38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 205400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 3567 |
| 3 | 20230804 | 205300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20230804 | 205200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20230804 | 205100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20230804 | 205000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20230804 | 204900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20230804 | 204800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20230804 | 204700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20230804 | 204600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20230804 | 204500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20230804 | 204400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20230804 | 204300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20230804 | 204200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20230804 | 204100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20230804 | 204000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20230804 | 203900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20230804 | 203800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20230804 | 203700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20230804 | 203600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20230804 | 203500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20230804 | 203400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20230804 | 203300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20230804 | 203200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20230804 | 203100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20230804 | 203000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20230804 | 202900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20230804 | 202800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20230804 | 202700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20230804 | 202600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20230804 | 202500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20230804 | 202400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 3567 |
| 33 | 20230804 | 202300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20230804 | 202200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20230804 | 202100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20230804 | 202000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20230804 | 201900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20230804 | 201800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20230804 | 201700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20230804 | 201600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20230804 | 201500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20230804 | 201400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20230804 | 201300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20230804 | 201200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20230804 | 201100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20230804 | 201000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20230804 | 200900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20230804 | 200800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20230804 | 200700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20230804 | 200600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20230804 | 200500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20230804 | 200400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20230804 | 200300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20230804 | 200200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20230804 | 200100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20230804 | 200000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20230804 | 195900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20230804 | 195800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20230804 | 195700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20230804 | 195600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20230804 | 195500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20230804 | 195400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 3567 |
| 63 | 20230804 | 195300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20230804 | 195200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20230804 | 195100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20230804 | 195000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20230804 | 194900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20230804 | 194800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20230804 | 194700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20230804 | 194600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20230804 | 194500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20230804 | 194400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20230804 | 194300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20230804 | 194200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20230804 | 194100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20230804 | 194000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20230804 | 193900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20230804 | 193800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20230804 | 193700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20230804 | 193600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20230804 | 193500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20230804 | 193400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20230804 | 193300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20230804 | 193200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20230804 | 193100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20230804 | 193000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20230804 | 192900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20230804 | 192800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20230804 | 192700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20230804 | 192600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20230804 | 192500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20230804 | 192400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 3567 |
| 93 | 20230804 | 192300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20230804 | 192200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20230804 | 192100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20230804 | 192000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20230804 | 191900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20230804 | 191800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20230804 | 191700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20230804 | 191600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20230804 | 191500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20230804 | 191400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20230804 | 191300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20230804 | 191200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20230804 | 191100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20230804 | 191000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20230804 | 190900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20230804 | 190800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20230804 | 190700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20230804 | 190600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20230804 | 190500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20230804 | 190400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20230804 | 190300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20230804 | 190200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20230804 | 190100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20230804 | 190000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20230804 | 185900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20230804 | 185800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20230804 | 185700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20230804 | 185600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20230804 | 185500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20230804 | 185400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 3567 |
| 123 | 20230804 | 185300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20230804 | 185200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20230804 | 185100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20230804 | 185000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20230804 | 184900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20230804 | 184800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20230804 | 184700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20230804 | 184600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20230804 | 184500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20230804 | 184400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20230804 | 184300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20230804 | 184200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20230804 | 184100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20230804 | 184000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20230804 | 183900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20230804 | 183800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20230804 | 183700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20230804 | 183600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20230804 | 183500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20230804 | 183400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20230804 | 183300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20230804 | 183200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20230804 | 183100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20230804 | 183000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20230804 | 182900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20230804 | 182800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20230804 | 182700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20230804 | 182600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20230804 | 182500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20230804 | 182400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 3567 |
| 153 | 20230804 | 182300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20230804 | 182200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20230804 | 182100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20230804 | 182000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20230804 | 181900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20230804 | 181800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20230804 | 181700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20230804 | 181600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20230804 | 181500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20230804 | 181400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20230804 | 181300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20230804 | 181200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20230804 | 181100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20230804 | 181000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20230804 | 180900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20230804 | 180800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20230804 | 180700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20230804 | 180600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20230804 | 180500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20230804 | 180400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20230804 | 180300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20230804 | 180200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20230804 | 180100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20230804 | 180000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20230804 | 175900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20230804 | 175800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20230804 | 175700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20230804 | 175600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20230804 | 175500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20230804 | 175400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 3567 |
| 183 | 20230804 | 175300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20230804 | 175200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20230804 | 175100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20230804 | 175000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20230804 | 174900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20230804 | 174800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20230804 | 174700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20230804 | 174600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20230804 | 174500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20230804 | 174400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20230804 | 174300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20230804 | 174200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20230804 | 174100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20230804 | 174000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20230804 | 173900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20230804 | 173800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20230804 | 173700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20230804 | 173600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20230804 | 173500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20230804 | 173400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20230804 | 173300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20230804 | 173200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20230804 | 173100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20230804 | 173000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20230804 | 172900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20230804 | 172800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20230804 | 172700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20230804 | 172600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20230804 | 172500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20230804 | 172400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 3567 |
| 213 | 20230804 | 172300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20230804 | 172200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20230804 | 172100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20230804 | 172000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20230804 | 171900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20230804 | 171800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20230804 | 171700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20230804 | 171600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20230804 | 171500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20230804 | 171400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20230804 | 171300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 224 | 20230804 | 171200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 225 | 20230804 | 171100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 226 | 20230804 | 171000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 227 | 20230804 | 170900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 228 | 20230804 | 170800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 229 | 20230804 | 170700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 230 | 20230804 | 170600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 231 | 20230804 | 170500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 232 | 20230804 | 170400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 233 | 20230804 | 170300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 234 | 20230804 | 170200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 235 | 20230804 | 170100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 236 | 20230804 | 170000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 237 | 20230804 | 165900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 238 | 20230804 | 165800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 239 | 20230804 | 165700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 240 | 20230804 | 165600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 241 | 20230804 | 165500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 242 | 20230804 | 165400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 3567 |
| 243 | 20230804 | 165300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 244 | 20230804 | 165200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 245 | 20230804 | 165100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 246 | 20230804 | 165000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 247 | 20230804 | 164900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 248 | 20230804 | 164800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 249 | 20230804 | 164700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 250 | 20230804 | 164600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 251 | 20230804 | 164500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 252 | 20230804 | 164400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 253 | 20230804 | 164300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 254 | 20230804 | 164200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 255 | 20230804 | 164100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 256 | 20230804 | 164000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 257 | 20230804 | 163900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 258 | 20230804 | 163800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 259 | 20230804 | 163700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 260 | 20230804 | 163600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 261 | 20230804 | 163500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 262 | 20230804 | 163400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 263 | 20230804 | 163300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 264 | 20230804 | 163200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 265 | 20230804 | 163100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 266 | 20230804 | 163000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 267 | 20230804 | 162900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 268 | 20230804 | 162800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 269 | 20230804 | 162700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 270 | 20230804 | 162600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 271 | 20230804 | 162500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 272 | 20230804 | 162400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 3567 |
| 273 | 20230804 | 162300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 274 | 20230804 | 162200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 275 | 20230804 | 162100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 276 | 20230804 | 162000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 277 | 20230804 | 161900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 278 | 20230804 | 161800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 279 | 20230804 | 161700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 280 | 20230804 | 161600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 281 | 20230804 | 161500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 282 | 20230804 | 161400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 283 | 20230804 | 161300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 284 | 20230804 | 161200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 285 | 20230804 | 161100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 286 | 20230804 | 161000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 287 | 20230804 | 160900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 288 | 20230804 | 160800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 289 | 20230804 | 160700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 290 | 20230804 | 160600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 291 | 20230804 | 160500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 292 | 20230804 | 160400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 293 | 20230804 | 160300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 294 | 20230804 | 160200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 295 | 20230804 | 160100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 296 | 20230804 | 160000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 297 | 20230804 | 155900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 298 | 20230804 | 155800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 299 | 20230804 | 155700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 300 | 20230804 | 155600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 301 | 20230804 | 155500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 302 | 20230804 | 155400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 3567 |
| 303 | 20230804 | 155300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 304 | 20230804 | 155200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 305 | 20230804 | 155100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 306 | 20230804 | 155000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 307 | 20230804 | 154900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 308 | 20230804 | 154800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 309 | 20230804 | 154700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 310 | 20230804 | 154600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 311 | 20230804 | 154500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 312 | 20230804 | 154400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 313 | 20230804 | 154300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 314 | 20230804 | 154200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 315 | 20230804 | 154100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 316 | 20230804 | 154000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 317 | 20230804 | 153900 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 318 | 20230804 | 153800 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 319 | 20230804 | 153700 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 320 | 20230804 | 153600 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 321 | 20230804 | 153500 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 322 | 20230804 | 153400 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 323 | 20230804 | 153300 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 324 | 20230804 | 153200 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 325 | 20230804 | 153100 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 326 | 20230804 | 153000 | 5789674650 | 43000 | 43000 | 43000 | 43000 | 3567 |
| 327 | 20230804 | 152900 | 5636293650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 328 | 20230804 | 152800 | 5636293650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 329 | 20230804 | 152700 | 5636293650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 330 | 20230804 | 152600 | 5636293650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 331 | 20230804 | 152500 | 5636293650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 332 | 20230804 | 152400 | 5636293650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 333 | 20230804 | 152300 | 5636293650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 334 | 20230804 | 152200 | 5636293650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 335 | 20230804 | 152100 | 5636293650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 336 | 20230804 | 152000 | 5636293650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 337 | 20230804 | 151900 | 5636293650 | 43050 | 43000 | 43050 | 43000 | 1364 |
| 338 | 20230804 | 151800 | 5577624900 | 43000 | 42900 | 43000 | 42850 | 443 |
| 339 | 20230804 | 151700 | 5558621300 | 42900 | 42900 | 42900 | 42850 | 406 |
| 340 | 20230804 | 151600 | 5541206750 | 42900 | 42850 | 42900 | 42850 | 223 |
| 341 | 20230804 | 151500 | 5531641250 | 42850 | 42800 | 42850 | 42800 | 325 |
| 342 | 20230804 | 151400 | 5517715700 | 42850 | 42850 | 42900 | 42850 | 565 |
| 343 | 20230804 | 151300 | 5493494300 | 42900 | 42900 | 42950 | 42900 | 323 |
| 344 | 20230804 | 151200 | 5479629350 | 42900 | 42850 | 42950 | 42850 | 619 |
| 345 | 20230804 | 151100 | 5453059700 | 42850 | 42900 | 43000 | 42850 | 526 |
| 346 | 20230804 | 151000 | 5430484300 | 42900 | 42900 | 42950 | 42900 | 314 |
| 347 | 20230804 | 150900 | 5417005250 | 42900 | 42900 | 43000 | 42900 | 203 |
| 348 | 20230804 | 150800 | 5408287200 | 42900 | 42950 | 42950 | 42900 | 143 |
| 349 | 20230804 | 150700 | 5402145800 | 42950 | 42900 | 43000 | 42900 | 117 |
| 350 | 20230804 | 150600 | 5397124800 | 43000 | 42900 | 43000 | 42850 | 220 |
| 351 | 20230804 | 150500 | 5387671500 | 42900 | 42850 | 43000 | 42850 | 198 |
| 352 | 20230804 | 150400 | 5379159150 | 42850 | 42900 | 43000 | 42800 | 357 |
| 353 | 20230804 | 150300 | 5363842550 | 42900 | 42950 | 43000 | 42900 | 414 |
| 354 | 20230804 | 150200 | 5346057600 | 42800 | 42950 | 42950 | 42800 | 297 |
| 355 | 20230804 | 150100 | 5333319150 | 42950 | 42900 | 42950 | 42700 | 418 |
| 356 | 20230804 | 150000 | 5315375100 | 42700 | 42700 | 42950 | 42650 | 1064 |
| 357 | 20230804 | 145900 | 5269915450 | 42650 | 42650 | 42750 | 42650 | 490 |
| 358 | 20230804 | 145800 | 5249010500 | 42750 | 42700 | 42750 | 42650 | 397 |
| 359 | 20230804 | 145700 | 5232058100 | 42700 | 42700 | 42700 | 42650 | 199 |
| 360 | 20230804 | 145600 | 5223560950 | 42700 | 42700 | 42700 | 42650 | 625 |
| 361 | 20230804 | 145500 | 5196873700 | 42700 | 42700 | 42700 | 42650 | 244 |
| 362 | 20230804 | 145400 | 5186455050 | 42700 | 42750 | 42750 | 42700 | 257 |
| 363 | 20230804 | 145300 | 5175475300 | 42750 | 42700 | 42800 | 42650 | 451 |
| 364 | 20230804 | 145200 | 5156214450 | 42650 | 42650 | 42700 | 42650 | 457 |
| 365 | 20230804 | 145100 | 5136722300 | 42700 | 42700 | 42750 | 42650 | 624 |
| 366 | 20230804 | 145000 | 5110090000 | 42650 | 42700 | 42750 | 42650 | 522 |
| 367 | 20230804 | 144900 | 5087810050 | 42700 | 42700 | 42750 | 42650 | 712 |
| 368 | 20230804 | 144800 | 5057407700 | 42650 | 42650 | 42700 | 42650 | 351 |
| 369 | 20230804 | 144700 | 5042436350 | 42700 | 42700 | 42700 | 42650 | 407 |
| 370 | 20230804 | 144600 | 5025057950 | 42700 | 42650 | 42700 | 42650 | 975 |
| 371 | 20230804 | 144500 | 4983451600 | 42650 | 42700 | 42750 | 42650 | 522 |
| 372 | 20230804 | 144400 | 4961176050 | 42700 | 42650 | 42700 | 42650 | 253 |
| 373 | 20230804 | 144300 | 4950382750 | 42600 | 42650 | 42750 | 42600 | 1116 |
| 374 | 20230804 | 144200 | 4902798750 | 42650 | 42650 | 42700 | 42650 | 1282 |
| 375 | 20230804 | 144100 | 4848100350 | 42700 | 42700 | 42800 | 42650 | 1933 |
| 376 | 20230804 | 144000 | 4765555000 | 42700 | 42800 | 42850 | 42700 | 2269 |
| 377 | 20230804 | 143900 | 4668612300 | 42750 | 42850 | 42850 | 42750 | 496 |
| 378 | 20230804 | 143800 | 4647396450 | 42800 | 42850 | 42900 | 42800 | 478 |
| 379 | 20230804 | 143700 | 4626925700 | 42850 | 42800 | 42900 | 42800 | 218 |
| 380 | 20230804 | 143600 | 4617588000 | 42800 | 42900 | 42900 | 42800 | 388 |
| 381 | 20230804 | 143500 | 4600977050 | 42900 | 42850 | 42900 | 42800 | 592 |
| 382 | 20230804 | 143400 | 4575628750 | 42800 | 42900 | 42900 | 42800 | 203 |
| 383 | 20230804 | 143300 | 4566938750 | 42850 | 42900 | 42900 | 42800 | 361 |
| 384 | 20230804 | 143200 | 4551464850 | 42850 | 42850 | 42950 | 42800 | 381 |
| 385 | 20230804 | 143100 | 4535145100 | 42800 | 42800 | 42850 | 42800 | 517 |
| 386 | 20230804 | 143000 | 4513011700 | 42800 | 42800 | 42900 | 42800 | 452 |
| 387 | 20230804 | 142900 | 4493663300 | 42800 | 42900 | 42900 | 42800 | 282 |
| 388 | 20230804 | 142800 | 4481589050 | 42850 | 42800 | 42850 | 42800 | 261 |
| 389 | 20230804 | 142700 | 4470411400 | 42800 | 42850 | 42850 | 42800 | 552 |
| 390 | 20230804 | 142600 | 4446777400 | 42850 | 42900 | 42900 | 42800 | 270 |
| 391 | 20230804 | 142500 | 4435206650 | 42900 | 42850 | 42900 | 42800 | 291 |
| 392 | 20230804 | 142400 | 4422731050 | 42900 | 42900 | 42900 | 42850 | 366 |
| 393 | 20230804 | 142300 | 4407041100 | 42900 | 42950 | 42950 | 42900 | 203 |
| 394 | 20230804 | 142200 | 4398329750 | 42900 | 42900 | 42950 | 42900 | 449 |
| 395 | 20230804 | 142100 | 4379064150 | 42900 | 42950 | 42950 | 42900 | 395 |
| 396 | 20230804 | 142000 | 4362114700 | 42950 | 42900 | 42950 | 42900 | 255 |
| 397 | 20230804 | 141900 | 4351169950 | 42900 | 42950 | 43000 | 42900 | 433 |
| 398 | 20230804 | 141800 | 4332570900 | 42950 | 42900 | 42950 | 42900 | 330 |
| 399 | 20230804 | 141700 | 4318411600 | 42900 | 43000 | 43000 | 42900 | 268 |
| 400 | 20230804 | 141600 | 4306898600 | 43000 | 42800 | 43000 | 42800 | 478 |
| 401 | 20230804 | 141500 | 4286399750 | 42800 | 42750 | 42950 | 42750 | 462 |
| 402 | 20230804 | 141400 | 4266624900 | 42750 | 42900 | 42900 | 42750 | 265 |
| 403 | 20230804 | 141300 | 4255283750 | 42750 | 42800 | 42900 | 42750 | 262 |
| 404 | 20230804 | 141200 | 4244064400 | 42750 | 42800 | 43000 | 42750 | 536 |
| 405 | 20230804 | 141100 | 4221083450 | 42950 | 42800 | 42950 | 42750 | 259 |
| 406 | 20230804 | 141000 | 4209991500 | 42800 | 42800 | 42950 | 42750 | 552 |
| 407 | 20230804 | 140900 | 4186341000 | 42750 | 42800 | 42800 | 42750 | 549 |
| 408 | 20230804 | 140800 | 4162865600 | 42750 | 42800 | 42800 | 42750 | 491 |
| 409 | 20230804 | 140700 | 4141867150 | 42750 | 42800 | 42800 | 42750 | 160 |
| 410 | 20230804 | 140600 | 4135020400 | 42800 | 42750 | 42800 | 42750 | 445 |
| 411 | 20230804 | 140500 | 4115990400 | 42750 | 42750 | 42750 | 42750 | 165 |
| 412 | 20230804 | 140400 | 4108936650 | 42900 | 42850 | 42900 | 42750 | 310 |
| 413 | 20230804 | 140300 | 4095660200 | 42850 | 42950 | 42950 | 42800 | 281 |
| 414 | 20230804 | 140200 | 4083631000 | 42750 | 42900 | 42950 | 42750 | 687 |
| 415 | 20230804 | 140100 | 4054185600 | 42900 | 42950 | 42950 | 42750 | 2181 |
| 416 | 20230804 | 140000 | 3960804750 | 42950 | 42850 | 43000 | 42850 | 302 |
| 417 | 20230804 | 135900 | 3947854450 | 42850 | 42900 | 42950 | 42850 | 573 |
| 418 | 20230804 | 135800 | 3923296550 | 42850 | 42900 | 42900 | 42850 | 315 |
| 419 | 20230804 | 135700 | 3909796850 | 42850 | 42900 | 42950 | 42850 | 820 |
| 420 | 20230804 | 135600 | 3874650200 | 42900 | 42900 | 42900 | 42850 | 584 |
| 421 | 20230804 | 135500 | 3849613800 | 42900 | 42900 | 42950 | 42900 | 262 |
| 422 | 20230804 | 135400 | 3838373050 | 42900 | 42950 | 42950 | 42900 | 345 |
| 423 | 20230804 | 135300 | 3823566400 | 42900 | 42850 | 43000 | 42850 | 357 |
| 424 | 20230804 | 135200 | 3808244600 | 42850 | 42950 | 42950 | 42850 | 484 |
| 425 | 20230804 | 135100 | 3787493200 | 42900 | 42950 | 42950 | 42900 | 277 |
| 426 | 20230804 | 135000 | 3775599950 | 42950 | 42850 | 42950 | 42850 | 328 |
| 427 | 20230804 | 134900 | 3761536900 | 42900 | 42900 | 42900 | 42900 | 566 |
| 428 | 20230804 | 134800 | 3737255500 | 42950 | 42950 | 42950 | 42900 | 329 |
| 429 | 20230804 | 134700 | 3723135350 | 42900 | 42900 | 42950 | 42850 | 320 |
| 430 | 20230804 | 134600 | 3709398900 | 42950 | 42900 | 43000 | 42900 | 170 |
| 431 | 20230804 | 134500 | 3702096250 | 42900 | 43000 | 43100 | 42900 | 510 |
| 432 | 20230804 | 134400 | 3680187400 | 42950 | 42950 | 43000 | 42900 | 422 |
| 433 | 20230804 | 134300 | 3662056600 | 42900 | 42950 | 42950 | 42900 | 158 |
| 434 | 20230804 | 134200 | 3655276050 | 42950 | 42950 | 43050 | 42950 | 281 |
| 435 | 20230804 | 134100 | 3643202550 | 42950 | 43000 | 43000 | 42950 | 118 |
| 436 | 20230804 | 134000 | 3638130700 | 43000 | 43050 | 43050 | 43000 | 43 |
| 437 | 20230804 | 133900 | 3636281650 | 43000 | 43050 | 43050 | 43000 | 134 |
| 438 | 20230804 | 133800 | 3630518000 | 43000 | 42950 | 43000 | 42950 | 155 |
| 439 | 20230804 | 133700 | 3623853150 | 42950 | 42950 | 43000 | 42950 | 230 |
| 440 | 20230804 | 133600 | 3613969300 | 42950 | 42950 | 43100 | 42950 | 162 |
| 441 | 20230804 | 133500 | 3607008750 | 42900 | 42950 | 43000 | 42900 | 374 |
| 442 | 20230804 | 133400 | 3590946400 | 42950 | 42950 | 43000 | 42900 | 153 |
| 443 | 20230804 | 133300 | 3584375550 | 43000 | 42950 | 43000 | 42950 | 44 |
| 444 | 20230804 | 133200 | 3582483800 | 43000 | 43050 | 43050 | 42900 | 155 |
| 445 | 20230804 | 133100 | 3575811500 | 42900 | 42850 | 43050 | 42850 | 1352 |
| 446 | 20230804 | 133000 | 3517684100 | 42850 | 42850 | 42900 | 42850 | 109 |
| 447 | 20230804 | 132900 | 3513013400 | 42850 | 42900 | 42950 | 42750 | 2715 |
| 448 | 20230804 | 132800 | 3396814750 | 42850 | 42850 | 42950 | 42850 | 314 |
| 449 | 20230804 | 132700 | 3383339850 | 42850 | 42950 | 43000 | 42850 | 1599 |
| 450 | 20230804 | 132600 | 3314760150 | 42950 | 42950 | 43000 | 42950 | 46 |
| 451 | 20230804 | 132500 | 3312782600 | 42950 | 42950 | 42950 | 42950 | 314 |
| 452 | 20230804 | 132400 | 3299296300 | 42950 | 43000 | 43000 | 42950 | 160 |
| 453 | 20230804 | 132300 | 3292417600 | 43000 | 43050 | 43050 | 43000 | 416 |
| 454 | 20230804 | 132200 | 3274522050 | 43050 | 43050 | 43050 | 43050 | 176 |
| 455 | 20230804 | 132100 | 3266945250 | 43100 | 43050 | 43100 | 43050 | 331 |
| 456 | 20230804 | 132000 | 3252694750 | 43050 | 43050 | 43100 | 43050 | 208 |
| 457 | 20230804 | 131900 | 3243737950 | 43050 | 43050 | 43100 | 43050 | 236 |
| 458 | 20230804 | 131800 | 3233574900 | 43050 | 43150 | 43150 | 43050 | 144 |
| 459 | 20230804 | 131700 | 3227369450 | 43150 | 43050 | 43150 | 43050 | 351 |
| 460 | 20230804 | 131600 | 3212248200 | 43050 | 43100 | 43100 | 43050 | 199 |
| 461 | 20230804 | 131500 | 3203671850 | 43100 | 43100 | 43200 | 43100 | 101 |
| 462 | 20230804 | 131400 | 3199317650 | 43100 | 43100 | 43150 | 43050 | 165 |
| 463 | 20230804 | 131300 | 3192202700 | 43050 | 43100 | 43100 | 43050 | 163 |
| 464 | 20230804 | 131200 | 3185179500 | 43150 | 43050 | 43200 | 43050 | 412 |
| 465 | 20230804 | 131100 | 3167384300 | 43150 | 43050 | 43150 | 43050 | 350 |
| 466 | 20230804 | 131000 | 3152293750 | 43100 | 43100 | 43100 | 43000 | 309 |
| 467 | 20230804 | 130900 | 3138986650 | 43050 | 43050 | 43100 | 43050 | 254 |
| 468 | 20230804 | 130800 | 3128041850 | 43050 | 43050 | 43100 | 43000 | 162 |
| 469 | 20230804 | 130700 | 3121068950 | 43100 | 43100 | 43150 | 43000 | 159 |
| 470 | 20230804 | 130600 | 3114222100 | 43050 | 43000 | 43100 | 42950 | 1082 |
| 471 | 20230804 | 130500 | 3067666550 | 43000 | 42950 | 43000 | 42950 | 346 |
| 472 | 20230804 | 130400 | 3052790900 | 42950 | 42900 | 42950 | 42900 | 181 |
| 473 | 20230804 | 130300 | 3045021600 | 42950 | 42950 | 42950 | 42900 | 196 |
| 474 | 20230804 | 130200 | 3036603450 | 43000 | 43000 | 43000 | 42950 | 75 |
| 475 | 20230804 | 130100 | 3033379750 | 43000 | 43000 | 43000 | 42950 | 279 |
| 476 | 20230804 | 130000 | 3021386750 | 43000 | 43000 | 43000 | 42950 | 79 |
| 477 | 20230804 | 125900 | 3017989900 | 42950 | 42950 | 43050 | 42950 | 111 |
| 478 | 20230804 | 125800 | 3013221750 | 42950 | 43000 | 43100 | 42950 | 235 |
| 479 | 20230804 | 125700 | 3003118250 | 43000 | 43000 | 43000 | 42950 | 328 |
| 480 | 20230804 | 125600 | 2989016400 | 43000 | 43050 | 43050 | 43000 | 213 |
| 481 | 20230804 | 125500 | 2979853600 | 43050 | 43000 | 43050 | 42950 | 143 |
| 482 | 20230804 | 125400 | 2973702300 | 43000 | 43050 | 43100 | 43000 | 155 |
| 483 | 20230804 | 125300 | 2967035950 | 43050 | 43000 | 43050 | 43000 | 163 |
| 484 | 20230804 | 125200 | 2960024550 | 43000 | 43050 | 43100 | 43000 | 143 |
| 485 | 20230804 | 125100 | 2953867400 | 43050 | 43050 | 43050 | 43050 | 108 |
| 486 | 20230804 | 125000 | 2949218000 | 43050 | 43050 | 43100 | 43050 | 149 |
| 487 | 20230804 | 124900 | 2942798550 | 43000 | 42950 | 43000 | 42950 | 156 |
| 488 | 20230804 | 124800 | 2936097500 | 42900 | 42900 | 42950 | 42900 | 204 |
| 489 | 20230804 | 124700 | 2927339000 | 43000 | 42950 | 43000 | 42850 | 216 |
| 490 | 20230804 | 124600 | 2918061650 | 42850 | 42850 | 42850 | 42850 | 82 |
| 491 | 20230804 | 124500 | 2914547950 | 42900 | 42950 | 42950 | 42850 | 1079 |
| 492 | 20230804 | 124400 | 2868289350 | 42950 | 43000 | 43000 | 42950 | 99 |
| 493 | 20230804 | 124300 | 2864037150 | 42950 | 42950 | 43000 | 42950 | 100 |
| 494 | 20230804 | 124200 | 2859742050 | 43000 | 42950 | 43000 | 42950 | 88 |
| 495 | 20230804 | 124100 | 2855960500 | 42950 | 42950 | 42950 | 42950 | 209 |
| 496 | 20230804 | 124000 | 2846983950 | 42950 | 43000 | 43050 | 42950 | 168 |
| 497 | 20230804 | 123900 | 2839764050 | 43000 | 42950 | 43000 | 42950 | 141 |
| 498 | 20230804 | 123800 | 2833703000 | 42950 | 42950 | 42950 | 42950 | 198 |
| 499 | 20230804 | 123700 | 2825198900 | 42950 | 43000 | 43100 | 42950 | 112 |
| 500 | 20230804 | 123600 | 2820379900 | 43000 | 43050 | 43050 | 42900 | 23 |
| 501 | 20230804 | 123500 | 2819391500 | 42900 | 42900 | 43000 | 42900 | 60 |
| 502 | 20230804 | 123400 | 2816812000 | 43150 | 42900 | 43150 | 42850 | 441 |
| 503 | 20230804 | 123300 | 2797876750 | 42950 | 42900 | 42950 | 42900 | 104 |
| 504 | 20230804 | 123200 | 2793410450 | 42900 | 42850 | 42950 | 42850 | 109 |
| 505 | 20230804 | 123100 | 2788736700 | 42850 | 42900 | 42900 | 42850 | 222 |
| 506 | 20230804 | 123000 | 2779220900 | 42900 | 42850 | 42900 | 42850 | 99 |
| 507 | 20230804 | 122900 | 2774973900 | 42850 | 42850 | 42900 | 42850 | 57 |
| 508 | 20230804 | 122800 | 2772531250 | 42850 | 42800 | 42850 | 42750 | 197 |
| 509 | 20230804 | 122700 | 2764093700 | 42750 | 42750 | 42800 | 42700 | 1249 |
| 510 | 20230804 | 122600 | 2710697300 | 42750 | 42750 | 42800 | 42750 | 191 |
| 511 | 20230804 | 122500 | 2702532000 | 42750 | 42800 | 42800 | 42750 | 1167 |
| 512 | 20230804 | 122400 | 2652642300 | 42750 | 42850 | 42850 | 42750 | 853 |
| 513 | 20230804 | 122300 | 2616133100 | 42850 | 42800 | 42850 | 42800 | 138 |
| 514 | 20230804 | 122200 | 2610223950 | 42800 | 42800 | 42800 | 42800 | 93 |
| 515 | 20230804 | 122100 | 2606243550 | 42900 | 42900 | 42950 | 42800 | 662 |
| 516 | 20230804 | 122000 | 2577868300 | 42900 | 43000 | 43000 | 42900 | 93 |
| 517 | 20230804 | 121900 | 2573874850 | 42950 | 42950 | 42950 | 42950 | 228 |
| 518 | 20230804 | 121800 | 2564082250 | 42950 | 42950 | 42950 | 42950 | 15 |
| 519 | 20230804 | 121700 | 2563438000 | 42950 | 42950 | 43000 | 42950 | 336 |
| 520 | 20230804 | 121600 | 2549003750 | 43000 | 43000 | 43000 | 42950 | 140 |
| 521 | 20230804 | 121500 | 2542988050 | 43000 | 43000 | 43000 | 43000 | 143 |
| 522 | 20230804 | 121400 | 2536839050 | 43000 | 43000 | 43050 | 43000 | 291 |
| 523 | 20230804 | 121300 | 2524324150 | 43000 | 42950 | 43000 | 42950 | 128 |
| 524 | 20230804 | 121200 | 2518824950 | 42950 | 42950 | 43050 | 42950 | 106 |
| 525 | 20230804 | 121100 | 2514268300 | 42950 | 42950 | 43100 | 42900 | 116 |
| 526 | 20230804 | 121000 | 2509286100 | 42950 | 42950 | 43200 | 42900 | 526 |
| 527 | 20230804 | 120900 | 2486675900 | 42950 | 42900 | 42950 | 42900 | 111 |
| 528 | 20230804 | 120800 | 2481908500 | 42900 | 42950 | 43200 | 42850 | 616 |
| 529 | 20230804 | 120700 | 2455420450 | 43000 | 42900 | 43000 | 42900 | 490 |
| 530 | 20230804 | 120600 | 2434374500 | 42900 | 43000 | 43050 | 42900 | 1152 |
| 531 | 20230804 | 120500 | 2384854550 | 43000 | 43050 | 43050 | 43000 | 112 |
| 532 | 20230804 | 120400 | 2380033300 | 43050 | 43050 | 43050 | 43050 | 85 |
| 533 | 20230804 | 120300 | 2376374050 | 43050 | 43050 | 43050 | 43050 | 73 |
| 534 | 20230804 | 120200 | 2373231400 | 43050 | 43050 | 43100 | 43000 | 276 |
| 535 | 20230804 | 120100 | 2361347850 | 43000 | 43050 | 43050 | 43000 | 244 |
| 536 | 20230804 | 120000 | 2350844500 | 43050 | 43050 | 43100 | 43050 | 122 |
| 537 | 20230804 | 115900 | 2345592350 | 43050 | 43150 | 43150 | 43050 | 212 |
| 538 | 20230804 | 115800 | 2336459200 | 43050 | 43100 | 43100 | 43050 | 45 |
| 539 | 20230804 | 115700 | 2334519800 | 43050 | 43050 | 43050 | 43050 | 119 |
| 540 | 20230804 | 115600 | 2329396850 | 43050 | 43000 | 43100 | 43000 | 179 |
| 541 | 20230804 | 115500 | 2321697500 | 43000 | 43000 | 43050 | 43000 | 217 |
| 542 | 20230804 | 115400 | 2312365150 | 43000 | 43000 | 43050 | 43000 | 9 |
| 543 | 20230804 | 115300 | 2311978000 | 43000 | 43050 | 43100 | 43000 | 138 |
| 544 | 20230804 | 115200 | 2306035650 | 43000 | 43050 | 43050 | 43000 | 272 |
| 545 | 20230804 | 115100 | 2294335450 | 43050 | 43000 | 43050 | 43000 | 84 |
| 546 | 20230804 | 115000 | 2290721750 | 43050 | 43050 | 43050 | 43000 | 125 |
| 547 | 20230804 | 114900 | 2285340550 | 43050 | 43000 | 43050 | 43000 | 65 |
| 548 | 20230804 | 114800 | 2282544750 | 43050 | 43100 | 43100 | 43050 | 193 |
| 549 | 20230804 | 114700 | 2274235900 | 43100 | 43150 | 43150 | 43100 | 142 |
| 550 | 20230804 | 114600 | 2268112600 | 43150 | 43100 | 43150 | 43100 | 133 |
| 551 | 20230804 | 114500 | 2262378200 | 43100 | 43200 | 43200 | 43100 | 140 |
| 552 | 20230804 | 114400 | 2256336750 | 43200 | 43150 | 43200 | 43100 | 56 |
| 553 | 20230804 | 114300 | 2253917950 | 43100 | 43000 | 43100 | 43000 | 172 |
| 554 | 20230804 | 114200 | 2246506150 | 43000 | 42950 | 43000 | 42950 | 644 |
| 555 | 20230804 | 114100 | 2218817750 | 42950 | 43000 | 43100 | 42950 | 216 |
| 556 | 20230804 | 114000 | 2209538200 | 43000 | 42900 | 43000 | 42900 | 166 |
| 557 | 20230804 | 113900 | 2202404000 | 42800 | 42900 | 42900 | 42800 | 2928 |
| 558 | 20230804 | 113800 | 2076979900 | 42900 | 43050 | 43100 | 42900 | 2095 |
| 559 | 20230804 | 113700 | 1986931850 | 43100 | 43000 | 43100 | 43000 | 76 |
| 560 | 20230804 | 113600 | 1983659450 | 43000 | 43050 | 43050 | 43000 | 347 |
| 561 | 20230804 | 113500 | 1968726000 | 43050 | 43050 | 43050 | 43050 | 528 |
| 562 | 20230804 | 113400 | 1945995600 | 43050 | 43050 | 43100 | 43050 | 203 |
| 563 | 20230804 | 113300 | 1937251300 | 43050 | 43100 | 43150 | 43050 | 42 |
| 564 | 20230804 | 113200 | 1935441250 | 43200 | 43100 | 43200 | 43050 | 169 |
| 565 | 20230804 | 113100 | 1928165100 | 43100 | 43100 | 43100 | 43050 | 232 |
| 566 | 20230804 | 113000 | 1918165950 | 43050 | 43150 | 43150 | 43050 | 414 |
| 567 | 20230804 | 112900 | 1900323500 | 43150 | 43250 | 43250 | 43150 | 407 |
| 568 | 20230804 | 112800 | 1882749850 | 43250 | 43200 | 43250 | 43200 | 94 |
| 569 | 20230804 | 112700 | 1878686500 | 43200 | 43200 | 43250 | 43200 | 175 |
| 570 | 20230804 | 112600 | 1871123100 | 43200 | 43300 | 43400 | 43200 | 400 |
| 571 | 20230804 | 112500 | 1853814900 | 43200 | 43250 | 43250 | 43200 | 406 |
| 572 | 20230804 | 112400 | 1836274550 | 43250 | 43250 | 43300 | 43200 | 414 |
| 573 | 20230804 | 112300 | 1818360750 | 43250 | 43300 | 43300 | 43250 | 203 |
| 574 | 20230804 | 112200 | 1809577200 | 43250 | 43300 | 43350 | 43250 | 285 |
| 575 | 20230804 | 112100 | 1797238000 | 43350 | 43400 | 43400 | 43350 | 195 |
| 576 | 20230804 | 112000 | 1788783350 | 43400 | 43450 | 43450 | 43400 | 448 |
| 577 | 20230804 | 111900 | 1769338700 | 43450 | 43450 | 43450 | 43450 | 9 |
| 578 | 20230804 | 111800 | 1768947650 | 43450 | 43450 | 43550 | 43400 | 344 |
| 579 | 20230804 | 111700 | 1754000550 | 43400 | 43500 | 43500 | 43400 | 169 |
| 580 | 20230804 | 111600 | 1746657400 | 43400 | 43450 | 43450 | 43400 | 292 |
| 581 | 20230804 | 111500 | 1733974350 | 43450 | 43400 | 43500 | 43400 | 166 |
| 582 | 20230804 | 111400 | 1726756900 | 43400 | 43500 | 43500 | 43400 | 333 |
| 583 | 20230804 | 111300 | 1712279400 | 43500 | 43500 | 43550 | 43500 | 143 |
| 584 | 20230804 | 111200 | 1706058300 | 43550 | 43500 | 43600 | 43500 | 59 |
| 585 | 20230804 | 111100 | 1703488600 | 43450 | 43500 | 43550 | 43450 | 696 |
| 586 | 20230804 | 111000 | 1673242250 | 43500 | 43500 | 43600 | 43500 | 316 |
| 587 | 20230804 | 110900 | 1659495250 | 43500 | 43500 | 43550 | 43450 | 320 |
| 588 | 20230804 | 110800 | 1645576600 | 43500 | 43650 | 43650 | 43500 | 1124 |
| 589 | 20230804 | 110700 | 1596647650 | 43650 | 43550 | 43650 | 43550 | 125 |
| 590 | 20230804 | 110600 | 1591201400 | 43550 | 43550 | 43600 | 43550 | 102 |
| 591 | 20230804 | 110500 | 1586757400 | 43550 | 43650 | 43650 | 43550 | 304 |
| 592 | 20230804 | 110400 | 1573511250 | 43650 | 43600 | 43650 | 43600 | 83 |
| 593 | 20230804 | 110300 | 1569892350 | 43600 | 43550 | 43600 | 43550 | 99 |
| 594 | 20230804 | 110200 | 1565576300 | 43550 | 43600 | 43600 | 43550 | 399 |
| 595 | 20230804 | 110100 | 1548183900 | 43650 | 43600 | 43650 | 43600 | 239 |
| 596 | 20230804 | 110000 | 1537756250 | 43650 | 43700 | 43750 | 43600 | 1986 |
| 597 | 20230804 | 105900 | 1451044450 | 43700 | 43750 | 43800 | 43700 | 362 |
| 598 | 20230804 | 105800 | 1435210900 | 43750 | 43750 | 43800 | 43750 | 185 |
| 599 | 20230804 | 105700 | 1427117000 | 43750 | 43800 | 43800 | 43750 | 116 |
| 600 | 20230804 | 105600 | 1422036700 | 43800 | 43750 | 43800 | 43750 | 65 |
| 601 | 20230804 | 105500 | 1419190000 | 43800 | 43750 | 43800 | 43750 | 216 |
| 602 | 20230804 | 105400 | 1409739600 | 43800 | 43800 | 43800 | 43750 | 107 |
| 603 | 20230804 | 105300 | 1405057250 | 43800 | 43800 | 43850 | 43750 | 263 |
| 604 | 20230804 | 105200 | 1393539600 | 43850 | 43800 | 43850 | 43800 | 53 |
| 605 | 20230804 | 105100 | 1391218150 | 43850 | 43800 | 43850 | 43800 | 225 |
| 606 | 20230804 | 105000 | 1381362700 | 43800 | 43900 | 43900 | 43800 | 616 |
| 607 | 20230804 | 104900 | 1354369350 | 43900 | 43900 | 43950 | 43900 | 585 |
| 608 | 20230804 | 104800 | 1328687550 | 43900 | 43900 | 43950 | 43900 | 205 |
| 609 | 20230804 | 104700 | 1319687200 | 43900 | 43950 | 44000 | 43900 | 81 |
| 610 | 20230804 | 104600 | 1316127300 | 43950 | 43900 | 43950 | 43900 | 201 |
| 611 | 20230804 | 104500 | 1307296900 | 43900 | 43950 | 43950 | 43900 | 290 |
| 612 | 20230804 | 104400 | 1294557300 | 43950 | 43950 | 44000 | 43950 | 146 |
| 613 | 20230804 | 104300 | 1288138400 | 43950 | 44000 | 44050 | 43950 | 204 |
| 614 | 20230804 | 104200 | 1279163150 | 44000 | 44050 | 44100 | 44000 | 106 |
| 615 | 20230804 | 104100 | 1274493650 | 44050 | 44050 | 44050 | 44000 | 155 |
| 616 | 20230804 | 104000 | 1267668100 | 44050 | 44050 | 44100 | 44000 | 169 |
| 617 | 20230804 | 103900 | 1260230850 | 44000 | 44050 | 44150 | 44000 | 155 |
| 618 | 20230804 | 103800 | 1253400250 | 44050 | 44000 | 44050 | 44000 | 135 |
| 619 | 20230804 | 103700 | 1247459750 | 44000 | 44000 | 44050 | 44000 | 44 |
| 620 | 20230804 | 103600 | 1245521900 | 44000 | 44150 | 44150 | 44000 | 329 |
| 621 | 20230804 | 103500 | 1231017750 | 44150 | 44050 | 44150 | 44050 | 62 |
| 622 | 20230804 | 103400 | 1228285900 | 44000 | 44000 | 44000 | 44000 | 202 |
| 623 | 20230804 | 103300 | 1219397900 | 44000 | 44050 | 44050 | 44000 | 144 |
| 624 | 20230804 | 103200 | 1213056950 | 44050 | 44050 | 44100 | 44050 | 142 |
| 625 | 20230804 | 103100 | 1206799850 | 44050 | 44050 | 44100 | 44050 | 345 |
| 626 | 20230804 | 103000 | 1191602550 | 44100 | 44100 | 44150 | 44050 | 170 |
| 627 | 20230804 | 102900 | 1184109900 | 44100 | 44050 | 44100 | 44050 | 60 |
| 628 | 20230804 | 102800 | 1181464000 | 44050 | 44100 | 44100 | 44050 | 250 |
| 629 | 20230804 | 102700 | 1170448650 | 44100 | 44150 | 44150 | 44100 | 257 |
| 630 | 20230804 | 102600 | 1159109300 | 44150 | 44100 | 44300 | 44100 | 73 |
| 631 | 20230804 | 102500 | 1155883750 | 44150 | 44150 | 44150 | 44150 | 125 |
| 632 | 20230804 | 102400 | 1150365000 | 44150 | 44200 | 44200 | 44150 | 528 |
| 633 | 20230804 | 102300 | 1127048250 | 44200 | 44150 | 44200 | 44150 | 24 |
| 634 | 20230804 | 102200 | 1125987600 | 44200 | 44150 | 44200 | 44150 | 157 |
| 635 | 20230804 | 102100 | 1119054200 | 44150 | 44150 | 44150 | 44100 | 143 |
| 636 | 20230804 | 102000 | 1112744700 | 44150 | 44150 | 44150 | 44150 | 107 |
| 637 | 20230804 | 101900 | 1108020650 | 44150 | 44200 | 44200 | 44150 | 97 |
| 638 | 20230804 | 101800 | 1103735650 | 44150 | 44200 | 44200 | 44150 | 223 |
| 639 | 20230804 | 101700 | 1093882150 | 44200 | 44250 | 44250 | 44200 | 90 |
| 640 | 20230804 | 101600 | 1089901200 | 44300 | 44300 | 44350 | 44250 | 155 |
| 641 | 20230804 | 101500 | 1083038950 | 44300 | 44250 | 44300 | 44250 | 292 |
| 642 | 20230804 | 101400 | 1070115350 | 44250 | 44300 | 44300 | 44250 | 14 |
| 643 | 20230804 | 101300 | 1069495350 | 44300 | 44250 | 44300 | 44250 | 145 |
| 644 | 20230804 | 101200 | 1063075600 | 44250 | 44350 | 44350 | 44250 | 202 |
| 645 | 20230804 | 101100 | 1054127350 | 44350 | 44350 | 44350 | 44350 | 38 |
| 646 | 20230804 | 101000 | 1052442050 | 44450 | 44250 | 44450 | 44250 | 100 |
| 647 | 20230804 | 100900 | 1048010450 | 44200 | 44400 | 44400 | 44200 | 712 |
| 648 | 20230804 | 100800 | 1016524150 | 44400 | 44400 | 44450 | 44400 | 85 |
| 649 | 20230804 | 100700 | 1012749650 | 44450 | 44400 | 44450 | 44400 | 41 |
| 650 | 20230804 | 100600 | 1010927350 | 44400 | 44400 | 44450 | 44400 | 269 |
| 651 | 20230804 | 100500 | 998981050 | 44450 | 44400 | 44450 | 44400 | 11 |
| 652 | 20230804 | 100400 | 998492550 | 44400 | 44400 | 44400 | 44400 | 63 |
| 653 | 20230804 | 100300 | 995695350 | 44350 | 44350 | 44350 | 44300 | 29 |
| 654 | 20230804 | 100200 | 994409300 | 44300 | 44350 | 44350 | 44250 | 95 |
| 655 | 20230804 | 100100 | 990204550 | 44300 | 44300 | 44300 | 44300 | 11 |
| 656 | 20230804 | 100000 | 989717250 | 44200 | 44200 | 44200 | 44200 | 3 |
| 657 | 20230804 | 095900 | 989584650 | 44150 | 44150 | 44200 | 44150 | 67 |
| 658 | 20230804 | 095800 | 986623650 | 44100 | 44050 | 44200 | 44050 | 139 |
| 659 | 20230804 | 095700 | 980493000 | 44050 | 44000 | 44050 | 44000 | 171 |
| 660 | 20230804 | 095600 | 972961400 | 44000 | 44000 | 44050 | 44000 | 292 |
| 661 | 20230804 | 095500 | 960113250 | 44050 | 44100 | 44100 | 44050 | 189 |
| 662 | 20230804 | 095400 | 951785500 | 44100 | 44300 | 44300 | 44100 | 841 |
| 663 | 20230804 | 095300 | 914646600 | 44250 | 44200 | 44250 | 44200 | 214 |
| 664 | 20230804 | 095200 | 905187600 | 44200 | 44300 | 44300 | 44200 | 481 |
| 665 | 20230804 | 095100 | 883901850 | 44350 | 44350 | 44350 | 44300 | 288 |
| 666 | 20230804 | 095000 | 871138800 | 44300 | 44300 | 44300 | 44300 | 89 |
| 667 | 20230804 | 094900 | 867196100 | 44350 | 44350 | 44350 | 44350 | 347 |
| 668 | 20230804 | 094800 | 851806650 | 44400 | 44500 | 44500 | 44350 | 131 |
| 669 | 20230804 | 094700 | 845994100 | 44550 | 44400 | 44550 | 44400 | 168 |
| 670 | 20230804 | 094600 | 838528850 | 44450 | 44450 | 44500 | 44400 | 38 |
| 671 | 20230804 | 094500 | 836840250 | 44500 | 44600 | 44600 | 44500 | 28 |
| 672 | 20230804 | 094400 | 835594050 | 44650 | 44500 | 44650 | 44500 | 46 |
| 673 | 20230804 | 094300 | 833541550 | 44450 | 44300 | 44450 | 44300 | 206 |
| 674 | 20230804 | 094200 | 824409800 | 44350 | 44300 | 44350 | 44300 | 41 |
| 675 | 20230804 | 094100 | 822592900 | 44300 | 44400 | 44400 | 44300 | 425 |
| 676 | 20230804 | 094000 | 803743050 | 44500 | 44450 | 44500 | 44450 | 6 |
| 677 | 20230804 | 093900 | 803476300 | 44400 | 44400 | 44400 | 44400 | 14 |
| 678 | 20230804 | 093800 | 802854700 | 44400 | 44350 | 44400 | 44350 | 75 |
| 679 | 20230804 | 093700 | 799526250 | 44350 | 44650 | 44650 | 44300 | 596 |
| 680 | 20230804 | 093600 | 773111800 | 44550 | 44500 | 44550 | 44350 | 305 |
| 681 | 20230804 | 093500 | 759572100 | 44500 | 44700 | 44700 | 44500 | 45 |
| 682 | 20230804 | 093400 | 757567650 | 44500 | 44650 | 44650 | 44500 | 169 |
| 683 | 20230804 | 093300 | 750033800 | 44600 | 44850 | 44850 | 44600 | 530 |
| 684 | 20230804 | 093200 | 726348550 | 44850 | 45050 | 45050 | 44850 | 278 |
| 685 | 20230804 | 093100 | 713858550 | 45000 | 45000 | 45050 | 45000 | 224 |
| 686 | 20230804 | 093000 | 703776050 | 45000 | 44950 | 45000 | 44950 | 219 |
| 687 | 20230804 | 092900 | 693931750 | 44900 | 45000 | 45000 | 44900 | 329 |
| 688 | 20230804 | 092800 | 679138850 | 45000 | 44950 | 45000 | 44950 | 539 |
| 689 | 20230804 | 092700 | 654888850 | 45000 | 45150 | 45150 | 44950 | 3367 |
| 690 | 20230804 | 092600 | 503269150 | 45150 | 45150 | 45250 | 45150 | 60 |
| 691 | 20230804 | 092500 | 500555900 | 45100 | 45200 | 45350 | 45100 | 1170 |
| 692 | 20230804 | 092400 | 447614200 | 45200 | 45250 | 45250 | 45150 | 376 |
| 693 | 20230804 | 092300 | 430603200 | 45250 | 45200 | 45250 | 45150 | 51 |
| 694 | 20230804 | 092200 | 428297550 | 45100 | 45050 | 45100 | 45050 | 280 |
| 695 | 20230804 | 092100 | 415672900 | 45050 | 45000 | 45100 | 45000 | 144 |
| 696 | 20230804 | 092000 | 409191200 | 45000 | 44950 | 45150 | 44900 | 613 |
| 697 | 20230804 | 091900 | 381609150 | 44950 | 44900 | 45000 | 44900 | 336 |
| 698 | 20230804 | 091800 | 366503700 | 44900 | 44900 | 44950 | 44900 | 773 |
| 699 | 20230804 | 091700 | 331788600 | 44950 | 45200 | 45200 | 44950 | 342 |
| 700 | 20230804 | 091600 | 316362150 | 45200 | 45250 | 45250 | 45100 | 261 |
| 701 | 20230804 | 091500 | 304563400 | 45250 | 45200 | 45300 | 45100 | 1776 |
| 702 | 20230804 | 091400 | 224345800 | 45200 | 44950 | 45200 | 44900 | 1067 |
| 703 | 20230804 | 091300 | 176383250 | 44900 | 44850 | 44900 | 44850 | 163 |
| 704 | 20230804 | 091200 | 169068500 | 44850 | 44850 | 44900 | 44800 | 332 |
| 705 | 20230804 | 091100 | 154175900 | 44900 | 44850 | 44900 | 44800 | 100 |
| 706 | 20230804 | 091000 | 149690550 | 44800 | 44450 | 44800 | 44350 | 436 |
| 707 | 20230804 | 090900 | 130225650 | 44450 | 44450 | 44450 | 44450 | 210 |
| 708 | 20230804 | 090800 | 120891150 | 44450 | 44500 | 44500 | 44400 | 90 |
| 709 | 20230804 | 090700 | 116890350 | 44600 | 44600 | 44600 | 44600 | 79 |
| 710 | 20230804 | 090600 | 113366950 | 44450 | 44500 | 44500 | 44450 | 322 |
| 711 | 20230804 | 090500 | 99050450 | 44500 | 44600 | 44600 | 44500 | 143 |
| 712 | 20230804 | 090400 | 92686650 | 44500 | 44400 | 44500 | 44400 | 107 |
| 713 | 20230804 | 090300 | 87933750 | 44400 | 44250 | 44400 | 44250 | 280 |
| 714 | 20230804 | 090200 | 75538950 | 44250 | 44250 | 44250 | 44250 | 252 |
| 715 | 20230804 | 090100 | 64387950 | 44250 | 44400 | 44400 | 44250 | 717 |
| 716 | 20230804 | 090000 | 32659200 | 44400 | 44600 | 44650 | 44200 | 692 |