36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 200800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 2043 |
| 3 | 20230801 | 200700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20230801 | 200600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20230801 | 200500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20230801 | 200400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20230801 | 200300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20230801 | 200200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20230801 | 200100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20230801 | 200000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20230801 | 195900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20230801 | 195800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20230801 | 195700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20230801 | 195600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20230801 | 195500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20230801 | 195400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20230801 | 195300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20230801 | 195200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20230801 | 195100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20230801 | 195000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20230801 | 194900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20230801 | 194800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20230801 | 194700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20230801 | 194600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20230801 | 194500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20230801 | 194400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20230801 | 194300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20230801 | 194200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20230801 | 194100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20230801 | 194000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20230801 | 193900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20230801 | 193800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 2043 |
| 33 | 20230801 | 193700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20230801 | 193600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20230801 | 193500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20230801 | 193400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20230801 | 193300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20230801 | 193200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20230801 | 193100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20230801 | 193000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20230801 | 192900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20230801 | 192800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20230801 | 192700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20230801 | 192600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20230801 | 192500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20230801 | 192400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20230801 | 192300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20230801 | 192200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20230801 | 192100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20230801 | 192000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20230801 | 191900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20230801 | 191800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20230801 | 191700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20230801 | 191600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20230801 | 191500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20230801 | 191400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20230801 | 191300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20230801 | 191200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20230801 | 191100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20230801 | 191000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20230801 | 190900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20230801 | 190800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 2043 |
| 63 | 20230801 | 190700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20230801 | 190600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20230801 | 190500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20230801 | 190400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20230801 | 190300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20230801 | 190200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20230801 | 190100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20230801 | 190000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20230801 | 185900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20230801 | 185800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20230801 | 185700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20230801 | 185600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20230801 | 185500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20230801 | 185400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20230801 | 185300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20230801 | 185200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20230801 | 185100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20230801 | 185000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20230801 | 184900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20230801 | 184800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20230801 | 184700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20230801 | 184600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20230801 | 184500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20230801 | 184400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20230801 | 184300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20230801 | 184200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20230801 | 184100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20230801 | 184000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20230801 | 183900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20230801 | 183800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 2043 |
| 93 | 20230801 | 183700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20230801 | 183600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20230801 | 183500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20230801 | 183400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20230801 | 183300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20230801 | 183200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20230801 | 183100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20230801 | 183000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20230801 | 182900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20230801 | 182800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20230801 | 182700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20230801 | 182600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20230801 | 182500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20230801 | 182400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20230801 | 182300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20230801 | 182200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20230801 | 182100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20230801 | 182000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20230801 | 181900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20230801 | 181800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20230801 | 181700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20230801 | 181600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20230801 | 181500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20230801 | 181400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20230801 | 181300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20230801 | 181200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20230801 | 181100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20230801 | 181000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20230801 | 180900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20230801 | 180800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 2043 |
| 123 | 20230801 | 180700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20230801 | 180600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20230801 | 180500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20230801 | 180400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20230801 | 180300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20230801 | 180200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20230801 | 180100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20230801 | 180000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20230801 | 175900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20230801 | 175800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20230801 | 175700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20230801 | 175600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20230801 | 175500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20230801 | 175400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20230801 | 175300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20230801 | 175200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20230801 | 175100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20230801 | 175000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20230801 | 174900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20230801 | 174800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20230801 | 174700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20230801 | 174600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20230801 | 174500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20230801 | 174400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20230801 | 174300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20230801 | 174200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20230801 | 174100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20230801 | 174000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20230801 | 173900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20230801 | 173800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 2043 |
| 153 | 20230801 | 173700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20230801 | 173600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20230801 | 173500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20230801 | 173400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20230801 | 173300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20230801 | 173200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20230801 | 173100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20230801 | 173000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20230801 | 172900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20230801 | 172800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20230801 | 172700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20230801 | 172600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20230801 | 172500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20230801 | 172400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20230801 | 172300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20230801 | 172200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20230801 | 172100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20230801 | 172000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20230801 | 171900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20230801 | 171800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20230801 | 171700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20230801 | 171600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20230801 | 171500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20230801 | 171400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20230801 | 171300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20230801 | 171200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20230801 | 171100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20230801 | 171000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20230801 | 170900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20230801 | 170800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 2043 |
| 183 | 20230801 | 170700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20230801 | 170600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20230801 | 170500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20230801 | 170400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20230801 | 170300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20230801 | 170200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20230801 | 170100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20230801 | 170000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20230801 | 165900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20230801 | 165800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20230801 | 165700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20230801 | 165600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20230801 | 165500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20230801 | 165400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20230801 | 165300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20230801 | 165200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20230801 | 165100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20230801 | 165000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20230801 | 164900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20230801 | 164800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20230801 | 164700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20230801 | 164600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 205 | 20230801 | 164500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 206 | 20230801 | 164400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 207 | 20230801 | 164300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 208 | 20230801 | 164200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 209 | 20230801 | 164100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 210 | 20230801 | 164000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 211 | 20230801 | 163900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 212 | 20230801 | 163800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 2043 |
| 213 | 20230801 | 163700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 214 | 20230801 | 163600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 215 | 20230801 | 163500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 216 | 20230801 | 163400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 217 | 20230801 | 163300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20230801 | 163200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20230801 | 163100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20230801 | 163000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 221 | 20230801 | 162900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 222 | 20230801 | 162800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 223 | 20230801 | 162700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 224 | 20230801 | 162600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 225 | 20230801 | 162500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 226 | 20230801 | 162400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 227 | 20230801 | 162300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 228 | 20230801 | 162200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 229 | 20230801 | 162100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 230 | 20230801 | 162000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 231 | 20230801 | 161900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 232 | 20230801 | 161800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 233 | 20230801 | 161700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 234 | 20230801 | 161600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 235 | 20230801 | 161500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 236 | 20230801 | 161400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 237 | 20230801 | 161300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 238 | 20230801 | 161200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 239 | 20230801 | 161100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 240 | 20230801 | 161000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 241 | 20230801 | 160900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 242 | 20230801 | 160800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 2043 |
| 243 | 20230801 | 160700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 244 | 20230801 | 160600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 245 | 20230801 | 160500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 246 | 20230801 | 160400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 247 | 20230801 | 160300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 248 | 20230801 | 160200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 249 | 20230801 | 160100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 250 | 20230801 | 160000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 251 | 20230801 | 155900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 252 | 20230801 | 155800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 253 | 20230801 | 155700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 254 | 20230801 | 155600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 255 | 20230801 | 155500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 256 | 20230801 | 155400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 257 | 20230801 | 155300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 258 | 20230801 | 155200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 259 | 20230801 | 155100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 260 | 20230801 | 155000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 261 | 20230801 | 154900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 262 | 20230801 | 154800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 263 | 20230801 | 154700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 264 | 20230801 | 154600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 265 | 20230801 | 154500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 266 | 20230801 | 154400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 267 | 20230801 | 154300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 268 | 20230801 | 154200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 269 | 20230801 | 154100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 270 | 20230801 | 154000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 271 | 20230801 | 153900 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 272 | 20230801 | 153800 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 2043 |
| 273 | 20230801 | 153700 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 274 | 20230801 | 153600 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 275 | 20230801 | 153500 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 276 | 20230801 | 153400 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 277 | 20230801 | 153300 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 278 | 20230801 | 153200 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 279 | 20230801 | 153100 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 0 |
| 280 | 20230801 | 153000 | 6543836250 | 48850 | 48850 | 48850 | 48850 | 2043 |
| 281 | 20230801 | 152900 | 6444035700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 282 | 20230801 | 152800 | 6444035700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 283 | 20230801 | 152700 | 6444035700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 284 | 20230801 | 152600 | 6444035700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 285 | 20230801 | 152500 | 6444035700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 286 | 20230801 | 152400 | 6444035700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 287 | 20230801 | 152300 | 6444035700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 288 | 20230801 | 152200 | 6444035700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 289 | 20230801 | 152100 | 6444035700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 290 | 20230801 | 152000 | 6444035700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 291 | 20230801 | 151900 | 6444035700 | 48850 | 48850 | 48850 | 48800 | 53 |
| 292 | 20230801 | 151800 | 6441447100 | 48800 | 48900 | 48900 | 48800 | 177 |
| 293 | 20230801 | 151700 | 6432800400 | 48900 | 48850 | 48900 | 48800 | 226 |
| 294 | 20230801 | 151600 | 6421759200 | 48900 | 48850 | 48900 | 48800 | 285 |
| 295 | 20230801 | 151500 | 6407829250 | 48850 | 48800 | 48900 | 48800 | 800 |
| 296 | 20230801 | 151400 | 6368754300 | 48900 | 48800 | 48900 | 48800 | 660 |
| 297 | 20230801 | 151300 | 6336517350 | 48850 | 48850 | 48850 | 48800 | 496 |
| 298 | 20230801 | 151200 | 6312288000 | 48850 | 48850 | 48850 | 48800 | 61 |
| 299 | 20230801 | 151100 | 6309308250 | 48800 | 48800 | 48850 | 48800 | 580 |
| 300 | 20230801 | 151000 | 6280975450 | 48800 | 48800 | 48850 | 48800 | 333 |
| 301 | 20230801 | 150900 | 6264709450 | 48850 | 48850 | 48850 | 48800 | 440 |
| 302 | 20230801 | 150800 | 6243217550 | 48800 | 48800 | 48850 | 48800 | 611 |
| 303 | 20230801 | 150700 | 6213373000 | 48850 | 48800 | 48850 | 48800 | 515 |
| 304 | 20230801 | 150600 | 6188215750 | 48850 | 48850 | 48850 | 48800 | 745 |
| 305 | 20230801 | 150500 | 6151822600 | 48800 | 48800 | 48850 | 48800 | 473 |
| 306 | 20230801 | 150400 | 6128716850 | 48800 | 48800 | 48850 | 48750 | 996 |
| 307 | 20230801 | 150300 | 6080110900 | 48800 | 48800 | 48800 | 48750 | 463 |
| 308 | 20230801 | 150200 | 6057516600 | 48750 | 48750 | 48800 | 48750 | 447 |
| 309 | 20230801 | 150100 | 6035704150 | 48800 | 48800 | 48800 | 48750 | 521 |
| 310 | 20230801 | 150000 | 6010282000 | 48800 | 48800 | 48800 | 48750 | 600 |
| 311 | 20230801 | 145900 | 5981007300 | 48800 | 48800 | 48800 | 48750 | 933 |
| 312 | 20230801 | 145800 | 5935486850 | 48800 | 48800 | 48800 | 48750 | 927 |
| 313 | 20230801 | 145700 | 5890250800 | 48800 | 48800 | 48800 | 48800 | 150 |
| 314 | 20230801 | 145600 | 5882930800 | 48800 | 48750 | 48800 | 48750 | 144 |
| 315 | 20230801 | 145500 | 5875903700 | 48800 | 48750 | 48800 | 48700 | 129 |
| 316 | 20230801 | 145400 | 5869611550 | 48800 | 48800 | 48800 | 48750 | 261 |
| 317 | 20230801 | 145300 | 5856874850 | 48800 | 48750 | 48800 | 48700 | 237 |
| 318 | 20230801 | 145200 | 5845313050 | 48750 | 48800 | 48800 | 48750 | 364 |
| 319 | 20230801 | 145100 | 5827551800 | 48750 | 48750 | 48750 | 48650 | 237 |
| 320 | 20230801 | 145000 | 5816003800 | 48750 | 48750 | 48750 | 48650 | 208 |
| 321 | 20230801 | 144900 | 5805863950 | 48700 | 48650 | 48700 | 48650 | 448 |
| 322 | 20230801 | 144800 | 5784046850 | 48700 | 48750 | 48800 | 48700 | 296 |
| 323 | 20230801 | 144700 | 5769622200 | 48800 | 48800 | 48800 | 48750 | 288 |
| 324 | 20230801 | 144600 | 5755567900 | 48800 | 48800 | 48800 | 48750 | 379 |
| 325 | 20230801 | 144500 | 5737080850 | 48800 | 48750 | 48800 | 48750 | 559 |
| 326 | 20230801 | 144400 | 5709825200 | 48750 | 48700 | 48750 | 48650 | 711 |
| 327 | 20230801 | 144300 | 5675195800 | 48700 | 48700 | 48700 | 48650 | 334 |
| 328 | 20230801 | 144200 | 5658930050 | 48700 | 48700 | 48700 | 48700 | 37 |
| 329 | 20230801 | 144100 | 5657128150 | 48700 | 48700 | 48700 | 48650 | 257 |
| 330 | 20230801 | 144000 | 5644612350 | 48700 | 48750 | 48750 | 48700 | 523 |
| 331 | 20230801 | 143900 | 5619118900 | 48750 | 48700 | 48750 | 48700 | 376 |
| 332 | 20230801 | 143800 | 5600791050 | 48700 | 48750 | 48750 | 48700 | 585 |
| 333 | 20230801 | 143700 | 5572288350 | 48750 | 48750 | 48750 | 48700 | 25 |
| 334 | 20230801 | 143600 | 5571069650 | 48750 | 48750 | 48750 | 48700 | 718 |
| 335 | 20230801 | 143500 | 5536075900 | 48700 | 48750 | 48750 | 48700 | 138 |
| 336 | 20230801 | 143400 | 5529354100 | 48750 | 48750 | 48750 | 48700 | 142 |
| 337 | 20230801 | 143300 | 5522431650 | 48750 | 48700 | 48750 | 48700 | 757 |
| 338 | 20230801 | 143200 | 5485541350 | 48700 | 48750 | 48750 | 48650 | 78 |
| 339 | 20230801 | 143100 | 5481742800 | 48750 | 48700 | 48750 | 48700 | 334 |
| 340 | 20230801 | 143000 | 5465476250 | 48700 | 48700 | 48700 | 48650 | 59 |
| 341 | 20230801 | 142900 | 5462604950 | 48700 | 48700 | 48700 | 48650 | 362 |
| 342 | 20230801 | 142800 | 5444975600 | 48700 | 48750 | 48750 | 48700 | 475 |
| 343 | 20230801 | 142700 | 5421843050 | 48750 | 48750 | 48750 | 48700 | 356 |
| 344 | 20230801 | 142600 | 5404489050 | 48700 | 48700 | 48750 | 48700 | 258 |
| 345 | 20230801 | 142500 | 5391915600 | 48750 | 48750 | 48750 | 48700 | 503 |
| 346 | 20230801 | 142400 | 5367415250 | 48750 | 48750 | 48750 | 48700 | 204 |
| 347 | 20230801 | 142300 | 5357472050 | 48700 | 48750 | 48750 | 48700 | 252 |
| 348 | 20230801 | 142200 | 5345190950 | 48700 | 48750 | 48750 | 48700 | 369 |
| 349 | 20230801 | 142100 | 5327204450 | 48750 | 48750 | 48750 | 48700 | 492 |
| 350 | 20230801 | 142000 | 5303222750 | 48700 | 48750 | 48750 | 48700 | 127 |
| 351 | 20230801 | 141900 | 5297033550 | 48750 | 48750 | 48750 | 48700 | 368 |
| 352 | 20230801 | 141800 | 5279097050 | 48750 | 48750 | 48750 | 48750 | 263 |
| 353 | 20230801 | 141700 | 5266275800 | 48750 | 48750 | 48750 | 48700 | 194 |
| 354 | 20230801 | 141600 | 5256820800 | 48750 | 48750 | 48750 | 48750 | 215 |
| 355 | 20230801 | 141500 | 5246339550 | 48750 | 48700 | 48750 | 48700 | 192 |
| 356 | 20230801 | 141400 | 5236984550 | 48750 | 48750 | 48750 | 48650 | 269 |
| 357 | 20230801 | 141300 | 5223871400 | 48750 | 48700 | 48750 | 48700 | 292 |
| 358 | 20230801 | 141200 | 5209645500 | 48700 | 48700 | 48700 | 48700 | 41 |
| 359 | 20230801 | 141100 | 5207648800 | 48700 | 48700 | 48750 | 48700 | 530 |
| 360 | 20230801 | 141000 | 5181837550 | 48700 | 48700 | 48700 | 48650 | 82 |
| 361 | 20230801 | 140900 | 5177844400 | 48700 | 48650 | 48700 | 48650 | 28 |
| 362 | 20230801 | 140800 | 5176481350 | 48650 | 48700 | 48750 | 48650 | 836 |
| 363 | 20230801 | 140700 | 5135746050 | 48700 | 48700 | 48700 | 48600 | 14 |
| 364 | 20230801 | 140600 | 5135064350 | 48650 | 48700 | 48750 | 48650 | 355 |
| 365 | 20230801 | 140500 | 5117779450 | 48650 | 48700 | 48700 | 48650 | 75 |
| 366 | 20230801 | 140400 | 5114129000 | 48750 | 48700 | 48750 | 48650 | 437 |
| 367 | 20230801 | 140300 | 5092845250 | 48700 | 48650 | 48700 | 48650 | 448 |
| 368 | 20230801 | 140200 | 5071027700 | 48700 | 48650 | 48700 | 48650 | 307 |
| 369 | 20230801 | 140100 | 5056077250 | 48650 | 48650 | 48700 | 48600 | 513 |
| 370 | 20230801 | 140000 | 5031122600 | 48650 | 48600 | 48650 | 48600 | 223 |
| 371 | 20230801 | 135900 | 5020273700 | 48650 | 48650 | 48650 | 48600 | 102 |
| 372 | 20230801 | 135800 | 5015311450 | 48650 | 48500 | 48650 | 48500 | 180 |
| 373 | 20230801 | 135700 | 5006559600 | 48550 | 48650 | 48650 | 48400 | 741 |
| 374 | 20230801 | 135600 | 4970593500 | 48700 | 48650 | 48700 | 48650 | 317 |
| 375 | 20230801 | 135500 | 4955161350 | 48650 | 48550 | 48650 | 48550 | 235 |
| 376 | 20230801 | 135400 | 4943737200 | 48600 | 48650 | 48700 | 48550 | 376 |
| 377 | 20230801 | 135300 | 4925446600 | 48600 | 48600 | 48650 | 48500 | 200 |
| 378 | 20230801 | 135200 | 4915719950 | 48600 | 48600 | 48600 | 48600 | 149 |
| 379 | 20230801 | 135100 | 4908478550 | 48600 | 48500 | 48600 | 48500 | 8 |
| 380 | 20230801 | 135000 | 4908090150 | 48650 | 48500 | 48650 | 48500 | 762 |
| 381 | 20230801 | 134900 | 4871062100 | 48500 | 48450 | 48500 | 48450 | 24 |
| 382 | 20230801 | 134800 | 4869899200 | 48400 | 48450 | 48450 | 48400 | 231 |
| 383 | 20230801 | 134700 | 4858709150 | 48450 | 48450 | 48550 | 48450 | 134 |
| 384 | 20230801 | 134600 | 4852212050 | 48450 | 48550 | 48550 | 48450 | 293 |
| 385 | 20230801 | 134500 | 4837991650 | 48550 | 48450 | 48550 | 48450 | 451 |
| 386 | 20230801 | 134400 | 4816115300 | 48600 | 48700 | 48700 | 48600 | 158 |
| 387 | 20230801 | 134300 | 4808425900 | 48700 | 48500 | 48700 | 48500 | 1000 |
| 388 | 20230801 | 134200 | 4759817950 | 48500 | 48600 | 48600 | 48450 | 1026 |
| 389 | 20230801 | 134100 | 4710026500 | 48650 | 48700 | 48700 | 48650 | 105 |
| 390 | 20230801 | 134000 | 4704917700 | 48700 | 48750 | 48750 | 48650 | 254 |
| 391 | 20230801 | 133900 | 4692548800 | 48700 | 48700 | 48750 | 48700 | 270 |
| 392 | 20230801 | 133800 | 4679387600 | 48750 | 48700 | 48750 | 48650 | 279 |
| 393 | 20230801 | 133700 | 4665789700 | 48750 | 48700 | 48750 | 48650 | 407 |
| 394 | 20230801 | 133600 | 4645965250 | 48650 | 48700 | 48700 | 48600 | 574 |
| 395 | 20230801 | 133500 | 4618012100 | 48700 | 48650 | 48700 | 48550 | 388 |
| 396 | 20230801 | 133400 | 4599136250 | 48700 | 48700 | 48700 | 48700 | 115 |
| 397 | 20230801 | 133300 | 4593535750 | 48650 | 48600 | 48650 | 48600 | 111 |
| 398 | 20230801 | 133200 | 4588137200 | 48550 | 48650 | 48700 | 48550 | 417 |
| 399 | 20230801 | 133100 | 4567872300 | 48650 | 48600 | 48650 | 48600 | 339 |
| 400 | 20230801 | 133000 | 4551380350 | 48650 | 48550 | 48650 | 48550 | 343 |
| 401 | 20230801 | 132900 | 4534719050 | 48550 | 48500 | 48550 | 48500 | 693 |
| 402 | 20230801 | 132800 | 4501106400 | 48500 | 48500 | 48500 | 48500 | 249 |
| 403 | 20230801 | 132700 | 4489029900 | 48500 | 48500 | 48500 | 48450 | 48 |
| 404 | 20230801 | 132600 | 4486704200 | 48500 | 48600 | 48600 | 48450 | 197 |
| 405 | 20230801 | 132500 | 4477141700 | 48650 | 48600 | 48700 | 48550 | 759 |
| 406 | 20230801 | 132400 | 4440203650 | 48600 | 48700 | 48700 | 48500 | 262 |
| 407 | 20230801 | 132300 | 4427470400 | 48700 | 48700 | 48750 | 48650 | 414 |
| 408 | 20230801 | 132200 | 4407317000 | 48700 | 48700 | 48700 | 48650 | 80 |
| 409 | 20230801 | 132100 | 4403422700 | 48650 | 48750 | 48750 | 48600 | 268 |
| 410 | 20230801 | 132000 | 4390370550 | 48750 | 48650 | 48750 | 48600 | 328 |
| 411 | 20230801 | 131900 | 4374402700 | 48750 | 48700 | 48750 | 48600 | 399 |
| 412 | 20230801 | 131800 | 4354963750 | 48700 | 48700 | 48700 | 48650 | 403 |
| 413 | 20230801 | 131700 | 4335337700 | 48700 | 48700 | 48700 | 48650 | 157 |
| 414 | 20230801 | 131600 | 4327694350 | 48750 | 48750 | 48750 | 48700 | 331 |
| 415 | 20230801 | 131500 | 4311569650 | 48700 | 48750 | 48750 | 48700 | 179 |
| 416 | 20230801 | 131400 | 4302844600 | 48750 | 48750 | 48750 | 48700 | 328 |
| 417 | 20230801 | 131300 | 4286856900 | 48750 | 48750 | 48750 | 48700 | 224 |
| 418 | 20230801 | 131200 | 4275939400 | 48750 | 48650 | 48750 | 48650 | 346 |
| 419 | 20230801 | 131100 | 4259085400 | 48650 | 48500 | 48700 | 48450 | 213 |
| 420 | 20230801 | 131000 | 4248738900 | 48700 | 48650 | 48700 | 48450 | 314 |
| 421 | 20230801 | 130900 | 4233466900 | 48650 | 48700 | 48700 | 48650 | 278 |
| 422 | 20230801 | 130800 | 4219937000 | 48700 | 48700 | 48700 | 48700 | 1 |
| 423 | 20230801 | 130700 | 4219888300 | 48700 | 48700 | 48700 | 48600 | 713 |
| 424 | 20230801 | 130600 | 4185177550 | 48700 | 48700 | 48750 | 48700 | 334 |
| 425 | 20230801 | 130500 | 4168899350 | 48750 | 48700 | 48750 | 48700 | 187 |
| 426 | 20230801 | 130400 | 4159786400 | 48700 | 48700 | 48700 | 48700 | 2232 |
| 427 | 20230801 | 130300 | 4051088000 | 48700 | 48550 | 48700 | 48500 | 1430 |
| 428 | 20230801 | 130200 | 3981506100 | 48650 | 48650 | 48650 | 48600 | 278 |
| 429 | 20230801 | 130100 | 3967989450 | 48650 | 48650 | 48700 | 48650 | 15 |
| 430 | 20230801 | 130000 | 3967259650 | 48650 | 48550 | 48700 | 48550 | 509 |
| 431 | 20230801 | 125900 | 3942500350 | 48600 | 48650 | 48650 | 48600 | 30 |
| 432 | 20230801 | 125800 | 3941041550 | 48650 | 48650 | 48650 | 48600 | 305 |
| 433 | 20230801 | 125700 | 3926213050 | 48650 | 48600 | 48650 | 48600 | 217 |
| 434 | 20230801 | 125600 | 3915657850 | 48650 | 48650 | 48650 | 48650 | 111 |
| 435 | 20230801 | 125500 | 3910257700 | 48650 | 48650 | 48650 | 48600 | 288 |
| 436 | 20230801 | 125400 | 3896246550 | 48600 | 48650 | 48700 | 48600 | 606 |
| 437 | 20230801 | 125300 | 3866751350 | 48700 | 48700 | 48700 | 48700 | 101 |
| 438 | 20230801 | 125200 | 3861832650 | 48700 | 48700 | 48700 | 48700 | 162 |
| 439 | 20230801 | 125100 | 3853943250 | 48650 | 48700 | 48700 | 48650 | 117 |
| 440 | 20230801 | 125000 | 3848245400 | 48700 | 48700 | 48700 | 48650 | 200 |
| 441 | 20230801 | 124900 | 3838506350 | 48700 | 48600 | 48700 | 48600 | 243 |
| 442 | 20230801 | 124800 | 3826678750 | 48700 | 48650 | 48700 | 48600 | 525 |
| 443 | 20230801 | 124700 | 3801121500 | 48700 | 48700 | 48700 | 48650 | 206 |
| 444 | 20230801 | 124600 | 3791090800 | 48700 | 48600 | 48700 | 48600 | 174 |
| 445 | 20230801 | 124500 | 3782624000 | 48650 | 48650 | 48650 | 48600 | 268 |
| 446 | 20230801 | 124400 | 3769585850 | 48650 | 48650 | 48650 | 48600 | 211 |
| 447 | 20230801 | 124300 | 3759326250 | 48650 | 48650 | 48650 | 48600 | 31 |
| 448 | 20230801 | 124200 | 3757818150 | 48650 | 48650 | 48650 | 48650 | 333 |
| 449 | 20230801 | 124100 | 3741617700 | 48700 | 48650 | 48700 | 48650 | 679 |
| 450 | 20230801 | 124000 | 3708572900 | 48650 | 48600 | 48650 | 48600 | 162 |
| 451 | 20230801 | 123900 | 3700691700 | 48650 | 48600 | 48650 | 48600 | 117 |
| 452 | 20230801 | 123800 | 3695000100 | 48650 | 48650 | 48650 | 48600 | 30 |
| 453 | 20230801 | 123700 | 3693541150 | 48600 | 48600 | 48650 | 48600 | 219 |
| 454 | 20230801 | 123600 | 3682886950 | 48650 | 48650 | 48650 | 48650 | 102 |
| 455 | 20230801 | 123500 | 3677924650 | 48650 | 48650 | 48650 | 48550 | 486 |
| 456 | 20230801 | 123400 | 3654288000 | 48650 | 48650 | 48700 | 48650 | 199 |
| 457 | 20230801 | 123300 | 3644602750 | 48700 | 48700 | 48700 | 48650 | 28 |
| 458 | 20230801 | 123200 | 3643239350 | 48650 | 48700 | 48700 | 48650 | 394 |
| 459 | 20230801 | 123100 | 3624060250 | 48700 | 48700 | 48700 | 48650 | 32 |
| 460 | 20230801 | 123000 | 3622501900 | 48700 | 48700 | 48700 | 48700 | 230 |
| 461 | 20230801 | 122900 | 3611300900 | 48700 | 48700 | 48700 | 48650 | 329 |
| 462 | 20230801 | 122800 | 3595278650 | 48700 | 48700 | 48700 | 48650 | 101 |
| 463 | 20230801 | 122700 | 3590362300 | 48700 | 48700 | 48700 | 48700 | 233 |
| 464 | 20230801 | 122600 | 3579015200 | 48700 | 48650 | 48700 | 48650 | 54 |
| 465 | 20230801 | 122500 | 3576385450 | 48700 | 48650 | 48700 | 48650 | 332 |
| 466 | 20230801 | 122400 | 3560226550 | 48650 | 48650 | 48650 | 48650 | 117 |
| 467 | 20230801 | 122300 | 3554534500 | 48650 | 48650 | 48650 | 48600 | 538 |
| 468 | 20230801 | 122200 | 3528370800 | 48650 | 48650 | 48650 | 48600 | 395 |
| 469 | 20230801 | 122100 | 3509157700 | 48650 | 48650 | 48650 | 48650 | 43 |
| 470 | 20230801 | 122000 | 3507065750 | 48650 | 48650 | 48650 | 48600 | 222 |
| 471 | 20230801 | 121900 | 3496265700 | 48650 | 48600 | 48650 | 48600 | 22 |
| 472 | 20230801 | 121800 | 3495195500 | 48650 | 48650 | 48650 | 48550 | 82 |
| 473 | 20230801 | 121700 | 3491210000 | 48600 | 48600 | 48650 | 48600 | 399 |
| 474 | 20230801 | 121600 | 3471817300 | 48600 | 48600 | 48600 | 48550 | 143 |
| 475 | 20230801 | 121500 | 3464867950 | 48600 | 48600 | 48600 | 48550 | 137 |
| 476 | 20230801 | 121400 | 3458209800 | 48600 | 48600 | 48600 | 48550 | 237 |
| 477 | 20230801 | 121300 | 3446691650 | 48650 | 48650 | 48650 | 48600 | 94 |
| 478 | 20230801 | 121200 | 3442118600 | 48650 | 48650 | 48650 | 48600 | 182 |
| 479 | 20230801 | 121100 | 3433264500 | 48650 | 48650 | 48650 | 48650 | 75 |
| 480 | 20230801 | 121000 | 3429615750 | 48500 | 48550 | 48650 | 48500 | 309 |
| 481 | 20230801 | 120900 | 3414596700 | 48650 | 48500 | 48650 | 48500 | 291 |
| 482 | 20230801 | 120800 | 3400457650 | 48550 | 48550 | 48550 | 48500 | 94 |
| 483 | 20230801 | 120700 | 3395894000 | 48550 | 48350 | 48550 | 48350 | 906 |
| 484 | 20230801 | 120600 | 3351936200 | 48350 | 48600 | 48600 | 48200 | 329 |
| 485 | 20230801 | 120500 | 3335984450 | 48600 | 48650 | 48650 | 48550 | 106 |
| 486 | 20230801 | 120400 | 3330832850 | 48650 | 48600 | 48650 | 48550 | 515 |
| 487 | 20230801 | 120300 | 3305793000 | 48600 | 48600 | 48600 | 48600 | 35 |
| 488 | 20230801 | 120200 | 3304092000 | 48600 | 48600 | 48600 | 48600 | 220 |
| 489 | 20230801 | 120100 | 3293400000 | 48600 | 48600 | 48650 | 48400 | 243 |
| 490 | 20230801 | 120000 | 3281596650 | 48650 | 48650 | 48650 | 48550 | 253 |
| 491 | 20230801 | 115900 | 3269304150 | 48650 | 48600 | 48650 | 48600 | 236 |
| 492 | 20230801 | 115800 | 3257822800 | 48650 | 48650 | 48650 | 48600 | 237 |
| 493 | 20230801 | 115700 | 3246292850 | 48650 | 48650 | 48650 | 48650 | 242 |
| 494 | 20230801 | 115600 | 3234519550 | 48600 | 48650 | 48650 | 48600 | 9 |
| 495 | 20230801 | 115500 | 3234081850 | 48600 | 48650 | 48650 | 48550 | 127 |
| 496 | 20230801 | 115400 | 3227909650 | 48600 | 48650 | 48650 | 48600 | 234 |
| 497 | 20230801 | 115300 | 3216526150 | 48650 | 48600 | 48650 | 48600 | 270 |
| 498 | 20230801 | 115200 | 3203403500 | 48600 | 48550 | 48600 | 48550 | 460 |
| 499 | 20230801 | 115100 | 3181051050 | 48550 | 48600 | 48600 | 48550 | 3 |
| 500 | 20230801 | 115000 | 3180905350 | 48600 | 48600 | 48600 | 48550 | 119 |
| 501 | 20230801 | 114900 | 3175122000 | 48550 | 48550 | 48550 | 48550 | 176 |
| 502 | 20230801 | 114800 | 3166577200 | 48550 | 48550 | 48550 | 48500 | 102 |
| 503 | 20230801 | 114700 | 3161625400 | 48550 | 48550 | 48550 | 48500 | 329 |
| 504 | 20230801 | 114600 | 3145656450 | 48550 | 48550 | 48550 | 48500 | 233 |
| 505 | 20230801 | 114500 | 3134344350 | 48500 | 48500 | 48600 | 48500 | 270 |
| 506 | 20230801 | 114400 | 3121239300 | 48500 | 48400 | 48550 | 48400 | 251 |
| 507 | 20230801 | 114300 | 3109075300 | 48400 | 48550 | 48600 | 48400 | 325 |
| 508 | 20230801 | 114200 | 3093301850 | 48550 | 48550 | 48600 | 48500 | 180 |
| 509 | 20230801 | 114100 | 3084556800 | 48550 | 48500 | 48550 | 48450 | 248 |
| 510 | 20230801 | 114000 | 3072525650 | 48400 | 48600 | 48600 | 48400 | 100 |
| 511 | 20230801 | 113900 | 3067665850 | 48600 | 48300 | 48600 | 48300 | 773 |
| 512 | 20230801 | 113800 | 3030249400 | 48150 | 48400 | 48450 | 47950 | 1440 |
| 513 | 20230801 | 113700 | 2960972250 | 48400 | 48400 | 48450 | 48400 | 450 |
| 514 | 20230801 | 113600 | 2939183750 | 48400 | 48600 | 48600 | 48000 | 3264 |
| 515 | 20230801 | 113500 | 2781659650 | 48650 | 48600 | 48650 | 48600 | 36 |
| 516 | 20230801 | 113400 | 2779908300 | 48600 | 48650 | 48650 | 48600 | 224 |
| 517 | 20230801 | 113300 | 2769017050 | 48700 | 48650 | 48700 | 48600 | 304 |
| 518 | 20230801 | 113200 | 2754226150 | 48600 | 48600 | 48650 | 48600 | 624 |
| 519 | 20230801 | 113100 | 2723878550 | 48650 | 48650 | 48650 | 48650 | 76 |
| 520 | 20230801 | 113000 | 2720181150 | 48600 | 48650 | 48650 | 48600 | 372 |
| 521 | 20230801 | 112900 | 2702095750 | 48650 | 48600 | 48650 | 48600 | 305 |
| 522 | 20230801 | 112800 | 2687257550 | 48650 | 48650 | 48650 | 48600 | 34 |
| 523 | 20230801 | 112700 | 2685603550 | 48650 | 48700 | 48700 | 48650 | 507 |
| 524 | 20230801 | 112600 | 2660914350 | 48700 | 48600 | 48700 | 48600 | 99 |
| 525 | 20230801 | 112500 | 2656097650 | 48650 | 48650 | 48650 | 48650 | 68 |
| 526 | 20230801 | 112400 | 2652789450 | 48700 | 48600 | 48700 | 48600 | 312 |
| 527 | 20230801 | 112300 | 2637599550 | 48600 | 48650 | 48700 | 48600 | 64 |
| 528 | 20230801 | 112200 | 2634486350 | 48700 | 48700 | 48700 | 48650 | 106 |
| 529 | 20230801 | 112100 | 2629324750 | 48650 | 48650 | 48650 | 48600 | 403 |
| 530 | 20230801 | 112000 | 2609718850 | 48650 | 48650 | 48650 | 48600 | 132 |
| 531 | 20230801 | 111900 | 2603298550 | 48650 | 48700 | 48700 | 48600 | 408 |
| 532 | 20230801 | 111800 | 2583441200 | 48700 | 48650 | 48700 | 48650 | 156 |
| 533 | 20230801 | 111700 | 2575851050 | 48650 | 48700 | 48700 | 48650 | 250 |
| 534 | 20230801 | 111600 | 2563683550 | 48700 | 48700 | 48700 | 48600 | 204 |
| 535 | 20230801 | 111500 | 2553749750 | 48600 | 48650 | 48650 | 48600 | 412 |
| 536 | 20230801 | 111400 | 2533708800 | 48650 | 48650 | 48650 | 48600 | 337 |
| 537 | 20230801 | 111300 | 2517316100 | 48650 | 48600 | 48650 | 48600 | 16 |
| 538 | 20230801 | 111200 | 2516537850 | 48650 | 48650 | 48650 | 48600 | 506 |
| 539 | 20230801 | 111100 | 2491922000 | 48650 | 48650 | 48650 | 48600 | 201 |
| 540 | 20230801 | 111000 | 2482143400 | 48600 | 48650 | 48650 | 48600 | 88 |
| 541 | 20230801 | 110900 | 2477862300 | 48550 | 48650 | 48650 | 48550 | 266 |
| 542 | 20230801 | 110800 | 2464922000 | 48650 | 48550 | 48650 | 48550 | 357 |
| 543 | 20230801 | 110700 | 2447572450 | 48550 | 48550 | 48550 | 48500 | 201 |
| 544 | 20230801 | 110600 | 2437814350 | 48550 | 48550 | 48550 | 48500 | 222 |
| 545 | 20230801 | 110500 | 2427036300 | 48550 | 48550 | 48550 | 48500 | 109 |
| 546 | 20230801 | 110400 | 2421745400 | 48550 | 48500 | 48550 | 48450 | 106 |
| 547 | 20230801 | 110300 | 2416603100 | 48500 | 48500 | 48500 | 48500 | 113 |
| 548 | 20230801 | 110200 | 2411122600 | 48500 | 48550 | 48550 | 48350 | 490 |
| 549 | 20230801 | 110100 | 2387363450 | 48500 | 48450 | 48550 | 48350 | 717 |
| 550 | 20230801 | 110000 | 2352587300 | 48450 | 48400 | 48450 | 48350 | 169 |
| 551 | 20230801 | 105900 | 2344406150 | 48400 | 48450 | 48450 | 48400 | 173 |
| 552 | 20230801 | 105800 | 2336025950 | 48450 | 48400 | 48450 | 48250 | 216 |
| 553 | 20230801 | 105700 | 2325579900 | 48300 | 48450 | 48450 | 48300 | 412 |
| 554 | 20230801 | 105600 | 2305644000 | 48450 | 48400 | 48450 | 48350 | 606 |
| 555 | 20230801 | 105500 | 2276295800 | 48400 | 48300 | 48450 | 48300 | 82 |
| 556 | 20230801 | 105400 | 2272326450 | 48450 | 48650 | 48650 | 48300 | 1190 |
| 557 | 20230801 | 105300 | 2214646550 | 48650 | 48650 | 48650 | 48600 | 141 |
| 558 | 20230801 | 105200 | 2207788350 | 48650 | 48650 | 48650 | 48650 | 70 |
| 559 | 20230801 | 105100 | 2204382850 | 48650 | 48650 | 48650 | 48600 | 307 |
| 560 | 20230801 | 105000 | 2189450700 | 48650 | 48550 | 48650 | 48550 | 325 |
| 561 | 20230801 | 104900 | 2173645100 | 48600 | 48600 | 48650 | 48600 | 526 |
| 562 | 20230801 | 104800 | 2148074500 | 48650 | 48650 | 48650 | 48600 | 192 |
| 563 | 20230801 | 104700 | 2138733750 | 48650 | 48650 | 48650 | 48600 | 158 |
| 564 | 20230801 | 104600 | 2131049550 | 48600 | 48600 | 48600 | 48550 | 514 |
| 565 | 20230801 | 104500 | 2106069650 | 48600 | 48600 | 48600 | 48600 | 15 |
| 566 | 20230801 | 104400 | 2105340650 | 48600 | 48600 | 48600 | 48550 | 472 |
| 567 | 20230801 | 104300 | 2082401600 | 48600 | 48600 | 48600 | 48500 | 223 |
| 568 | 20230801 | 104200 | 2071575900 | 48550 | 48500 | 48600 | 48500 | 224 |
| 569 | 20230801 | 104100 | 2060695400 | 48500 | 48600 | 48600 | 48450 | 321 |
| 570 | 20230801 | 104000 | 2045101950 | 48600 | 48600 | 48650 | 48550 | 296 |
| 571 | 20230801 | 103900 | 2030717550 | 48550 | 48550 | 48550 | 48550 | 21 |
| 572 | 20230801 | 103800 | 2029698000 | 48500 | 48650 | 48700 | 48500 | 787 |
| 573 | 20230801 | 103700 | 1991442400 | 48650 | 48650 | 48650 | 48650 | 269 |
| 574 | 20230801 | 103600 | 1978355550 | 48650 | 48600 | 48650 | 48600 | 144 |
| 575 | 20230801 | 103500 | 1971355850 | 48650 | 48600 | 48650 | 48600 | 296 |
| 576 | 20230801 | 103400 | 1956965450 | 48650 | 48650 | 48700 | 48600 | 205 |
| 577 | 20230801 | 103300 | 1946992150 | 48650 | 48700 | 48700 | 48600 | 558 |
| 578 | 20230801 | 103200 | 1919852600 | 48650 | 48700 | 48700 | 48650 | 130 |
| 579 | 20230801 | 103100 | 1913523200 | 48700 | 48650 | 48700 | 48600 | 345 |
| 580 | 20230801 | 103000 | 1896738400 | 48600 | 48700 | 48700 | 48550 | 586 |
| 581 | 20230801 | 102900 | 1868236500 | 48700 | 48650 | 48700 | 48650 | 500 |
| 582 | 20230801 | 102800 | 1843909200 | 48650 | 48650 | 48650 | 48600 | 447 |
| 583 | 20230801 | 102700 | 1822163100 | 48600 | 48600 | 48600 | 48550 | 617 |
| 584 | 20230801 | 102600 | 1792177300 | 48600 | 48550 | 48600 | 48550 | 440 |
| 585 | 20230801 | 102500 | 1770799900 | 48550 | 48500 | 48550 | 48450 | 2722 |
| 586 | 20230801 | 102400 | 1638753250 | 48500 | 48450 | 48500 | 48450 | 15 |
| 587 | 20230801 | 102300 | 1638025800 | 48450 | 48500 | 48500 | 48450 | 587 |
| 588 | 20230801 | 102200 | 1609556500 | 48450 | 48450 | 48500 | 48450 | 66 |
| 589 | 20230801 | 102100 | 1606358200 | 48450 | 48300 | 48450 | 48300 | 101 |
| 590 | 20230801 | 102000 | 1601470900 | 48400 | 48400 | 48400 | 48300 | 278 |
| 591 | 20230801 | 101900 | 1588032250 | 48400 | 48400 | 48400 | 48350 | 718 |
| 592 | 20230801 | 101800 | 1553281100 | 48400 | 48350 | 48400 | 48350 | 89 |
| 593 | 20230801 | 101700 | 1548973650 | 48400 | 48400 | 48400 | 48350 | 40 |
| 594 | 20230801 | 101600 | 1547037700 | 48400 | 48400 | 48400 | 48350 | 113 |
| 595 | 20230801 | 101500 | 1541569050 | 48400 | 48150 | 48400 | 48150 | 29 |
| 596 | 20230801 | 101400 | 1540165700 | 48200 | 48150 | 48350 | 48150 | 216 |
| 597 | 20230801 | 101300 | 1529731150 | 48150 | 48350 | 48400 | 48150 | 256 |
| 598 | 20230801 | 101200 | 1517346200 | 48350 | 48300 | 48350 | 48150 | 303 |
| 599 | 20230801 | 101100 | 1502712650 | 48350 | 48350 | 48400 | 48350 | 411 |
| 600 | 20230801 | 101000 | 1482837100 | 48400 | 48400 | 48400 | 48400 | 16 |
| 601 | 20230801 | 100900 | 1482062700 | 48350 | 48400 | 48400 | 48350 | 122 |
| 602 | 20230801 | 100800 | 1476158800 | 48350 | 48300 | 48350 | 48300 | 775 |
| 603 | 20230801 | 100700 | 1438690150 | 48300 | 48250 | 48300 | 48000 | 1055 |
| 604 | 20230801 | 100600 | 1387789400 | 48250 | 48200 | 48250 | 48200 | 201 |
| 605 | 20230801 | 100500 | 1378092600 | 48250 | 48100 | 48250 | 48100 | 445 |
| 606 | 20230801 | 100400 | 1356649100 | 48050 | 48200 | 48200 | 48000 | 2355 |
| 607 | 20230801 | 100300 | 1243554500 | 48150 | 48150 | 48150 | 48150 | 12 |
| 608 | 20230801 | 100200 | 1242976700 | 48200 | 48200 | 48200 | 48200 | 152 |
| 609 | 20230801 | 100100 | 1235650300 | 48150 | 48050 | 48150 | 48050 | 73 |
| 610 | 20230801 | 100000 | 1232137800 | 48100 | 48050 | 48100 | 48050 | 173 |
| 611 | 20230801 | 095900 | 1223817200 | 48100 | 48050 | 48100 | 48050 | 34 |
| 612 | 20230801 | 095800 | 1222182500 | 48100 | 48000 | 48100 | 48000 | 272 |
| 613 | 20230801 | 095700 | 1209116100 | 48000 | 48050 | 48050 | 48000 | 124 |
| 614 | 20230801 | 095600 | 1203159800 | 48000 | 48050 | 48050 | 48000 | 2 |
| 615 | 20230801 | 095500 | 1203063750 | 48050 | 48000 | 48050 | 48000 | 128 |
| 616 | 20230801 | 095400 | 1196915350 | 48000 | 48000 | 48000 | 47950 | 153 |
| 617 | 20230801 | 095300 | 1189572150 | 48000 | 48000 | 48000 | 47950 | 279 |
| 618 | 20230801 | 095200 | 1176180300 | 48050 | 48050 | 48050 | 48000 | 121 |
| 619 | 20230801 | 095100 | 1170367550 | 48000 | 48050 | 48050 | 48000 | 169 |
| 620 | 20230801 | 095000 | 1162247400 | 48050 | 48100 | 48100 | 48000 | 122 |
| 621 | 20230801 | 094900 | 1156385350 | 48100 | 48100 | 48100 | 48100 | 3 |
| 622 | 20230801 | 094800 | 1156241050 | 48100 | 48050 | 48100 | 48000 | 446 |
| 623 | 20230801 | 094700 | 1134816500 | 48100 | 48100 | 48100 | 48100 | 1 |
| 624 | 20230801 | 094600 | 1134768400 | 48100 | 48050 | 48100 | 48000 | 445 |
| 625 | 20230801 | 094500 | 1113384300 | 48050 | 48100 | 48150 | 48050 | 221 |
| 626 | 20230801 | 094400 | 1102756500 | 48100 | 48200 | 48200 | 48100 | 455 |
| 627 | 20230801 | 094300 | 1080854900 | 48200 | 48150 | 48200 | 48150 | 91 |
| 628 | 20230801 | 094200 | 1076469450 | 48150 | 48200 | 48200 | 48150 | 8 |
| 629 | 20230801 | 094100 | 1076084200 | 48200 | 48200 | 48250 | 48150 | 302 |
| 630 | 20230801 | 094000 | 1061534800 | 48150 | 48200 | 48200 | 48150 | 241 |
| 631 | 20230801 | 093900 | 1049920950 | 48250 | 48200 | 48250 | 48200 | 112 |
| 632 | 20230801 | 093800 | 1044517150 | 48200 | 48200 | 48250 | 48200 | 90 |
| 633 | 20230801 | 093700 | 1040178350 | 48150 | 48250 | 48250 | 48150 | 64 |
| 634 | 20230801 | 093600 | 1037092350 | 48250 | 48150 | 48250 | 48150 | 261 |
| 635 | 20230801 | 093500 | 1024505350 | 48100 | 48150 | 48150 | 48100 | 152 |
| 636 | 20230801 | 093400 | 1017186600 | 48150 | 48150 | 48300 | 48150 | 282 |
| 637 | 20230801 | 093300 | 1003592800 | 48200 | 48200 | 48250 | 48200 | 270 |
| 638 | 20230801 | 093200 | 990574750 | 48200 | 48200 | 48200 | 48150 | 152 |
| 639 | 20230801 | 093100 | 983249100 | 48150 | 48200 | 48200 | 48150 | 187 |
| 640 | 20230801 | 093000 | 974238200 | 48200 | 48100 | 48200 | 48100 | 47 |
| 641 | 20230801 | 092900 | 971974450 | 48150 | 48150 | 48150 | 48100 | 319 |
| 642 | 20230801 | 092800 | 956614650 | 48150 | 48200 | 48250 | 48150 | 214 |
| 643 | 20230801 | 092700 | 946307500 | 48200 | 48200 | 48200 | 48150 | 143 |
| 644 | 20230801 | 092600 | 939415200 | 48200 | 48250 | 48250 | 48200 | 215 |
| 645 | 20230801 | 092500 | 929043300 | 48250 | 48150 | 48250 | 48150 | 421 |
| 646 | 20230801 | 092400 | 908760350 | 48150 | 48100 | 48150 | 48050 | 227 |
| 647 | 20230801 | 092300 | 897837550 | 48000 | 48000 | 48100 | 48000 | 529 |
| 648 | 20230801 | 092200 | 872434000 | 48000 | 47900 | 48000 | 47900 | 486 |
| 649 | 20230801 | 092100 | 849125450 | 47900 | 47900 | 47950 | 47900 | 199 |
| 650 | 20230801 | 092000 | 839592450 | 47950 | 48000 | 48000 | 47950 | 119 |
| 651 | 20230801 | 091900 | 833881800 | 48000 | 47850 | 48000 | 47850 | 232 |
| 652 | 20230801 | 091800 | 822758150 | 47850 | 47750 | 47850 | 47750 | 759 |
| 653 | 20230801 | 091700 | 786471250 | 47750 | 47750 | 47750 | 47650 | 1059 |
| 654 | 20230801 | 091600 | 735918350 | 47750 | 47800 | 47800 | 47700 | 1358 |
| 655 | 20230801 | 091500 | 671101350 | 47800 | 47850 | 47850 | 47750 | 553 |
| 656 | 20230801 | 091400 | 644668650 | 47900 | 48000 | 48000 | 47850 | 490 |
| 657 | 20230801 | 091300 | 621205650 | 47950 | 48050 | 48050 | 47950 | 898 |
| 658 | 20230801 | 091200 | 578094650 | 48050 | 48100 | 48100 | 48000 | 301 |
| 659 | 20230801 | 091100 | 563626200 | 48100 | 48200 | 48200 | 48050 | 786 |
| 660 | 20230801 | 091000 | 525787500 | 48150 | 48150 | 48300 | 48150 | 340 |
| 661 | 20230801 | 090900 | 509388400 | 48200 | 48250 | 48250 | 48200 | 604 |
| 662 | 20230801 | 090800 | 480272100 | 48250 | 48550 | 48550 | 48200 | 1552 |
| 663 | 20230801 | 090700 | 405124000 | 48700 | 48600 | 48750 | 48600 | 1696 |
| 664 | 20230801 | 090600 | 322557150 | 48600 | 48600 | 48650 | 48550 | 272 |
| 665 | 20230801 | 090500 | 309336600 | 48600 | 48600 | 48700 | 48550 | 1003 |
| 666 | 20230801 | 090400 | 260597250 | 48550 | 48550 | 48600 | 48500 | 518 |
| 667 | 20230801 | 090300 | 235461150 | 48550 | 48350 | 48550 | 48350 | 428 |
| 668 | 20230801 | 090200 | 214707250 | 48350 | 48300 | 48600 | 48250 | 1386 |
| 669 | 20230801 | 090100 | 147619400 | 48400 | 48300 | 48500 | 48000 | 1746 |
| 670 | 20230801 | 090000 | 63268550 | 48150 | 48200 | 48300 | 47950 | 1314 |