 | 48200 | 635 |
| 645 | 20230804 | 100000 | 10564750050 | 48350 | 48200 | 48350 | 48200 | 431 |
| 646 | 20230804 | 095900 | 10543936300 | 48200 | 48200 | 48300 | 48200 | 452 |
| 647 | 20230804 | 095800 | 10522130550 | 48200 | 48100 | 48250 | 48100 | 648 |
| 648 | 20230804 | 095700 | 10490913050 | 48150 | 47750 | 48250 | 47750 | 4569 |
| 649 | 20230804 | 095600 | 10271219800 | 47750 | 47800 | 47800 | 47750 | 1155 |
| 650 | 20230804 | 095500 | 10216035500 | 47800 | 47950 | 48000 | 47800 | 2428 |
| 651 | 20230804 | 095400 | 10099774750 | 48000 | 48050 | 48200 | 48000 | 2112 |
| 652 | 20230804 | 095300 | 9998278150 | 48100 | 48250 | 48350 | 48100 | 4337 |
| 653 | 20230804 | 095200 | 9789161450 | 48250 | 48300 | 48350 | 48200 | 1507 |
| 654 | 20230804 | 095100 | 9716429900 | 48300 | 48700 | 48750 | 48300 | 3838 |
| 655 | 20230804 | 095000 | 9529885950 | 48750 | 48650 | 48800 | 48550 | 1188 |
| 656 | 20230804 | 094900 | 9472070700 | 48650 | 48850 | 48900 | 48600 | 887 |
| 657 | 20230804 | 094800 | 9428843200 | 48900 | 48450 | 48950 | 48400 | 2318 |
| 658 | 20230804 | 094700 | 9315769050 | 48450 | 48700 | 48700 | 48400 | 874 |
| 659 | 20230804 | 094600 | 9273327850 | 48700 | 48500 | 48800 | 48450 | 1070 |
| 660 | 20230804 | 094500 | 9221288850 | 48450 | 48500 | 48500 | 48300 | 1751 |
| 661 | 20230804 | 094400 | 9136483700 | 48500 | 48500 | 48500 | 48250 | 2608 |
| 662 | 20230804 | 094300 | 9010245750 | 48500 | 48650 | 48850 | 48500 | 1334 |
| 663 | 20230804 | 094200 | 8945429200 | 48650 | 48950 | 49000 | 48650 | 2059 |
| 664 | 20230804 | 094100 | 8844747850 | 49000 | 48750 | 49050 | 48750 | 1554 |
| 665 | 20230804 | 094000 | 8768681950 | 48700 | 48600 | 48900 | 48450 | 3072 |
| 666 | 20230804 | 093900 | 8619369200 | 48700 | 48900 | 49450 | 48500 | 3839 |
| 667 | 20230804 | 093800 | 8431123800 | 48900 | 48400 | 48900 | 48350 | 5595 |
| 668 | 20230804 | 093700 | 8159186750 | 48500 | 47600 | 48500 | 47600 | 6399 |
| 669 | 20230804 | 093600 | 7851728050 | 47650 | 47750 | 47850 | 47650 | 373 |
| 670 | 20230804 | 093500 | 7833920900 | 47750 | 47750 | 47900 | 47700 | 1614 |
| 671 | 20230804 | 093400 | 7756763400 | 47750 | 47200 | 47750 | 47200 | 3202 |
| 672 | 20230804 | 093300 | 7604496200 | 47150 | 47050 | 47300 | 46650 | 4378 |
| 673 | 20230804 | 093200 | 7398929700 | 47100 | 47500 | 47500 | 47050 | 2270 |
| 674 | 20230804 | 093100 | 7291836850 | 47500 | 47750 | 47950 | 47200 | 7371 |
| 675 | 20230804 | 093000 | 6941844700 | 47750 | 48600 | 48650 | 47750 | 3714 |
| 676 | 20230804 | 092900 | 6762804300 | 48500 | 48850 | 48850 | 48500 | 3257 |
| 677 | 20230804 | 092800 | 6604331000 | 48550 | 48600 | 48950 | 48400 | 7720 |
| 678 | 20230804 | 092700 | 6227291700 | 48600 | 48000 | 48700 | 48000 | 4745 |
| 679 | 20230804 | 092600 | 5997649300 | 48000 | 48450 | 48500 | 47650 | 5475 |
| 680 | 20230804 | 092500 | 5734715700 | 48100 | 48350 | 48650 | 47650 | 8980 |
| 681 | 20230804 | 092400 | 5302680150 | 48350 | 50100 | 50200 | 47900 | 19509 |
| 682 | 20230804 | 092300 | 4350085950 | 50000 | 50300 | 51300 | 49000 | 28930 |
| 683 | 20230804 | 092200 | 2894380950 | 49950 | 49950 | 49950 | 49950 | 0 |
| 684 | 20230804 | 092100 | 2894380950 | 49950 | 49400 | 49950 | 49400 | 4905 |
| 685 | 20230804 | 092000 | 2650917500 | 49400 | 48100 | 49400 | 48100 | 12560 |
| 686 | 20230804 | 091900 | 2039263750 | 48100 | 47150 | 48500 | 47000 | 16364 |
| 687 | 20230804 | 091800 | 1257024950 | 47200 | 46700 | 47450 | 46650 | 7779 |
| 688 | 20230804 | 091700 | 890658700 | 46750 | 46600 | 46750 | 46600 | 1312 |
| 689 | 20230804 | 091600 | 829405150 | 46600 | 46150 | 46600 | 46150 | 3446 |
| 690 | 20230804 | 091500 | 669622300 | 46100 | 46100 | 46100 | 46050 | 465 |
| 691 | 20230804 | 091400 | 648185900 | 46050 | 45750 | 46100 | 45750 | 923 |
| 692 | 20230804 | 091300 | 605727850 | 45800 | 46000 | 46000 | 45700 | 225 |
| 693 | 20230804 | 091200 | 595401750 | 46000 | 45700 | 46050 | 45700 | 3087 |
| 694 | 20230804 | 091100 | 453550900 | 45700 | 45600 | 45700 | 45600 | 210 |
| 695 | 20230804 | 091000 | 443964250 | 45600 | 45450 | 45650 | 45450 | 444 |
| 696 | 20230804 | 090900 | 423749500 | 45300 | 45700 | 45700 | 45250 | 484 |
| 697 | 20230804 | 090800 | 401756650 | 45700 | 45850 | 45850 | 45700 | 260 |
| 698 | 20230804 | 090700 | 389841300 | 45850 | 45900 | 46000 | 45800 | 1037 |
| 699 | 20230804 | 090600 | 342228900 | 45900 | 45600 | 46000 | 45600 | 1730 |
| 700 | 20230804 | 090500 | 262884200 | 45500 | 44800 | 45550 | 44800 | 1437 |
| 701 | 20230804 | 090400 | 197744200 | 44750 | 44750 | 44750 | 44700 | 246 |
| 702 | 20230804 | 090300 | 186735750 | 44700 | 44700 | 44750 | 44700 | 226 |
| 703 | 20230804 | 090200 | 176623400 | 44650 | 44750 | 44750 | 44650 | 820 |
| 704 | 20230804 | 090100 | 139951300 | 44750 | 45050 | 45250 | 44750 | 331 |
| 705 | 20230804 | 090000 | 125046650 | 45250 | 45450 | 45450 | 45050 | 2752 |