35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 194600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 8900 |
| 3 | 20230804 | 194500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20230804 | 194400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20230804 | 194300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20230804 | 194200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20230804 | 194100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20230804 | 194000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20230804 | 193900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20230804 | 193800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20230804 | 193700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20230804 | 193600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20230804 | 193500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20230804 | 193400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20230804 | 193300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20230804 | 193200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20230804 | 193100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20230804 | 193000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20230804 | 192900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20230804 | 192800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20230804 | 192700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20230804 | 192600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20230804 | 192500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20230804 | 192400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20230804 | 192300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20230804 | 192200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20230804 | 192100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20230804 | 192000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20230804 | 191900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20230804 | 191800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20230804 | 191700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20230804 | 191600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 8900 |
| 33 | 20230804 | 191500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20230804 | 191400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20230804 | 191300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20230804 | 191200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20230804 | 191100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20230804 | 191000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20230804 | 190900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20230804 | 190800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20230804 | 190700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20230804 | 190600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20230804 | 190500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20230804 | 190400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20230804 | 190300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20230804 | 190200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20230804 | 190100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20230804 | 190000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20230804 | 185900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20230804 | 185800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20230804 | 185700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20230804 | 185600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20230804 | 185500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20230804 | 185400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20230804 | 185300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20230804 | 185200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20230804 | 185100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20230804 | 185000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20230804 | 184900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20230804 | 184800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20230804 | 184700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20230804 | 184600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 8900 |
| 63 | 20230804 | 184500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20230804 | 184400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20230804 | 184300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20230804 | 184200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20230804 | 184100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20230804 | 184000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20230804 | 183900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20230804 | 183800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20230804 | 183700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20230804 | 183600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20230804 | 183500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20230804 | 183400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20230804 | 183300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20230804 | 183200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20230804 | 183100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20230804 | 183000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20230804 | 182900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20230804 | 182800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20230804 | 182700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20230804 | 182600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20230804 | 182500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20230804 | 182400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20230804 | 182300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20230804 | 182200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20230804 | 182100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20230804 | 182000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20230804 | 181900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20230804 | 181800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20230804 | 181700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20230804 | 181600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 8900 |
| 93 | 20230804 | 181500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20230804 | 181400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20230804 | 181300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20230804 | 181200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20230804 | 181100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20230804 | 181000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20230804 | 180900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20230804 | 180800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20230804 | 180700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20230804 | 180600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20230804 | 180500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20230804 | 180400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20230804 | 180300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20230804 | 180200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20230804 | 180100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20230804 | 180000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20230804 | 175900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20230804 | 175800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20230804 | 175700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20230804 | 175600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20230804 | 175500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20230804 | 175400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20230804 | 175300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20230804 | 175200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20230804 | 175100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20230804 | 175000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20230804 | 174900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20230804 | 174800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20230804 | 174700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20230804 | 174600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 8900 |
| 123 | 20230804 | 174500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20230804 | 174400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20230804 | 174300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20230804 | 174200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20230804 | 174100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20230804 | 174000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20230804 | 173900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20230804 | 173800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20230804 | 173700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20230804 | 173600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20230804 | 173500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20230804 | 173400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20230804 | 173300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20230804 | 173200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20230804 | 173100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20230804 | 173000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20230804 | 172900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20230804 | 172800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20230804 | 172700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20230804 | 172600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20230804 | 172500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20230804 | 172400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20230804 | 172300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20230804 | 172200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20230804 | 172100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20230804 | 172000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20230804 | 171900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20230804 | 171800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20230804 | 171700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20230804 | 171600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 8900 |
| 153 | 20230804 | 171500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20230804 | 171400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20230804 | 171300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20230804 | 171200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20230804 | 171100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20230804 | 171000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20230804 | 170900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20230804 | 170800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20230804 | 170700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20230804 | 170600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20230804 | 170500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20230804 | 170400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20230804 | 170300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20230804 | 170200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20230804 | 170100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20230804 | 170000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20230804 | 165900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20230804 | 165800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20230804 | 165700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20230804 | 165600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20230804 | 165500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20230804 | 165400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20230804 | 165300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20230804 | 165200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20230804 | 165100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20230804 | 165000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20230804 | 164900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20230804 | 164800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20230804 | 164700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20230804 | 164600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 8900 |
| 183 | 20230804 | 164500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20230804 | 164400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20230804 | 164300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20230804 | 164200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20230804 | 164100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20230804 | 164000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20230804 | 163900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20230804 | 163800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20230804 | 163700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20230804 | 163600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20230804 | 163500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20230804 | 163400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20230804 | 163300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20230804 | 163200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20230804 | 163100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20230804 | 163000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20230804 | 162900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20230804 | 162800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20230804 | 162700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20230804 | 162600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20230804 | 162500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20230804 | 162400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20230804 | 162300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20230804 | 162200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20230804 | 162100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20230804 | 162000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20230804 | 161900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20230804 | 161800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20230804 | 161700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20230804 | 161600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 8900 |
| 213 | 20230804 | 161500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20230804 | 161400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20230804 | 161300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20230804 | 161200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20230804 | 161100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20230804 | 161000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20230804 | 160900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20230804 | 160800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20230804 | 160700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20230804 | 160600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20230804 | 160500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20230804 | 160400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20230804 | 160300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20230804 | 160200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20230804 | 160100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20230804 | 160000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20230804 | 155900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20230804 | 155800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20230804 | 155700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20230804 | 155600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20230804 | 155500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20230804 | 155400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20230804 | 155300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20230804 | 155200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20230804 | 155100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20230804 | 155000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20230804 | 154900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20230804 | 154800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20230804 | 154700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 242 | 20230804 | 154600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 8900 |
| 243 | 20230804 | 154500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 244 | 20230804 | 154400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 245 | 20230804 | 154300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 246 | 20230804 | 154200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 247 | 20230804 | 154100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 248 | 20230804 | 154000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 249 | 20230804 | 153900 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 250 | 20230804 | 153800 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 251 | 20230804 | 153700 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 252 | 20230804 | 153600 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 253 | 20230804 | 153500 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 254 | 20230804 | 153400 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 255 | 20230804 | 153300 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 256 | 20230804 | 153200 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 257 | 20230804 | 153100 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 258 | 20230804 | 153000 | 10479795100 | 22950 | 22950 | 22950 | 22950 | 8900 |
| 259 | 20230804 | 152900 | 10275540100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 260 | 20230804 | 152800 | 10275540100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 261 | 20230804 | 152700 | 10275540100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 262 | 20230804 | 152600 | 10275540100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 263 | 20230804 | 152500 | 10275540100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 264 | 20230804 | 152400 | 10275540100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 265 | 20230804 | 152300 | 10275540100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 266 | 20230804 | 152200 | 10275540100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 267 | 20230804 | 152100 | 10275540100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 268 | 20230804 | 152000 | 10275540100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 269 | 20230804 | 151900 | 10275540100 | 23050 | 23000 | 23050 | 23000 | 4180 |
| 270 | 20230804 | 151800 | 10179265750 | 23000 | 22950 | 23000 | 22950 | 3796 |
| 271 | 20230804 | 151700 | 10091976100 | 22950 | 23000 | 23000 | 22950 | 2094 |
| 272 | 20230804 | 151600 | 10043890700 | 23000 | 22950 | 23000 | 22900 | 3161 |
| 273 | 20230804 | 151500 | 9971326800 | 22950 | 22900 | 22950 | 22900 | 4140 |
| 274 | 20230804 | 151400 | 9876388650 | 22900 | 22850 | 22900 | 22850 | 915 |
| 275 | 20230804 | 151300 | 9855464550 | 22900 | 22850 | 22900 | 22850 | 950 |
| 276 | 20230804 | 151200 | 9833738000 | 22850 | 22900 | 22900 | 22850 | 852 |
| 277 | 20230804 | 151100 | 9814242900 | 22850 | 22900 | 22900 | 22850 | 538 |
| 278 | 20230804 | 151000 | 9801931550 | 22900 | 22850 | 22900 | 22850 | 13 |
| 279 | 20230804 | 150900 | 9801634050 | 22850 | 22850 | 22850 | 22850 | 839 |
| 280 | 20230804 | 150800 | 9782462900 | 22850 | 22850 | 22900 | 22850 | 860 |
| 281 | 20230804 | 150700 | 9762800450 | 22900 | 22900 | 22900 | 22850 | 621 |
| 282 | 20230804 | 150600 | 9748599750 | 22850 | 22850 | 22900 | 22800 | 1163 |
| 283 | 20230804 | 150500 | 9722026000 | 22850 | 22850 | 22850 | 22800 | 1504 |
| 284 | 20230804 | 150400 | 9687694450 | 22850 | 22850 | 22850 | 22850 | 1940 |
| 285 | 20230804 | 150300 | 9643365450 | 22850 | 22850 | 22850 | 22800 | 453 |
| 286 | 20230804 | 150200 | 9633020100 | 22850 | 22800 | 22850 | 22800 | 7066 |
| 287 | 20230804 | 150100 | 9471883650 | 22800 | 22800 | 22850 | 22800 | 1803 |
| 288 | 20230804 | 150000 | 9430774700 | 22850 | 22850 | 22900 | 22800 | 4489 |
| 289 | 20230804 | 145900 | 9328265550 | 22850 | 22850 | 22900 | 22850 | 601 |
| 290 | 20230804 | 145800 | 9314529900 | 22900 | 22900 | 22900 | 22850 | 428 |
| 291 | 20230804 | 145700 | 9304749700 | 22900 | 22850 | 22900 | 22800 | 877 |
| 292 | 20230804 | 145600 | 9284709550 | 22850 | 22850 | 22900 | 22850 | 2027 |
| 293 | 20230804 | 145500 | 9238392000 | 22850 | 22850 | 22900 | 22850 | 65 |
| 294 | 20230804 | 145400 | 9236906700 | 22900 | 22850 | 22900 | 22850 | 693 |
| 295 | 20230804 | 145300 | 9221067250 | 22900 | 22850 | 22900 | 22850 | 425 |
| 296 | 20230804 | 145200 | 9211355350 | 22850 | 22850 | 22850 | 22850 | 3300 |
| 297 | 20230804 | 145100 | 9135950350 | 22850 | 22850 | 22900 | 22850 | 359 |
| 298 | 20230804 | 145000 | 9127746350 | 22850 | 22900 | 22900 | 22850 | 640 |
| 299 | 20230804 | 144900 | 9113111200 | 22900 | 22850 | 22900 | 22850 | 189 |
| 300 | 20230804 | 144800 | 9108790250 | 22850 | 22900 | 22900 | 22850 | 218 |
| 301 | 20230804 | 144700 | 9103808450 | 22900 | 22900 | 22900 | 22850 | 418 |
| 302 | 20230804 | 144600 | 9094256350 | 22900 | 22900 | 22900 | 22850 | 1781 |
| 303 | 20230804 | 144500 | 9053557600 | 22900 | 22900 | 22900 | 22850 | 1753 |
| 304 | 20230804 | 144400 | 9013500850 | 22900 | 22850 | 22900 | 22850 | 748 |
| 305 | 20230804 | 144300 | 8996398450 | 22850 | 22850 | 22900 | 22850 | 55 |
| 306 | 20230804 | 144200 | 8995140050 | 22900 | 22900 | 22900 | 22850 | 32 |
| 307 | 20230804 | 144100 | 8994407350 | 22900 | 22900 | 22900 | 22850 | 78 |
| 308 | 20230804 | 144000 | 8992624050 | 22900 | 22850 | 22900 | 22850 | 487 |
| 309 | 20230804 | 143900 | 8981495900 | 22850 | 22850 | 22900 | 22850 | 685 |
| 310 | 20230804 | 143800 | 8965841150 | 22850 | 22850 | 22900 | 22850 | 875 |
| 311 | 20230804 | 143700 | 8945846800 | 22850 | 22850 | 22900 | 22850 | 163 |
| 312 | 20230804 | 143600 | 8942116800 | 22900 | 22900 | 22900 | 22850 | 442 |
| 313 | 20230804 | 143500 | 8932000050 | 22850 | 22900 | 22900 | 22850 | 1083 |
| 314 | 20230804 | 143400 | 8907245900 | 22850 | 22850 | 22850 | 22850 | 1051 |
| 315 | 20230804 | 143300 | 8883230550 | 22850 | 22850 | 22900 | 22850 | 591 |
| 316 | 20230804 | 143200 | 8869722800 | 22850 | 22900 | 22900 | 22850 | 1495 |
| 317 | 20230804 | 143100 | 8835498450 | 22900 | 22900 | 22950 | 22900 | 822 |
| 318 | 20230804 | 143000 | 8816669700 | 22900 | 22900 | 22900 | 22900 | 2615 |
| 319 | 20230804 | 142900 | 8756786200 | 22900 | 22850 | 22900 | 22850 | 631 |
| 320 | 20230804 | 142800 | 8742343700 | 22900 | 22900 | 22900 | 22850 | 101 |
| 321 | 20230804 | 142700 | 8740030850 | 22900 | 22850 | 22900 | 22850 | 644 |
| 322 | 20230804 | 142600 | 8725283350 | 22900 | 22900 | 22900 | 22850 | 455 |
| 323 | 20230804 | 142500 | 8714869350 | 22850 | 22850 | 22900 | 22850 | 372 |
| 324 | 20230804 | 142400 | 8706350700 | 22900 | 22900 | 22900 | 22850 | 262 |
| 325 | 20230804 | 142300 | 8700350950 | 22850 | 22850 | 22900 | 22850 | 1200 |
| 326 | 20230804 | 142200 | 8672903250 | 22850 | 22850 | 22900 | 22850 | 230 |
| 327 | 20230804 | 142100 | 8667640900 | 22850 | 22900 | 22900 | 22850 | 2029 |
| 328 | 20230804 | 142000 | 8621277000 | 22850 | 22900 | 22900 | 22850 | 455 |
| 329 | 20230804 | 141900 | 8610878750 | 22900 | 22900 | 22900 | 22850 | 1498 |
| 330 | 20230804 | 141800 | 8576584550 | 22850 | 22900 | 22900 | 22850 | 253 |
| 331 | 20230804 | 141700 | 8570795950 | 22900 | 22900 | 22900 | 22850 | 870 |
| 332 | 20230804 | 141600 | 8550875650 | 22900 | 22850 | 22900 | 22850 | 49 |
| 333 | 20230804 | 141500 | 8549755250 | 22850 | 22900 | 22950 | 22850 | 1107 |
| 334 | 20230804 | 141400 | 8524404800 | 22900 | 22900 | 22950 | 22900 | 127 |
| 335 | 20230804 | 141300 | 8521496400 | 22950 | 22950 | 22950 | 22900 | 65 |
| 336 | 20230804 | 141200 | 8520004750 | 22950 | 22950 | 22950 | 22900 | 150 |
| 337 | 20230804 | 141100 | 8516562400 | 22900 | 22950 | 22950 | 22900 | 62 |
| 338 | 20230804 | 141000 | 8515139600 | 22950 | 22900 | 22950 | 22900 | 16 |
| 339 | 20230804 | 140900 | 8514772500 | 22900 | 22950 | 22950 | 22900 | 575 |
| 340 | 20230804 | 140800 | 8501577000 | 22950 | 22950 | 22950 | 22900 | 622 |
| 341 | 20230804 | 140700 | 8487330350 | 22950 | 22900 | 22950 | 22900 | 627 |
| 342 | 20230804 | 140600 | 8472961750 | 22900 | 22850 | 22900 | 22850 | 655 |
| 343 | 20230804 | 140500 | 8457965000 | 22850 | 22850 | 22900 | 22850 | 1196 |
| 344 | 20230804 | 140400 | 8430633050 | 22900 | 22850 | 22900 | 22850 | 314 |
| 345 | 20230804 | 140300 | 8423452550 | 22900 | 22850 | 22900 | 22850 | 151 |
| 346 | 20230804 | 140200 | 8420001700 | 22850 | 22850 | 22850 | 22800 | 316 |
| 347 | 20230804 | 140100 | 8412781200 | 22850 | 22900 | 22900 | 22800 | 96 |
| 348 | 20230804 | 140000 | 8410590050 | 22800 | 22850 | 22850 | 22800 | 2077 |
| 349 | 20230804 | 135900 | 8363130750 | 22850 | 22850 | 22850 | 22800 | 21 |
| 350 | 20230804 | 135800 | 8362650950 | 22850 | 22800 | 22850 | 22800 | 183 |
| 351 | 20230804 | 135700 | 8358469500 | 22900 | 22900 | 22900 | 22850 | 615 |
| 352 | 20230804 | 135600 | 8344413050 | 22850 | 22900 | 22900 | 22850 | 762 |
| 353 | 20230804 | 135500 | 8326976350 | 22900 | 22850 | 22900 | 22850 | 368 |
| 354 | 20230804 | 135400 | 8318565050 | 22850 | 22850 | 22900 | 22850 | 855 |
| 355 | 20230804 | 135300 | 8299027900 | 22850 | 22850 | 22850 | 22850 | 169 |
| 356 | 20230804 | 135200 | 8295166250 | 22850 | 22850 | 22850 | 22850 | 5 |
| 357 | 20230804 | 135100 | 8295052000 | 22850 | 22850 | 22850 | 22800 | 1812 |
| 358 | 20230804 | 135000 | 8253681500 | 22850 | 22850 | 22850 | 22850 | 628 |
| 359 | 20230804 | 134900 | 8239331700 | 22800 | 22850 | 22850 | 22800 | 229 |
| 360 | 20230804 | 134800 | 8234100250 | 22850 | 22800 | 22850 | 22800 | 62 |
| 361 | 20230804 | 134700 | 8232685400 | 22800 | 22800 | 22800 | 22800 | 18 |
| 362 | 20230804 | 134600 | 8232275000 | 22850 | 22850 | 22850 | 22850 | 151 |
| 363 | 20230804 | 134500 | 8228824650 | 22850 | 22850 | 22850 | 22850 | 245 |
| 364 | 20230804 | 134400 | 8223226400 | 22850 | 22850 | 22850 | 22850 | 24 |
| 365 | 20230804 | 134300 | 8222678000 | 22850 | 22800 | 22850 | 22800 | 498 |
| 366 | 20230804 | 134200 | 8211321750 | 22800 | 22850 | 22850 | 22800 | 738 |
| 367 | 20230804 | 134100 | 8194492850 | 22850 | 22850 | 22850 | 22850 | 105 |
| 368 | 20230804 | 134000 | 8192093600 | 22850 | 22850 | 22850 | 22850 | 453 |
| 369 | 20230804 | 133900 | 8181742550 | 22850 | 22850 | 22850 | 22850 | 1469 |
| 370 | 20230804 | 133800 | 8148175900 | 22850 | 22850 | 22850 | 22800 | 130 |
| 371 | 20230804 | 133700 | 8145209050 | 22850 | 22800 | 22850 | 22800 | 138 |
| 372 | 20230804 | 133600 | 8142060250 | 22800 | 22850 | 22850 | 22800 | 750 |
| 373 | 20230804 | 133500 | 8124954950 | 22850 | 22800 | 22850 | 22800 | 178 |
| 374 | 20230804 | 133400 | 8120893800 | 22800 | 22850 | 22850 | 22800 | 766 |
| 375 | 20230804 | 133300 | 8103421350 | 22850 | 22850 | 22850 | 22800 | 20 |
| 376 | 20230804 | 133200 | 8102964850 | 22800 | 22800 | 22850 | 22800 | 465 |
| 377 | 20230804 | 133100 | 8092361950 | 22850 | 22800 | 22850 | 22800 | 180 |
| 378 | 20230804 | 133000 | 8088257600 | 22800 | 22850 | 22850 | 22800 | 3707 |
| 379 | 20230804 | 132900 | 8003562750 | 22850 | 22900 | 22900 | 22850 | 183 |
| 380 | 20230804 | 132800 | 7999377050 | 22850 | 22900 | 22900 | 22850 | 288 |
| 381 | 20230804 | 132700 | 7992793200 | 22850 | 22900 | 22900 | 22850 | 637 |
| 382 | 20230804 | 132600 | 7978231950 | 22850 | 22900 | 22900 | 22850 | 196 |
| 383 | 20230804 | 132500 | 7973745550 | 22900 | 22900 | 22900 | 22900 | 185 |
| 384 | 20230804 | 132400 | 7969509050 | 22850 | 22850 | 22900 | 22850 | 1514 |
| 385 | 20230804 | 132300 | 7934913650 | 22850 | 22900 | 22900 | 22850 | 2779 |
| 386 | 20230804 | 132200 | 7871277800 | 22950 | 22950 | 22950 | 22950 | 1 |
| 387 | 20230804 | 132100 | 7871254850 | 22900 | 22900 | 22900 | 22900 | 83 |
| 388 | 20230804 | 132000 | 7869354150 | 22900 | 22950 | 22950 | 22900 | 256 |
| 389 | 20230804 | 131900 | 7863491450 | 22950 | 22950 | 22950 | 22900 | 608 |
| 390 | 20230804 | 131800 | 7849564400 | 22950 | 22900 | 22950 | 22900 | 135 |
| 391 | 20230804 | 131700 | 7846467400 | 22950 | 22950 | 22950 | 22950 | 314 |
| 392 | 20230804 | 131600 | 7839261100 | 22950 | 22950 | 22950 | 22950 | 111 |
| 393 | 20230804 | 131500 | 7836713650 | 22900 | 22900 | 22900 | 22900 | 194 |
| 394 | 20230804 | 131400 | 7832271050 | 22900 | 22950 | 22950 | 22900 | 58 |
| 395 | 20230804 | 131300 | 7830942250 | 22950 | 22950 | 22950 | 22950 | 36 |
| 396 | 20230804 | 131200 | 7830116050 | 22950 | 22900 | 22950 | 22900 | 66 |
| 397 | 20230804 | 131100 | 7828603850 | 22900 | 22900 | 22900 | 22900 | 131 |
| 398 | 20230804 | 131000 | 7825603950 | 22900 | 22900 | 22900 | 22900 | 171 |
| 399 | 20230804 | 130900 | 7821688050 | 22850 | 22900 | 22900 | 22850 | 610 |
| 400 | 20230804 | 130800 | 7807749450 | 22900 | 22900 | 22900 | 22900 | 73 |
| 401 | 20230804 | 130700 | 7806077750 | 22850 | 22850 | 22850 | 22850 | 1 |
| 402 | 20230804 | 130600 | 7806054900 | 22850 | 22850 | 22900 | 22850 | 587 |
| 403 | 20230804 | 130500 | 7792628500 | 22900 | 22950 | 22950 | 22900 | 196 |
| 404 | 20230804 | 130400 | 7788139050 | 22950 | 22950 | 22950 | 22850 | 550 |
| 405 | 20230804 | 130300 | 7775543650 | 22950 | 22950 | 22950 | 22950 | 70 |
| 406 | 20230804 | 130200 | 7773937150 | 22950 | 22950 | 22950 | 22900 | 19 |
| 407 | 20230804 | 130100 | 7773501250 | 22950 | 22950 | 22950 | 22900 | 1060 |
| 408 | 20230804 | 130000 | 7749224250 | 22950 | 22950 | 22950 | 22950 | 231 |
| 409 | 20230804 | 125900 | 7743922800 | 22950 | 22950 | 22950 | 22950 | 2 |
| 410 | 20230804 | 125800 | 7743876900 | 22950 | 22950 | 22950 | 22950 | 399 |
| 411 | 20230804 | 125700 | 7734719850 | 22950 | 22900 | 22950 | 22900 | 2 |
| 412 | 20230804 | 125600 | 7734674000 | 22900 | 22900 | 22900 | 22850 | 233 |
| 413 | 20230804 | 125500 | 7729343300 | 22900 | 22900 | 22900 | 22900 | 66 |
| 414 | 20230804 | 125400 | 7727831900 | 22900 | 22900 | 22900 | 22850 | 733 |
| 415 | 20230804 | 125300 | 7711069200 | 22900 | 22900 | 22900 | 22850 | 674 |
| 416 | 20230804 | 125200 | 7695667550 | 22900 | 22900 | 22900 | 22850 | 315 |
| 417 | 20230804 | 125100 | 7688454500 | 22900 | 22850 | 22900 | 22850 | 448 |
| 418 | 20230804 | 125000 | 7678217100 | 22900 | 22850 | 22900 | 22850 | 385 |
| 419 | 20230804 | 124900 | 7669410650 | 22850 | 22900 | 22900 | 22850 | 17 |
| 420 | 20230804 | 124800 | 7669022000 | 22900 | 22900 | 22900 | 22900 | 8 |
| 421 | 20230804 | 124700 | 7668838800 | 22900 | 22900 | 22900 | 22900 | 118 |
| 422 | 20230804 | 124600 | 7666136600 | 22900 | 22900 | 22900 | 22900 | 75 |
| 423 | 20230804 | 124500 | 7664419100 | 22850 | 22850 | 22900 | 22850 | 520 |
| 424 | 20230804 | 124400 | 7652536950 | 22850 | 22850 | 22850 | 22850 | 215 |
| 425 | 20230804 | 124300 | 7647624200 | 22850 | 22900 | 22900 | 22850 | 767 |
| 426 | 20230804 | 124200 | 7630095700 | 22900 | 22950 | 22950 | 22900 | 1416 |
| 427 | 20230804 | 124100 | 7597663450 | 22950 | 22950 | 22950 | 22950 | 252 |
| 428 | 20230804 | 124000 | 7591880050 | 22950 | 22950 | 22950 | 22950 | 712 |
| 429 | 20230804 | 123900 | 7575539650 | 22950 | 23000 | 23000 | 22950 | 60 |
| 430 | 20230804 | 123800 | 7574160150 | 23000 | 23000 | 23000 | 23000 | 230 |
| 431 | 20230804 | 123700 | 7568870150 | 23000 | 23000 | 23000 | 23000 | 129 |
| 432 | 20230804 | 123600 | 7565903150 | 23000 | 22950 | 23000 | 22950 | 91 |
| 433 | 20230804 | 123500 | 7563814550 | 22950 | 22900 | 22950 | 22900 | 472 |
| 434 | 20230804 | 123400 | 7552982250 | 22950 | 22950 | 22950 | 22900 | 718 |
| 435 | 20230804 | 123300 | 7536504650 | 23000 | 22950 | 23000 | 22950 | 553 |
| 436 | 20230804 | 123200 | 7523811150 | 22950 | 22950 | 22950 | 22950 | 218 |
| 437 | 20230804 | 123100 | 7518808050 | 22950 | 22900 | 22950 | 22900 | 139 |
| 438 | 20230804 | 123000 | 7515620750 | 22900 | 22900 | 22950 | 22900 | 232 |
| 439 | 20230804 | 122900 | 7510303800 | 22900 | 22850 | 22900 | 22850 | 361 |
| 440 | 20230804 | 122800 | 7502045650 | 22850 | 22850 | 22900 | 22850 | 155 |
| 441 | 20230804 | 122700 | 7498499900 | 22850 | 22850 | 22900 | 22850 | 575 |
| 442 | 20230804 | 122600 | 7485353500 | 22800 | 22850 | 22850 | 22800 | 853 |
| 443 | 20230804 | 122500 | 7465897800 | 22850 | 22850 | 22850 | 22800 | 568 |
| 444 | 20230804 | 122400 | 7452923950 | 22850 | 22850 | 22850 | 22850 | 897 |
| 445 | 20230804 | 122300 | 7432427500 | 22850 | 22900 | 22900 | 22850 | 2412 |
| 446 | 20230804 | 122200 | 7377303250 | 22900 | 22900 | 22950 | 22900 | 262 |
| 447 | 20230804 | 122100 | 7371298450 | 22900 | 22950 | 22950 | 22900 | 2592 |
| 448 | 20230804 | 122000 | 7311941600 | 22900 | 23000 | 23000 | 22900 | 520 |
| 449 | 20230804 | 121900 | 7300007400 | 23000 | 23050 | 23050 | 23000 | 73 |
| 450 | 20230804 | 121800 | 7298328350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 451 | 20230804 | 121700 | 7298328350 | 23050 | 22950 | 23050 | 22950 | 2070 |
| 452 | 20230804 | 121600 | 7250780400 | 22950 | 23000 | 23050 | 22950 | 1196 |
| 453 | 20230804 | 121500 | 7223280550 | 23000 | 23000 | 23050 | 23000 | 48 |
| 454 | 20230804 | 121400 | 7222176450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 455 | 20230804 | 121300 | 7222176450 | 23050 | 23000 | 23050 | 23000 | 1339 |
| 456 | 20230804 | 121200 | 7191379400 | 23050 | 23000 | 23050 | 23000 | 417 |
| 457 | 20230804 | 121100 | 7181788350 | 23000 | 23050 | 23050 | 23000 | 498 |
| 458 | 20230804 | 121000 | 7170331000 | 23050 | 23050 | 23050 | 23000 | 837 |
| 459 | 20230804 | 120900 | 7151039450 | 23050 | 23050 | 23050 | 23050 | 5 |
| 460 | 20230804 | 120800 | 7150924200 | 23050 | 23050 | 23050 | 23000 | 1860 |
| 461 | 20230804 | 120700 | 7108132300 | 23050 | 23050 | 23100 | 23050 | 1396 |
| 462 | 20230804 | 120600 | 7075954450 | 23050 | 23050 | 23050 | 23050 | 62 |
| 463 | 20230804 | 120500 | 7074525350 | 23100 | 23000 | 23100 | 23000 | 1208 |
| 464 | 20230804 | 120400 | 7046665900 | 23050 | 23050 | 23050 | 23050 | 3 |
| 465 | 20230804 | 120300 | 7046596750 | 23050 | 23000 | 23050 | 23000 | 344 |
| 466 | 20230804 | 120200 | 7038684550 | 23000 | 23100 | 23100 | 23000 | 1452 |
| 467 | 20230804 | 120100 | 7005209250 | 23100 | 23100 | 23100 | 23050 | 210 |
| 468 | 20230804 | 120000 | 7000361100 | 23100 | 23100 | 23100 | 23050 | 354 |
| 469 | 20230804 | 115900 | 6992193350 | 23100 | 23050 | 23100 | 23050 | 1068 |
| 470 | 20230804 | 115800 | 6967568450 | 23050 | 23100 | 23100 | 23050 | 63 |
| 471 | 20230804 | 115700 | 6966116200 | 23100 | 23100 | 23100 | 23050 | 598 |
| 472 | 20230804 | 115600 | 6952328700 | 23050 | 23050 | 23100 | 23050 | 629 |
| 473 | 20230804 | 115500 | 6937829750 | 23050 | 23050 | 23100 | 23050 | 761 |
| 474 | 20230804 | 115400 | 6920282450 | 23100 | 23100 | 23100 | 23100 | 554 |
| 475 | 20230804 | 115300 | 6907485050 | 23100 | 23100 | 23100 | 23100 | 27 |
| 476 | 20230804 | 115200 | 6906861350 | 23100 | 23050 | 23100 | 23050 | 120 |
| 477 | 20230804 | 115100 | 6904089400 | 23050 | 23050 | 23100 | 23050 | 123 |
| 478 | 20230804 | 115000 | 6901254200 | 23050 | 23050 | 23100 | 23050 | 3396 |
| 479 | 20230804 | 114900 | 6822976150 | 23050 | 23000 | 23050 | 22950 | 473 |
| 480 | 20230804 | 114800 | 6812099450 | 23000 | 23000 | 23000 | 23000 | 408 |
| 481 | 20230804 | 114700 | 6802715450 | 23000 | 23000 | 23050 | 23000 | 175 |
| 482 | 20230804 | 114600 | 6798690400 | 23050 | 23050 | 23050 | 23000 | 687 |
| 483 | 20230804 | 114500 | 6782883950 | 23050 | 23050 | 23050 | 23000 | 97 |
| 484 | 20230804 | 114400 | 6780650150 | 23050 | 23000 | 23050 | 23000 | 886 |
| 485 | 20230804 | 114300 | 6760260150 | 23000 | 23000 | 23000 | 23000 | 450 |
| 486 | 20230804 | 114200 | 6749910150 | 23000 | 22950 | 23000 | 22950 | 213 |
| 487 | 20230804 | 114100 | 6745021050 | 22950 | 22950 | 23000 | 22900 | 300 |
| 488 | 20230804 | 114000 | 6738132800 | 23000 | 23000 | 23000 | 22950 | 321 |
| 489 | 20230804 | 113900 | 6730761600 | 23000 | 22950 | 23050 | 22950 | 2998 |
| 490 | 20230804 | 113800 | 6661902250 | 22950 | 22950 | 23000 | 22950 | 116 |
| 491 | 20230804 | 113700 | 6659235050 | 22950 | 22950 | 22950 | 22950 | 395 |
| 492 | 20230804 | 113600 | 6650169800 | 23000 | 23000 | 23000 | 22950 | 263 |
| 493 | 20230804 | 113500 | 6644129800 | 23000 | 22950 | 23000 | 22950 | 324 |
| 494 | 20230804 | 113400 | 6636693750 | 22950 | 22950 | 22950 | 22950 | 1560 |
| 495 | 20230804 | 113300 | 6600891750 | 22950 | 23000 | 23050 | 22950 | 596 |
| 496 | 20230804 | 113200 | 6587181250 | 23050 | 23000 | 23050 | 23000 | 614 |
| 497 | 20230804 | 113100 | 6573051650 | 23000 | 23050 | 23050 | 23000 | 1508 |
| 498 | 20230804 | 113000 | 6538367450 | 23000 | 23050 | 23050 | 23000 | 271 |
| 499 | 20230804 | 112900 | 6532129650 | 23050 | 23000 | 23050 | 23000 | 912 |
| 500 | 20230804 | 112800 | 6511148300 | 23000 | 22950 | 23050 | 22950 | 7651 |
| 501 | 20230804 | 112700 | 6335187050 | 23000 | 23000 | 23000 | 22950 | 647 |
| 502 | 20230804 | 112600 | 6320331150 | 23000 | 22950 | 23000 | 22950 | 564 |
| 503 | 20230804 | 112500 | 6307386700 | 22950 | 23000 | 23000 | 22950 | 1437 |
| 504 | 20230804 | 112400 | 6274406050 | 23000 | 23000 | 23000 | 22950 | 372 |
| 505 | 20230804 | 112300 | 6265859000 | 22950 | 23000 | 23000 | 22950 | 545 |
| 506 | 20230804 | 112200 | 6253334250 | 23000 | 22950 | 23000 | 22950 | 897 |
| 507 | 20230804 | 112100 | 6232743000 | 22950 | 22950 | 22950 | 22950 | 107 |
| 508 | 20230804 | 112000 | 6230287350 | 22900 | 22900 | 22900 | 22850 | 965 |
| 509 | 20230804 | 111900 | 6208195050 | 22900 | 22850 | 22900 | 22850 | 216 |
| 510 | 20230804 | 111800 | 6203251350 | 22900 | 22900 | 22900 | 22900 | 204 |
| 511 | 20230804 | 111700 | 6198579750 | 22900 | 22850 | 22900 | 22850 | 130 |
| 512 | 20230804 | 111600 | 6195603200 | 22800 | 22850 | 22900 | 22800 | 673 |
| 513 | 20230804 | 111500 | 6180203700 | 22850 | 22850 | 22850 | 22800 | 105 |
| 514 | 20230804 | 111400 | 6177805950 | 22850 | 22850 | 22850 | 22850 | 1190 |
| 515 | 20230804 | 111300 | 6150614450 | 22850 | 22850 | 22850 | 22850 | 365 |
| 516 | 20230804 | 111200 | 6142274200 | 22800 | 22800 | 22800 | 22800 | 170 |
| 517 | 20230804 | 111100 | 6138398200 | 22800 | 22850 | 22850 | 22800 | 299 |
| 518 | 20230804 | 111000 | 6131580500 | 22800 | 22800 | 22850 | 22800 | 1550 |
| 519 | 20230804 | 110900 | 6096238950 | 22800 | 22800 | 22850 | 22800 | 125 |
| 520 | 20230804 | 110800 | 6093386000 | 22800 | 22850 | 22850 | 22800 | 593 |
| 521 | 20230804 | 110700 | 6079860450 | 22850 | 22850 | 22850 | 22800 | 452 |
| 522 | 20230804 | 110600 | 6069540250 | 22850 | 22850 | 22900 | 22850 | 1188 |
| 523 | 20230804 | 110500 | 6042394400 | 22850 | 22900 | 22900 | 22850 | 275 |
| 524 | 20230804 | 110400 | 6036097100 | 22900 | 22900 | 22900 | 22900 | 341 |
| 525 | 20230804 | 110300 | 6028288200 | 22900 | 22900 | 22900 | 22850 | 621 |
| 526 | 20230804 | 110200 | 6014076050 | 22900 | 22850 | 22900 | 22850 | 41 |
| 527 | 20230804 | 110100 | 6013139100 | 22850 | 22850 | 22850 | 22850 | 416 |
| 528 | 20230804 | 110000 | 6003633500 | 22850 | 22800 | 22850 | 22800 | 1086 |
| 529 | 20230804 | 105900 | 5978865900 | 22850 | 22850 | 22850 | 22850 | 1085 |
| 530 | 20230804 | 105800 | 5954073650 | 22850 | 22850 | 22850 | 22800 | 1029 |
| 531 | 20230804 | 105700 | 5930610950 | 22850 | 22850 | 22850 | 22800 | 853 |
| 532 | 20230804 | 105600 | 5911157650 | 22850 | 22800 | 22850 | 22800 | 1095 |
| 533 | 20230804 | 105500 | 5886167550 | 22800 | 22850 | 22850 | 22800 | 1188 |
| 534 | 20230804 | 105400 | 5859075000 | 22850 | 22850 | 22900 | 22800 | 96 |
| 535 | 20230804 | 105300 | 5856880950 | 22900 | 22850 | 22900 | 22800 | 300 |
| 536 | 20230804 | 105200 | 5850030000 | 22850 | 22900 | 22900 | 22800 | 111 |
| 537 | 20230804 | 105100 | 5847492850 | 22900 | 22850 | 22900 | 22800 | 278 |
| 538 | 20230804 | 105000 | 5841141150 | 22850 | 22900 | 22900 | 22850 | 1633 |
| 539 | 20230804 | 104900 | 5803825950 | 22900 | 22900 | 22900 | 22900 | 426 |
| 540 | 20230804 | 104800 | 5794070550 | 22900 | 22900 | 22900 | 22900 | 646 |
| 541 | 20230804 | 104700 | 5779277150 | 22900 | 22900 | 22900 | 22850 | 1245 |
| 542 | 20230804 | 104600 | 5750771650 | 22900 | 22900 | 22950 | 22900 | 1150 |
| 543 | 20230804 | 104500 | 5724436350 | 22850 | 22850 | 22900 | 22800 | 551 |
| 544 | 20230804 | 104400 | 5711858050 | 22850 | 22850 | 22850 | 22800 | 418 |
| 545 | 20230804 | 104300 | 5702313950 | 22850 | 22850 | 22850 | 22800 | 1236 |
| 546 | 20230804 | 104200 | 5674078100 | 22850 | 22900 | 22900 | 22850 | 312 |
| 547 | 20230804 | 104100 | 5666946150 | 22900 | 22900 | 22900 | 22850 | 486 |
| 548 | 20230804 | 104000 | 5655835350 | 22900 | 22900 | 22900 | 22900 | 16 |
| 549 | 20230804 | 103900 | 5655468950 | 22850 | 22850 | 22850 | 22850 | 538 |
| 550 | 20230804 | 103800 | 5643175650 | 22850 | 22850 | 22900 | 22850 | 121 |
| 551 | 20230804 | 103700 | 5640408900 | 22900 | 22850 | 22900 | 22850 | 338 |
| 552 | 20230804 | 103600 | 5632680400 | 22850 | 22800 | 22850 | 22800 | 226 |
| 553 | 20230804 | 103500 | 5627524450 | 22800 | 22850 | 22850 | 22800 | 1401 |
| 554 | 20230804 | 103400 | 5595537600 | 22850 | 22900 | 22900 | 22800 | 624 |
| 555 | 20230804 | 103300 | 5581299300 | 22900 | 22850 | 22900 | 22800 | 636 |
| 556 | 20230804 | 103200 | 5566773300 | 22850 | 22850 | 22850 | 22850 | 2042 |
| 557 | 20230804 | 103100 | 5520113600 | 22850 | 22850 | 22850 | 22800 | 516 |
| 558 | 20230804 | 103000 | 5508326450 | 22850 | 22800 | 22850 | 22800 | 700 |
| 559 | 20230804 | 102900 | 5492358050 | 22800 | 22850 | 22850 | 22800 | 158 |
| 560 | 20230804 | 102800 | 5488748050 | 22850 | 22850 | 22850 | 22800 | 940 |
| 561 | 20230804 | 102700 | 5467269800 | 22850 | 22850 | 22850 | 22800 | 950 |
| 562 | 20230804 | 102600 | 5445605250 | 22850 | 22900 | 22900 | 22850 | 189 |
| 563 | 20230804 | 102500 | 5441286250 | 22900 | 22850 | 22900 | 22800 | 632 |
| 564 | 20230804 | 102400 | 5426855500 | 22850 | 22850 | 22850 | 22800 | 444 |
| 565 | 20230804 | 102300 | 5416721250 | 22850 | 22900 | 22900 | 22850 | 1365 |
| 566 | 20230804 | 102200 | 5385528550 | 22900 | 22900 | 22900 | 22850 | 293 |
| 567 | 20230804 | 102100 | 5378821850 | 22900 | 22900 | 22900 | 22850 | 135 |
| 568 | 20230804 | 102000 | 5375730400 | 22900 | 22900 | 22900 | 22850 | 419 |
| 569 | 20230804 | 101900 | 5366154150 | 22850 | 22850 | 22850 | 22850 | 1257 |
| 570 | 20230804 | 101800 | 5337431700 | 22850 | 22900 | 22900 | 22850 | 948 |
| 571 | 20230804 | 101700 | 5315769350 | 22900 | 22900 | 22900 | 22850 | 1093 |
| 572 | 20230804 | 101600 | 5290793900 | 22850 | 22950 | 22950 | 22850 | 1450 |
| 573 | 20230804 | 101500 | 5257599000 | 22950 | 22900 | 22950 | 22900 | 876 |
| 574 | 20230804 | 101400 | 5237532800 | 22900 | 22950 | 22950 | 22900 | 186 |
| 575 | 20230804 | 101300 | 5233269100 | 22950 | 23000 | 23000 | 22950 | 3719 |
| 576 | 20230804 | 101200 | 5147774200 | 23000 | 23000 | 23050 | 22950 | 602 |
| 577 | 20230804 | 101100 | 5133929200 | 23000 | 23000 | 23050 | 23000 | 1649 |
| 578 | 20230804 | 101000 | 5096002050 | 23000 | 23000 | 23000 | 22950 | 3030 |
| 579 | 20230804 | 100900 | 5026317450 | 23000 | 22950 | 23050 | 22950 | 2667 |
| 580 | 20230804 | 100800 | 4964984350 | 22950 | 23000 | 23000 | 22950 | 922 |
| 581 | 20230804 | 100700 | 4943799100 | 23000 | 22950 | 23050 | 22900 | 1328 |
| 582 | 20230804 | 100600 | 4913256050 | 22900 | 23000 | 23000 | 22900 | 388 |
| 583 | 20230804 | 100500 | 4904347700 | 23000 | 22900 | 23000 | 22850 | 7038 |
| 584 | 20230804 | 100400 | 4743179900 | 22900 | 22900 | 22900 | 22850 | 938 |
| 585 | 20230804 | 100300 | 4721731800 | 22900 | 22950 | 23000 | 22850 | 2324 |
| 586 | 20230804 | 100200 | 4668489250 | 22950 | 23050 | 23050 | 22950 | 1803 |
| 587 | 20230804 | 100100 | 4627046300 | 23050 | 22950 | 23050 | 22950 | 4220 |
| 588 | 20230804 | 100000 | 4530029800 | 22950 | 22950 | 22950 | 22950 | 501 |
| 589 | 20230804 | 095900 | 4518531850 | 22900 | 22900 | 22950 | 22850 | 1699 |
| 590 | 20230804 | 095800 | 4479625350 | 22900 | 22850 | 22950 | 22850 | 1109 |
| 591 | 20230804 | 095700 | 4454233750 | 22850 | 22800 | 22850 | 22800 | 2373 |
| 592 | 20230804 | 095600 | 4400080400 | 22800 | 22750 | 22800 | 22750 | 458 |
| 593 | 20230804 | 095500 | 4389639850 | 22800 | 22800 | 22800 | 22750 | 1247 |
| 594 | 20230804 | 095400 | 4361215800 | 22800 | 22750 | 22800 | 22750 | 1030 |
| 595 | 20230804 | 095300 | 4337772700 | 22750 | 22750 | 22800 | 22750 | 244 |
| 596 | 20230804 | 095200 | 4332221250 | 22750 | 22800 | 22800 | 22750 | 772 |
| 597 | 20230804 | 095100 | 4314625900 | 22800 | 22850 | 22850 | 22800 | 3788 |
| 598 | 20230804 | 095000 | 4228231800 | 22850 | 22900 | 22900 | 22800 | 5080 |
| 599 | 20230804 | 094900 | 4112155400 | 22850 | 22900 | 22900 | 22850 | 1292 |
| 600 | 20230804 | 094800 | 4082626500 | 22850 | 22900 | 22900 | 22850 | 361 |
| 601 | 20230804 | 094700 | 4074372950 | 22900 | 22850 | 22900 | 22800 | 416 |
| 602 | 20230804 | 094600 | 4064863250 | 22850 | 22800 | 22850 | 22750 | 818 |
| 603 | 20230804 | 094500 | 4046212100 | 22750 | 22800 | 22800 | 22750 | 1172 |
| 604 | 20230804 | 094400 | 4019502200 | 22800 | 22900 | 22900 | 22800 | 5559 |
| 605 | 20230804 | 094300 | 3892600850 | 22900 | 22900 | 22950 | 22850 | 1838 |
| 606 | 20230804 | 094200 | 3850547250 | 22950 | 22850 | 22950 | 22850 | 1045 |
| 607 | 20230804 | 094100 | 3826607850 | 22900 | 23050 | 23050 | 22850 | 5301 |
| 608 | 20230804 | 094000 | 3705120600 | 22950 | 22950 | 23050 | 22900 | 3102 |
| 609 | 20230804 | 093900 | 3633792250 | 22900 | 22900 | 22950 | 22850 | 1750 |
| 610 | 20230804 | 093800 | 3593720450 | 22900 | 22950 | 22950 | 22800 | 847 |
| 611 | 20230804 | 093700 | 3574366400 | 22950 | 22850 | 22950 | 22750 | 3400 |
| 612 | 20230804 | 093600 | 3496810800 | 22850 | 22800 | 22850 | 22750 | 1108 |
| 613 | 20230804 | 093500 | 3471553000 | 22800 | 22750 | 22800 | 22750 | 1078 |
| 614 | 20230804 | 093400 | 3447026800 | 22750 | 22900 | 22900 | 22700 | 3941 |
| 615 | 20230804 | 093300 | 3357289600 | 22900 | 22850 | 22900 | 22750 | 1033 |
| 616 | 20230804 | 093200 | 3333721350 | 22850 | 22750 | 22900 | 22750 | 568 |
| 617 | 20230804 | 093100 | 3320774050 | 22750 | 22750 | 22800 | 22750 | 1920 |
| 618 | 20230804 | 093000 | 3277087500 | 22750 | 22700 | 22750 | 22700 | 4717 |
| 619 | 20230804 | 092900 | 3169946950 | 22750 | 22850 | 22850 | 22700 | 12755 |
| 620 | 20230804 | 092800 | 2879410600 | 22900 | 22900 | 22950 | 22850 | 5579 |
| 621 | 20230804 | 092700 | 2751708450 | 22900 | 22950 | 22950 | 22900 | 1398 |
| 622 | 20230804 | 092600 | 2719647600 | 22950 | 23000 | 23000 | 22950 | 1422 |
| 623 | 20230804 | 092500 | 2686986150 | 23050 | 22950 | 23050 | 22950 | 1654 |
| 624 | 20230804 | 092400 | 2648995900 | 22950 | 23000 | 23000 | 22900 | 3170 |
| 625 | 20230804 | 092300 | 2576257300 | 23000 | 23000 | 23050 | 23000 | 1872 |
| 626 | 20230804 | 092200 | 2533199000 | 23000 | 23000 | 23050 | 22950 | 676 |
| 627 | 20230804 | 092100 | 2517666600 | 23050 | 23050 | 23100 | 22950 | 1951 |
| 628 | 20230804 | 092000 | 2472790600 | 23000 | 23150 | 23200 | 23000 | 9301 |
| 629 | 20230804 | 091900 | 2258204900 | 23100 | 23150 | 23200 | 23100 | 671 |
| 630 | 20230804 | 091800 | 2242681200 | 23100 | 23150 | 23150 | 23100 | 1445 |
| 631 | 20230804 | 091700 | 2209247600 | 23150 | 23100 | 23150 | 23100 | 1407 |
| 632 | 20230804 | 091600 | 2176677550 | 23100 | 23200 | 23200 | 23100 | 3106 |
| 633 | 20230804 | 091500 | 2104721600 | 23200 | 23200 | 23250 | 23200 | 2574 |
| 634 | 20230804 | 091400 | 2044947950 | 23250 | 23150 | 23250 | 23050 | 3168 |
| 635 | 20230804 | 091300 | 1971573900 | 23150 | 23050 | 23150 | 23050 | 1651 |
| 636 | 20230804 | 091200 | 1933489800 | 23050 | 22950 | 23050 | 22950 | 2225 |
| 637 | 20230804 | 091100 | 1882307050 | 22950 | 22950 | 23000 | 22900 | 3189 |
| 638 | 20230804 | 091000 | 1809159650 | 22950 | 22900 | 22950 | 22850 | 2614 |
| 639 | 20230804 | 090900 | 1749256150 | 22900 | 22750 | 22900 | 22750 | 3907 |
| 640 | 20230804 | 090800 | 1660080600 | 22800 | 22850 | 22850 | 22700 | 7337 |
| 641 | 20230804 | 090700 | 1493023450 | 22800 | 22800 | 22900 | 22750 | 4982 |
| 642 | 20230804 | 090600 | 1379377900 | 22800 | 22950 | 23000 | 22750 | 12243 |
| 643 | 20230804 | 090500 | 1099422150 | 23000 | 23000 | 23050 | 22950 | 2700 |
| 644 | 20230804 | 090400 | 1037349250 | 23000 | 22850 | 23100 | 22800 | 4652 |
| 645 | 20230804 | 090300 | 930605350 | 22800 | 23100 | 23100 | 22800 | 12448 |
| 646 | 20230804 | 090200 | 644855800 | 23050 | 23150 | 23200 | 23050 | 6101 |
| 647 | 20230804 | 090100 | 504015900 | 23200 | 23250 | 23250 | 23050 | 9150 |
| 648 | 20230804 | 090000 | 292274000 | 23200 | 23300 | 23350 | 23150 | 10909 |