35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 200600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 3584 |
| 3 | 20230808 | 200500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20230808 | 200400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20230808 | 200300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20230808 | 200200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20230808 | 200100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20230808 | 200000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20230808 | 195900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20230808 | 195800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20230808 | 195700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20230808 | 195600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20230808 | 195500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20230808 | 195400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20230808 | 195300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20230808 | 195200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20230808 | 195100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20230808 | 195000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20230808 | 194900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20230808 | 194800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20230808 | 194700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20230808 | 194600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20230808 | 194500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20230808 | 194400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20230808 | 194300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20230808 | 194200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20230808 | 194100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20230808 | 194000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20230808 | 193900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20230808 | 193800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20230808 | 193700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20230808 | 193600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 3584 |
| 33 | 20230808 | 193500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20230808 | 193400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20230808 | 193300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20230808 | 193200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20230808 | 193100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20230808 | 193000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20230808 | 192900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20230808 | 192800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20230808 | 192700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20230808 | 192600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20230808 | 192500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20230808 | 192400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20230808 | 192300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20230808 | 192200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20230808 | 192100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20230808 | 192000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20230808 | 191900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20230808 | 191800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20230808 | 191700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20230808 | 191600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20230808 | 191500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20230808 | 191400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20230808 | 191300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20230808 | 191200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20230808 | 191100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20230808 | 191000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20230808 | 190900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20230808 | 190800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20230808 | 190700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20230808 | 190600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 3584 |
| 63 | 20230808 | 190500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20230808 | 190400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20230808 | 190300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20230808 | 190200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20230808 | 190100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20230808 | 190000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20230808 | 185900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20230808 | 185800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20230808 | 185700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20230808 | 185600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20230808 | 185500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20230808 | 185400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20230808 | 185300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20230808 | 185200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20230808 | 185100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20230808 | 185000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20230808 | 184900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20230808 | 184800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20230808 | 184700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20230808 | 184600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20230808 | 184500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20230808 | 184400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20230808 | 184300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20230808 | 184200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20230808 | 184100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20230808 | 184000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20230808 | 183900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20230808 | 183800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20230808 | 183700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20230808 | 183600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 3584 |
| 93 | 20230808 | 183500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20230808 | 183400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20230808 | 183300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20230808 | 183200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20230808 | 183100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20230808 | 183000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20230808 | 182900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20230808 | 182800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20230808 | 182700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20230808 | 182600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20230808 | 182500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20230808 | 182400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20230808 | 182300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20230808 | 182200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20230808 | 182100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20230808 | 182000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20230808 | 181900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20230808 | 181800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20230808 | 181700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20230808 | 181600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20230808 | 181500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20230808 | 181400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20230808 | 181300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20230808 | 181200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20230808 | 181100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20230808 | 181000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20230808 | 180900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20230808 | 180800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20230808 | 180700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20230808 | 180600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 3584 |
| 123 | 20230808 | 180500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20230808 | 180400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20230808 | 180300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20230808 | 180200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20230808 | 180100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20230808 | 180000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20230808 | 175900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20230808 | 175800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20230808 | 175700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20230808 | 175600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20230808 | 175500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20230808 | 175400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20230808 | 175300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20230808 | 175200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20230808 | 175100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20230808 | 175000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20230808 | 174900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20230808 | 174800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20230808 | 174700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20230808 | 174600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20230808 | 174500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20230808 | 174400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20230808 | 174300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20230808 | 174200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20230808 | 174100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20230808 | 174000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20230808 | 173900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20230808 | 173800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20230808 | 173700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20230808 | 173600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 3584 |
| 153 | 20230808 | 173500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20230808 | 173400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20230808 | 173300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20230808 | 173200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20230808 | 173100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20230808 | 173000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20230808 | 172900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20230808 | 172800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20230808 | 172700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20230808 | 172600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20230808 | 172500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20230808 | 172400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20230808 | 172300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20230808 | 172200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20230808 | 172100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20230808 | 172000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20230808 | 171900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20230808 | 171800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20230808 | 171700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20230808 | 171600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20230808 | 171500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20230808 | 171400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20230808 | 171300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20230808 | 171200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20230808 | 171100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20230808 | 171000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20230808 | 170900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20230808 | 170800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20230808 | 170700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20230808 | 170600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 3584 |
| 183 | 20230808 | 170500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20230808 | 170400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20230808 | 170300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20230808 | 170200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20230808 | 170100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20230808 | 170000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20230808 | 165900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20230808 | 165800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20230808 | 165700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20230808 | 165600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20230808 | 165500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20230808 | 165400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20230808 | 165300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20230808 | 165200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20230808 | 165100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20230808 | 165000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20230808 | 164900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20230808 | 164800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20230808 | 164700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20230808 | 164600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20230808 | 164500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20230808 | 164400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20230808 | 164300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20230808 | 164200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20230808 | 164100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20230808 | 164000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20230808 | 163900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20230808 | 163800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20230808 | 163700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20230808 | 163600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 3584 |
| 213 | 20230808 | 163500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20230808 | 163400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20230808 | 163300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20230808 | 163200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20230808 | 163100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20230808 | 163000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20230808 | 162900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20230808 | 162800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20230808 | 162700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20230808 | 162600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20230808 | 162500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20230808 | 162400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20230808 | 162300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20230808 | 162200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20230808 | 162100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20230808 | 162000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 229 | 20230808 | 161900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20230808 | 161800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20230808 | 161700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 232 | 20230808 | 161600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 233 | 20230808 | 161500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 234 | 20230808 | 161400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 235 | 20230808 | 161300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 236 | 20230808 | 161200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 237 | 20230808 | 161100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 238 | 20230808 | 161000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 239 | 20230808 | 160900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 240 | 20230808 | 160800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 241 | 20230808 | 160700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 242 | 20230808 | 160600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 3584 |
| 243 | 20230808 | 160500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 244 | 20230808 | 160400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 245 | 20230808 | 160300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 246 | 20230808 | 160200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 247 | 20230808 | 160100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 248 | 20230808 | 160000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 249 | 20230808 | 155900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 250 | 20230808 | 155800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 251 | 20230808 | 155700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 252 | 20230808 | 155600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 253 | 20230808 | 155500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 254 | 20230808 | 155400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 255 | 20230808 | 155300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 256 | 20230808 | 155200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 257 | 20230808 | 155100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 258 | 20230808 | 155000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 259 | 20230808 | 154900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 260 | 20230808 | 154800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 261 | 20230808 | 154700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 262 | 20230808 | 154600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 263 | 20230808 | 154500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 264 | 20230808 | 154400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 265 | 20230808 | 154300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 266 | 20230808 | 154200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 267 | 20230808 | 154100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 268 | 20230808 | 154000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 269 | 20230808 | 153900 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 270 | 20230808 | 153800 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 271 | 20230808 | 153700 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 272 | 20230808 | 153600 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 3584 |
| 273 | 20230808 | 153500 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 274 | 20230808 | 153400 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 275 | 20230808 | 153300 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 276 | 20230808 | 153200 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 277 | 20230808 | 153100 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 278 | 20230808 | 153000 | 6279982750 | 45000 | 45000 | 45000 | 45000 | 3584 |
| 279 | 20230808 | 152900 | 6118702750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 280 | 20230808 | 152800 | 6118702750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 281 | 20230808 | 152700 | 6118702750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 282 | 20230808 | 152600 | 6118702750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 283 | 20230808 | 152500 | 6118702750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 284 | 20230808 | 152400 | 6118702750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 285 | 20230808 | 152300 | 6118702750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 286 | 20230808 | 152200 | 6118702750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 287 | 20230808 | 152100 | 6118702750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 288 | 20230808 | 152000 | 6118702750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 289 | 20230808 | 151900 | 6118702750 | 44900 | 44850 | 44950 | 44850 | 142 |
| 290 | 20230808 | 151800 | 6112328950 | 44850 | 44950 | 45000 | 44850 | 346 |
| 291 | 20230808 | 151700 | 6096799350 | 44950 | 44950 | 45000 | 44950 | 88 |
| 292 | 20230808 | 151600 | 6092842700 | 44950 | 44950 | 45000 | 44900 | 150 |
| 293 | 20230808 | 151500 | 6086100850 | 45000 | 45000 | 45000 | 44950 | 73 |
| 294 | 20230808 | 151400 | 6082818900 | 44950 | 44950 | 45000 | 44900 | 465 |
| 295 | 20230808 | 151300 | 6061920300 | 44900 | 44950 | 44950 | 44800 | 1242 |
| 296 | 20230808 | 151200 | 6006172650 | 44900 | 44900 | 45000 | 44900 | 150 |
| 297 | 20230808 | 151100 | 5999431500 | 44950 | 44950 | 44950 | 44900 | 212 |
| 298 | 20230808 | 151000 | 5989908300 | 44900 | 44950 | 45100 | 44900 | 326 |
| 299 | 20230808 | 150900 | 5975231750 | 44950 | 44950 | 44950 | 44900 | 323 |
| 300 | 20230808 | 150800 | 5960723100 | 44900 | 44850 | 44950 | 44850 | 229 |
| 301 | 20230808 | 150700 | 5950442100 | 44900 | 44900 | 44900 | 44850 | 222 |
| 302 | 20230808 | 150600 | 5940484000 | 44850 | 44850 | 44900 | 44800 | 169 |
| 303 | 20230808 | 150500 | 5932906400 | 44850 | 44900 | 44900 | 44800 | 647 |
| 304 | 20230808 | 150400 | 5903891750 | 44850 | 44850 | 44900 | 44850 | 217 |
| 305 | 20230808 | 150300 | 5894158400 | 44900 | 44950 | 44950 | 44900 | 252 |
| 306 | 20230808 | 150200 | 5882841900 | 44950 | 45000 | 45000 | 44900 | 146 |
| 307 | 20230808 | 150100 | 5876280900 | 45000 | 45000 | 45050 | 44950 | 236 |
| 308 | 20230808 | 150000 | 5865661450 | 45000 | 44950 | 45000 | 44900 | 140 |
| 309 | 20230808 | 145900 | 5859368300 | 44900 | 44850 | 44950 | 44850 | 75 |
| 310 | 20230808 | 145800 | 5856002450 | 44850 | 44850 | 44900 | 44850 | 340 |
| 311 | 20230808 | 145700 | 5840747000 | 44850 | 44900 | 45000 | 44850 | 467 |
| 312 | 20230808 | 145600 | 5819781100 | 44900 | 45000 | 45050 | 44850 | 1577 |
| 313 | 20230808 | 145500 | 5748906800 | 45000 | 45000 | 45050 | 44950 | 134 |
| 314 | 20230808 | 145400 | 5742876850 | 44950 | 45000 | 45200 | 44950 | 381 |
| 315 | 20230808 | 145300 | 5725691300 | 45000 | 45000 | 45050 | 44950 | 220 |
| 316 | 20230808 | 145200 | 5715791300 | 45000 | 45000 | 45050 | 45000 | 79 |
| 317 | 20230808 | 145100 | 5712235500 | 45000 | 45100 | 45100 | 45000 | 109 |
| 318 | 20230808 | 145000 | 5707328250 | 45000 | 45000 | 45150 | 45000 | 215 |
| 319 | 20230808 | 144900 | 5697641700 | 45000 | 45000 | 45050 | 45000 | 100 |
| 320 | 20230808 | 144800 | 5693141150 | 45000 | 45000 | 45050 | 44950 | 120 |
| 321 | 20230808 | 144700 | 5687741400 | 45000 | 45000 | 45050 | 44950 | 154 |
| 322 | 20230808 | 144600 | 5680811300 | 45000 | 45000 | 45050 | 45000 | 78 |
| 323 | 20230808 | 144500 | 5677300500 | 45000 | 45000 | 45150 | 44950 | 158 |
| 324 | 20230808 | 144400 | 5670185050 | 44950 | 45050 | 45050 | 44950 | 107 |
| 325 | 20230808 | 144300 | 5665370650 | 45050 | 45000 | 45150 | 45000 | 121 |
| 326 | 20230808 | 144200 | 5659916750 | 45000 | 45000 | 45100 | 44950 | 438 |
| 327 | 20230808 | 144100 | 5640179950 | 45000 | 45000 | 45050 | 44950 | 167 |
| 328 | 20230808 | 144000 | 5632667050 | 44950 | 45000 | 45000 | 44950 | 237 |
| 329 | 20230808 | 143900 | 5622004550 | 45000 | 45000 | 45050 | 45000 | 127 |
| 330 | 20230808 | 143800 | 5616289300 | 45000 | 45000 | 45050 | 45000 | 174 |
| 331 | 20230808 | 143700 | 5608459000 | 45000 | 45000 | 45050 | 45000 | 89 |
| 332 | 20230808 | 143600 | 5604453450 | 45000 | 45000 | 45050 | 45000 | 156 |
| 333 | 20230808 | 143500 | 5597431800 | 45050 | 45150 | 45150 | 45000 | 101 |
| 334 | 20230808 | 143400 | 5592882050 | 45050 | 45150 | 45150 | 45050 | 80 |
| 335 | 20230808 | 143300 | 5589275700 | 45050 | 45100 | 45100 | 45050 | 128 |
| 336 | 20230808 | 143200 | 5583502950 | 45050 | 45100 | 45100 | 45050 | 7 |
| 337 | 20230808 | 143100 | 5583187400 | 45150 | 45100 | 45150 | 45100 | 79 |
| 338 | 20230808 | 143000 | 5579624200 | 45150 | 45050 | 45250 | 45050 | 267 |
| 339 | 20230808 | 142900 | 5567572750 | 45000 | 45100 | 45100 | 45000 | 91 |
| 340 | 20230808 | 142800 | 5563473950 | 45050 | 45050 | 45100 | 45050 | 54 |
| 341 | 20230808 | 142700 | 5561040850 | 45100 | 45050 | 45100 | 45050 | 190 |
| 342 | 20230808 | 142600 | 5552481200 | 45050 | 45100 | 45100 | 45050 | 110 |
| 343 | 20230808 | 142500 | 5547524950 | 45050 | 44950 | 45100 | 44900 | 348 |
| 344 | 20230808 | 142400 | 5531863000 | 44900 | 44950 | 45000 | 44850 | 950 |
| 345 | 20230808 | 142300 | 5489227200 | 44900 | 44950 | 44950 | 44900 | 106 |
| 346 | 20230808 | 142200 | 5484463400 | 45000 | 44900 | 45000 | 44900 | 169 |
| 347 | 20230808 | 142100 | 5476867350 | 44950 | 45000 | 45000 | 44950 | 194 |
| 348 | 20230808 | 142000 | 5468146900 | 44950 | 44900 | 45000 | 44900 | 312 |
| 349 | 20230808 | 141900 | 5454135250 | 44900 | 44950 | 44950 | 44900 | 91 |
| 350 | 20230808 | 141800 | 5450046350 | 44900 | 44900 | 45000 | 44900 | 331 |
| 351 | 20230808 | 141700 | 5435165700 | 44900 | 44900 | 44950 | 44900 | 161 |
| 352 | 20230808 | 141600 | 5427936400 | 44900 | 44900 | 44950 | 44900 | 145 |
| 353 | 20230808 | 141500 | 5421424000 | 44900 | 44950 | 45000 | 44900 | 208 |
| 354 | 20230808 | 141400 | 5412075700 | 44900 | 44900 | 44950 | 44900 | 130 |
| 355 | 20230808 | 141300 | 5406238650 | 44850 | 44900 | 44950 | 44850 | 605 |
| 356 | 20230808 | 141200 | 5379097150 | 44900 | 44900 | 44950 | 44900 | 165 |
| 357 | 20230808 | 141100 | 5371688550 | 44850 | 44900 | 44900 | 44850 | 80 |
| 358 | 20230808 | 141000 | 5368099050 | 44850 | 44850 | 44900 | 44800 | 817 |
| 359 | 20230808 | 140900 | 5331455100 | 44850 | 44950 | 44950 | 44850 | 2716 |
| 360 | 20230808 | 140800 | 5209514500 | 44950 | 45050 | 45050 | 44950 | 1632 |
| 361 | 20230808 | 140700 | 5136078850 | 45000 | 45100 | 45100 | 45000 | 49 |
| 362 | 20230808 | 140600 | 5133873000 | 45150 | 45050 | 45250 | 45000 | 282 |
| 363 | 20230808 | 140500 | 5121143600 | 45000 | 45050 | 45050 | 45000 | 151 |
| 364 | 20230808 | 140400 | 5114342550 | 45050 | 45050 | 45100 | 45050 | 162 |
| 365 | 20230808 | 140300 | 5107041650 | 45050 | 45100 | 45100 | 45050 | 351 |
| 366 | 20230808 | 140200 | 5091216100 | 45100 | 45100 | 45150 | 45100 | 36 |
| 367 | 20230808 | 140100 | 5089592400 | 45100 | 45100 | 45150 | 45100 | 117 |
| 368 | 20230808 | 140000 | 5084315600 | 45100 | 45200 | 45200 | 45100 | 95 |
| 369 | 20230808 | 135900 | 5080027600 | 45150 | 45100 | 45200 | 45100 | 172 |
| 370 | 20230808 | 135800 | 5072262450 | 45100 | 45200 | 45200 | 45100 | 102 |
| 371 | 20230808 | 135700 | 5067661800 | 45150 | 45250 | 45250 | 45150 | 208 |
| 372 | 20230808 | 135600 | 5058267900 | 45250 | 45200 | 45250 | 45200 | 55 |
| 373 | 20230808 | 135500 | 5055781400 | 45200 | 45300 | 45300 | 45200 | 82 |
| 374 | 20230808 | 135400 | 5052074700 | 45300 | 45250 | 45350 | 45250 | 321 |
| 375 | 20230808 | 135300 | 5037533100 | 45250 | 45250 | 45250 | 45200 | 5 |
| 376 | 20230808 | 135200 | 5037306900 | 45200 | 45200 | 45250 | 45200 | 97 |
| 377 | 20230808 | 135100 | 5032922250 | 45200 | 45250 | 45250 | 45200 | 31 |
| 378 | 20230808 | 135000 | 5031520900 | 45300 | 45200 | 45300 | 45200 | 51 |
| 379 | 20230808 | 134900 | 5029215600 | 45150 | 45200 | 45200 | 45150 | 117 |
| 380 | 20230808 | 134800 | 5023932450 | 45100 | 45100 | 45150 | 45100 | 360 |
| 381 | 20230808 | 134700 | 5007681450 | 45150 | 45100 | 45150 | 45100 | 64 |
| 382 | 20230808 | 134600 | 5004794350 | 45100 | 45150 | 45150 | 45050 | 162 |
| 383 | 20230808 | 134500 | 4997488150 | 45150 | 45100 | 45150 | 45050 | 286 |
| 384 | 20230808 | 134400 | 4984592000 | 45150 | 45150 | 45150 | 45150 | 34 |
| 385 | 20230808 | 134300 | 4983056900 | 45100 | 45050 | 45100 | 45050 | 246 |
| 386 | 20230808 | 134200 | 4971965250 | 45100 | 45200 | 45300 | 45100 | 292 |
| 387 | 20230808 | 134100 | 4958758400 | 45100 | 45050 | 45100 | 45050 | 20 |
| 388 | 20230808 | 134000 | 4957856450 | 45050 | 45050 | 45050 | 45050 | 62 |
| 389 | 20230808 | 133900 | 4955063350 | 45050 | 45050 | 45050 | 45050 | 115 |
| 390 | 20230808 | 133800 | 4949882600 | 45100 | 45050 | 45100 | 45000 | 280 |
| 391 | 20230808 | 133700 | 4937278000 | 45050 | 45100 | 45100 | 45000 | 375 |
| 392 | 20230808 | 133600 | 4920385550 | 45100 | 45050 | 45100 | 45050 | 60 |
| 393 | 20230808 | 133500 | 4917682500 | 45050 | 45100 | 45100 | 45050 | 165 |
| 394 | 20230808 | 133400 | 4910248900 | 45100 | 45150 | 45150 | 45100 | 193 |
| 395 | 20230808 | 133300 | 4901543550 | 45150 | 45100 | 45150 | 45100 | 62 |
| 396 | 20230808 | 133200 | 4898747200 | 45150 | 45150 | 45150 | 45150 | 1 |
| 397 | 20230808 | 133100 | 4898702050 | 45150 | 45150 | 45150 | 45150 | 1 |
| 398 | 20230808 | 133000 | 4898656900 | 45150 | 45100 | 45300 | 45100 | 302 |
| 399 | 20230808 | 132900 | 4885019000 | 45100 | 45100 | 45100 | 45050 | 95 |
| 400 | 20230808 | 132800 | 4880735450 | 45100 | 45100 | 45100 | 45050 | 118 |
| 401 | 20230808 | 132700 | 4875419450 | 45050 | 45100 | 45100 | 45050 | 179 |
| 402 | 20230808 | 132600 | 4867346650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 403 | 20230808 | 132500 | 4867346650 | 45100 | 45100 | 45100 | 45100 | 67 |
| 404 | 20230808 | 132400 | 4864324950 | 45100 | 45100 | 45200 | 45100 | 89 |
| 405 | 20230808 | 132300 | 4860309550 | 45100 | 45150 | 45150 | 45100 | 133 |
| 406 | 20230808 | 132200 | 4854304750 | 45150 | 45200 | 45200 | 45150 | 221 |
| 407 | 20230808 | 132100 | 4844315600 | 45250 | 45250 | 45250 | 45250 | 2 |
| 408 | 20230808 | 132000 | 4844225100 | 45250 | 45300 | 45300 | 45250 | 4 |
| 409 | 20230808 | 131900 | 4844043950 | 45350 | 45350 | 45350 | 45350 | 4 |
| 410 | 20230808 | 131800 | 4843862550 | 45350 | 45250 | 45350 | 45250 | 268 |
| 411 | 20230808 | 131700 | 4831722250 | 45200 | 45200 | 45300 | 45200 | 425 |
| 412 | 20230808 | 131600 | 4812495700 | 45200 | 45150 | 45200 | 45150 | 956 |
| 413 | 20230808 | 131500 | 4769328050 | 45100 | 45100 | 45100 | 45050 | 276 |
| 414 | 20230808 | 131400 | 4756890650 | 45050 | 45100 | 45100 | 45050 | 167 |
| 415 | 20230808 | 131300 | 4749366950 | 45050 | 45050 | 45100 | 45000 | 269 |
| 416 | 20230808 | 131200 | 4737251550 | 45000 | 45000 | 45000 | 45000 | 566 |
| 417 | 20230808 | 131100 | 4711781550 | 45000 | 45050 | 45050 | 45000 | 191 |
| 418 | 20230808 | 131000 | 4703181500 | 45150 | 45000 | 45150 | 45000 | 660 |
| 419 | 20230808 | 130900 | 4673461300 | 45150 | 44950 | 45150 | 44950 | 1682 |
| 420 | 20230808 | 130800 | 4597681250 | 45000 | 45000 | 45050 | 44950 | 1591 |
| 421 | 20230808 | 130700 | 4526129200 | 45000 | 45100 | 45150 | 44950 | 1219 |
| 422 | 20230808 | 130600 | 4471313950 | 45100 | 45150 | 45150 | 45000 | 3949 |
| 423 | 20230808 | 130500 | 4293425650 | 45150 | 45200 | 45200 | 45000 | 8157 |
| 424 | 20230808 | 130400 | 3926054450 | 45150 | 45300 | 45300 | 45150 | 1022 |
| 425 | 20230808 | 130300 | 3879858200 | 45250 | 45300 | 45300 | 45250 | 31 |
| 426 | 20230808 | 130200 | 3878454650 | 45300 | 45300 | 45300 | 45300 | 199 |
| 427 | 20230808 | 130100 | 3869439950 | 45250 | 45300 | 45300 | 45250 | 65 |
| 428 | 20230808 | 130000 | 3866498650 | 45300 | 45300 | 45300 | 45300 | 22 |
| 429 | 20230808 | 125900 | 3865502050 | 45300 | 45300 | 45300 | 45300 | 43 |
| 430 | 20230808 | 125800 | 3863554150 | 45300 | 45300 | 45300 | 45300 | 28 |
| 431 | 20230808 | 125700 | 3862285750 | 45250 | 45250 | 45250 | 45250 | 13 |
| 432 | 20230808 | 125600 | 3861697500 | 45250 | 45250 | 45400 | 45250 | 184 |
| 433 | 20230808 | 125500 | 3853371350 | 45300 | 45300 | 45300 | 45300 | 105 |
| 434 | 20230808 | 125400 | 3848614850 | 45300 | 45300 | 45450 | 45300 | 292 |
| 435 | 20230808 | 125300 | 3835375100 | 45300 | 45350 | 45350 | 45300 | 74 |
| 436 | 20230808 | 125200 | 3832022800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 437 | 20230808 | 125100 | 3832022800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 438 | 20230808 | 125000 | 3832022800 | 45350 | 45400 | 45400 | 45350 | 62 |
| 439 | 20230808 | 124900 | 3829211050 | 45400 | 45300 | 45400 | 45300 | 413 |
| 440 | 20230808 | 124800 | 3810486450 | 45300 | 45300 | 45300 | 45300 | 300 |
| 441 | 20230808 | 124700 | 3796896450 | 45400 | 45400 | 45400 | 45350 | 90 |
| 442 | 20230808 | 124600 | 3792813400 | 45450 | 45350 | 45450 | 45350 | 117 |
| 443 | 20230808 | 124500 | 3787505450 | 45350 | 45350 | 45350 | 45350 | 139 |
| 444 | 20230808 | 124400 | 3781201800 | 45300 | 45350 | 45350 | 45300 | 64 |
| 445 | 20230808 | 124300 | 3778302400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 446 | 20230808 | 124200 | 3778302400 | 45400 | 45300 | 45400 | 45300 | 264 |
| 447 | 20230808 | 124100 | 3766332900 | 45300 | 45300 | 45300 | 45300 | 10 |
| 448 | 20230808 | 124000 | 3765879900 | 45300 | 45300 | 45300 | 45300 | 50 |
| 449 | 20230808 | 123900 | 3763614900 | 45300 | 45300 | 45300 | 45300 | 48 |
| 450 | 20230808 | 123800 | 3761440500 | 45300 | 45300 | 45350 | 45250 | 757 |
| 451 | 20230808 | 123700 | 3727150850 | 45350 | 45350 | 45350 | 45350 | 60 |
| 452 | 20230808 | 123600 | 3724429850 | 45400 | 45350 | 45400 | 45350 | 59 |
| 453 | 20230808 | 123500 | 3721754150 | 45350 | 45350 | 45350 | 45350 | 2 |
| 454 | 20230808 | 123400 | 3721663450 | 45300 | 45350 | 45400 | 45300 | 77 |
| 455 | 20230808 | 123300 | 3718172100 | 45400 | 45400 | 45400 | 45400 | 3 |
| 456 | 20230808 | 123200 | 3718035900 | 45400 | 45400 | 45400 | 45350 | 256 |
| 457 | 20230808 | 123100 | 3706426200 | 45350 | 45400 | 45400 | 45350 | 154 |
| 458 | 20230808 | 123000 | 3699442050 | 45400 | 45350 | 45600 | 45350 | 462 |
| 459 | 20230808 | 122900 | 3678461000 | 45300 | 45300 | 45300 | 45300 | 59 |
| 460 | 20230808 | 122800 | 3675788300 | 45300 | 45300 | 45350 | 45300 | 148 |
| 461 | 20230808 | 122700 | 3669083800 | 45300 | 45300 | 45300 | 45300 | 10 |
| 462 | 20230808 | 122600 | 3668630800 | 45300 | 45350 | 45350 | 45300 | 230 |
| 463 | 20230808 | 122500 | 3658201800 | 45350 | 45400 | 45400 | 45350 | 8 |
| 464 | 20230808 | 122400 | 3657838650 | 45350 | 45400 | 45400 | 45350 | 95 |
| 465 | 20230808 | 122300 | 3653530150 | 45350 | 45400 | 45400 | 45350 | 71 |
| 466 | 20230808 | 122200 | 3650306950 | 45450 | 45400 | 45450 | 45350 | 12 |
| 467 | 20230808 | 122100 | 3649762500 | 45400 | 45400 | 45450 | 45400 | 167 |
| 468 | 20230808 | 122000 | 3642179400 | 45400 | 45400 | 45400 | 45400 | 157 |
| 469 | 20230808 | 121900 | 3635051600 | 45400 | 45400 | 45450 | 45350 | 86 |
| 470 | 20230808 | 121800 | 3631149450 | 45400 | 45500 | 45650 | 45350 | 498 |
| 471 | 20230808 | 121700 | 3608484850 | 45500 | 45600 | 45600 | 45450 | 60 |
| 472 | 20230808 | 121600 | 3605755050 | 45600 | 45550 | 45650 | 45550 | 91 |
| 473 | 20230808 | 121500 | 3601606400 | 45500 | 45450 | 45500 | 45400 | 254 |
| 474 | 20230808 | 121400 | 3590060050 | 45450 | 45450 | 45450 | 45400 | 204 |
| 475 | 20230808 | 121300 | 3580794100 | 45400 | 45400 | 45450 | 45400 | 87 |
| 476 | 20230808 | 121200 | 3576844250 | 45450 | 45450 | 45450 | 45450 | 3 |
| 477 | 20230808 | 121100 | 3576707900 | 45450 | 45450 | 45450 | 45400 | 63 |
| 478 | 20230808 | 121000 | 3573847550 | 45400 | 45400 | 45400 | 45400 | 9 |
| 479 | 20230808 | 120900 | 3573438950 | 45450 | 45450 | 45450 | 45450 | 50 |
| 480 | 20230808 | 120800 | 3571166450 | 45450 | 45500 | 45550 | 45450 | 66 |
| 481 | 20230808 | 120700 | 3568163450 | 45600 | 45550 | 45600 | 45450 | 106 |
| 482 | 20230808 | 120600 | 3563339350 | 45500 | 45400 | 45650 | 45400 | 336 |
| 483 | 20230808 | 120500 | 3548049250 | 45400 | 45400 | 45400 | 45400 | 238 |
| 484 | 20230808 | 120400 | 3537244050 | 45450 | 45450 | 45450 | 45400 | 321 |
| 485 | 20230808 | 120300 | 3522670450 | 45450 | 45450 | 45450 | 45450 | 20 |
| 486 | 20230808 | 120200 | 3521761450 | 45450 | 45450 | 45450 | 45450 | 76 |
| 487 | 20230808 | 120100 | 3518307250 | 45500 | 45500 | 45500 | 45500 | 11 |
| 488 | 20230808 | 120000 | 3517806750 | 45500 | 45600 | 45600 | 45500 | 51 |
| 489 | 20230808 | 115900 | 3515486150 | 45500 | 45500 | 45500 | 45500 | 2 |
| 490 | 20230808 | 115800 | 3515395150 | 45650 | 45650 | 45650 | 45650 | 0 |
| 491 | 20230808 | 115700 | 3515395150 | 45650 | 45450 | 45700 | 45450 | 281 |
| 492 | 20230808 | 115600 | 3502579400 | 45450 | 45450 | 45450 | 45450 | 46 |
| 493 | 20230808 | 115500 | 3500488700 | 45500 | 45650 | 45650 | 45500 | 54 |
| 494 | 20230808 | 115400 | 3498026300 | 45650 | 45450 | 45700 | 45450 | 288 |
| 495 | 20230808 | 115300 | 3484905150 | 45500 | 45600 | 45600 | 45500 | 82 |
| 496 | 20230808 | 115200 | 3481173700 | 45650 | 45700 | 45700 | 45550 | 23 |
| 497 | 20230808 | 115100 | 3480124300 | 45750 | 45450 | 45750 | 45450 | 257 |
| 498 | 20230808 | 115000 | 3468425250 | 45400 | 45500 | 45500 | 45400 | 112 |
| 499 | 20230808 | 114900 | 3463337400 | 45500 | 45450 | 45500 | 45450 | 143 |
| 500 | 20230808 | 114800 | 3456838000 | 45450 | 45500 | 45500 | 45450 | 483 |
| 501 | 20230808 | 114700 | 3434879150 | 45500 | 45500 | 45500 | 45500 | 59 |
| 502 | 20230808 | 114600 | 3432194650 | 45550 | 45550 | 45550 | 45550 | 1 |
| 503 | 20230808 | 114500 | 3432149100 | 45500 | 45550 | 45850 | 45500 | 508 |
| 504 | 20230808 | 114400 | 3408946550 | 45500 | 45550 | 45550 | 45500 | 76 |
| 505 | 20230808 | 114300 | 3405488500 | 45550 | 45550 | 45550 | 45550 | 11 |
| 506 | 20230808 | 114200 | 3404987450 | 45550 | 45550 | 45800 | 45550 | 280 |
| 507 | 20230808 | 114100 | 3392195400 | 45600 | 45600 | 45600 | 45600 | 60 |
| 508 | 20230808 | 114000 | 3389459400 | 45700 | 45700 | 45700 | 45700 | 2 |
| 509 | 20230808 | 113900 | 3389368000 | 45750 | 45600 | 45750 | 45600 | 258 |
| 510 | 20230808 | 113800 | 3377596250 | 45500 | 45550 | 45550 | 45500 | 188 |
| 511 | 20230808 | 113700 | 3369035850 | 45550 | 45550 | 45550 | 45550 | 69 |
| 512 | 20230808 | 113600 | 3365892900 | 45550 | 45550 | 45550 | 45550 | 59 |
| 513 | 20230808 | 113500 | 3363205450 | 45600 | 45600 | 45600 | 45600 | 13 |
| 514 | 20230808 | 113400 | 3362612650 | 45700 | 45700 | 45700 | 45700 | 109 |
| 515 | 20230808 | 113300 | 3357631350 | 45650 | 45600 | 45850 | 45600 | 554 |
| 516 | 20230808 | 113200 | 3332316900 | 45550 | 45600 | 45600 | 45550 | 11 |
| 517 | 20230808 | 113100 | 3331815550 | 45600 | 45600 | 45600 | 45600 | 101 |
| 518 | 20230808 | 113000 | 3327209950 | 45800 | 45550 | 45800 | 45550 | 259 |
| 519 | 20230808 | 112900 | 3315373400 | 45550 | 45500 | 45550 | 45500 | 5 |
| 520 | 20230808 | 112800 | 3315145700 | 45550 | 45550 | 45550 | 45550 | 13 |
| 521 | 20230808 | 112700 | 3314553550 | 45650 | 45500 | 45650 | 45500 | 380 |
| 522 | 20230808 | 112600 | 3297233800 | 45600 | 45600 | 45600 | 45600 | 1 |
| 523 | 20230808 | 112500 | 3297188200 | 45500 | 45600 | 45600 | 45500 | 114 |
| 524 | 20230808 | 112400 | 3291996050 | 45600 | 45600 | 45600 | 45600 | 86 |
| 525 | 20230808 | 112300 | 3288074450 | 45650 | 45650 | 45650 | 45650 | 1 |
| 526 | 20230808 | 112200 | 3288028800 | 45550 | 45750 | 45750 | 45550 | 46 |
| 527 | 20230808 | 112100 | 3285927100 | 45750 | 45500 | 45850 | 45500 | 351 |
| 528 | 20230808 | 112000 | 3269895850 | 45500 | 45500 | 45500 | 45500 | 27 |
| 529 | 20230808 | 111900 | 3268667350 | 45650 | 45700 | 45700 | 45650 | 134 |
| 530 | 20230808 | 111800 | 3262544750 | 45850 | 45600 | 45850 | 45600 | 530 |
| 531 | 20230808 | 111700 | 3238325000 | 45550 | 45550 | 45550 | 45550 | 45 |
| 532 | 20230808 | 111600 | 3236275250 | 45550 | 45700 | 45700 | 45550 | 119 |
| 533 | 20230808 | 111500 | 3230848850 | 45700 | 45500 | 45700 | 45500 | 279 |
| 534 | 20230808 | 111400 | 3218137100 | 45500 | 45500 | 45500 | 45450 | 7 |
| 535 | 20230808 | 111300 | 3217818650 | 45500 | 45600 | 45600 | 45500 | 14 |
| 536 | 20230808 | 111200 | 3217180950 | 45650 | 45500 | 45650 | 45500 | 225 |
| 537 | 20230808 | 111100 | 3206932100 | 45650 | 45500 | 45650 | 45500 | 74 |
| 538 | 20230808 | 111000 | 3203561500 | 45500 | 45500 | 45500 | 45500 | 66 |
| 539 | 20230808 | 110900 | 3200558500 | 45700 | 45600 | 45700 | 45500 | 353 |
| 540 | 20230808 | 110800 | 3184462250 | 45650 | 45700 | 45700 | 45650 | 324 |
| 541 | 20230808 | 110700 | 3169671600 | 45700 | 45700 | 45700 | 45700 | 18 |
| 542 | 20230808 | 110600 | 3168849000 | 45750 | 45600 | 45900 | 45600 | 509 |
| 543 | 20230808 | 110500 | 3145562850 | 45600 | 45600 | 45600 | 45600 | 116 |
| 544 | 20230808 | 110400 | 3140273250 | 45600 | 45600 | 45700 | 45600 | 116 |
| 545 | 20230808 | 110300 | 3134983550 | 45900 | 45500 | 45900 | 45500 | 265 |
| 546 | 20230808 | 110200 | 3122890200 | 45500 | 45500 | 45500 | 45500 | 12 |
| 547 | 20230808 | 110100 | 3122344200 | 45500 | 45500 | 45500 | 45450 | 129 |
| 548 | 20230808 | 110000 | 3116477700 | 45550 | 45650 | 45800 | 45550 | 411 |
| 549 | 20230808 | 105900 | 3097718600 | 45600 | 45500 | 45600 | 45500 | 115 |
| 550 | 20230808 | 105800 | 3092479600 | 45450 | 45500 | 45500 | 45400 | 882 |
| 551 | 20230808 | 105700 | 3052387600 | 45550 | 45550 | 45900 | 45550 | 460 |
| 552 | 20230808 | 105600 | 3031362550 | 45550 | 45600 | 45650 | 45550 | 55 |
| 553 | 20230808 | 105500 | 3028856000 | 45650 | 45600 | 45700 | 45600 | 19 |
| 554 | 20230808 | 105400 | 3027988450 | 45600 | 45550 | 45600 | 45500 | 327 |
| 555 | 20230808 | 105300 | 3013091200 | 45550 | 45600 | 45600 | 45550 | 168 |
| 556 | 20230808 | 105200 | 3005438250 | 45600 | 45700 | 45700 | 45600 | 52 |
| 557 | 20230808 | 105100 | 3003065500 | 45750 | 45700 | 45900 | 45600 | 613 |
| 558 | 20230808 | 105000 | 2975038450 | 45700 | 45600 | 45700 | 45600 | 304 |
| 559 | 20230808 | 104900 | 2961164350 | 45600 | 45600 | 45600 | 45550 | 139 |
| 560 | 20230808 | 104800 | 2954832400 | 45600 | 45550 | 45600 | 45550 | 70 |
| 561 | 20230808 | 104700 | 2951643550 | 45550 | 45600 | 45600 | 45550 | 53 |
| 562 | 20230808 | 104600 | 2949229050 | 45600 | 45600 | 45600 | 45550 | 236 |
| 563 | 20230808 | 104500 | 2938473700 | 45600 | 45600 | 45950 | 45550 | 949 |
| 564 | 20230808 | 104400 | 2895170500 | 45600 | 45550 | 46000 | 45550 | 254 |
| 565 | 20230808 | 104300 | 2883541750 | 45650 | 45550 | 46000 | 45500 | 754 |
| 566 | 20230808 | 104200 | 2849024300 | 45500 | 45550 | 45650 | 45500 | 311 |
| 567 | 20230808 | 104100 | 2834840400 | 45500 | 45600 | 45600 | 45500 | 154 |
| 568 | 20230808 | 104000 | 2827829200 | 45550 | 45500 | 45550 | 45500 | 77 |
| 569 | 20230808 | 103900 | 2824325200 | 45500 | 45450 | 45500 | 45400 | 553 |
| 570 | 20230808 | 103800 | 2799186600 | 45500 | 45550 | 45550 | 45500 | 63 |
| 571 | 20230808 | 103700 | 2796319350 | 45550 | 45350 | 45550 | 45350 | 967 |
| 572 | 20230808 | 103600 | 2752446350 | 45350 | 45450 | 45450 | 45350 | 92 |
| 573 | 20230808 | 103500 | 2748270350 | 45450 | 45550 | 45550 | 45400 | 392 |
| 574 | 20230808 | 103400 | 2730450750 | 45550 | 45600 | 45600 | 45550 | 77 |
| 575 | 20230808 | 103300 | 2726943350 | 45600 | 45700 | 45850 | 45600 | 895 |
| 576 | 20230808 | 103200 | 2686007650 | 45750 | 45500 | 45850 | 45500 | 836 |
| 577 | 20230808 | 103100 | 2647771150 | 45500 | 45500 | 45500 | 45500 | 60 |
| 578 | 20230808 | 103000 | 2645041150 | 45600 | 45400 | 45600 | 45400 | 289 |
| 579 | 20230808 | 102900 | 2631890050 | 45400 | 45450 | 45500 | 45400 | 253 |
| 580 | 20230808 | 102800 | 2620399850 | 45400 | 45500 | 45500 | 45400 | 303 |
| 581 | 20230808 | 102700 | 2606632850 | 45400 | 45450 | 45600 | 45400 | 338 |
| 582 | 20230808 | 102600 | 2591260500 | 45500 | 45600 | 45600 | 45400 | 1639 |
| 583 | 20230808 | 102500 | 2516692100 | 45650 | 45600 | 45650 | 45600 | 102 |
| 584 | 20230808 | 102400 | 2512040750 | 45600 | 45550 | 45700 | 45550 | 206 |
| 585 | 20230808 | 102300 | 2502650750 | 45600 | 45600 | 45600 | 45550 | 798 |
| 586 | 20230808 | 102200 | 2466276450 | 45650 | 45700 | 45700 | 45600 | 617 |
| 587 | 20230808 | 102100 | 2438110900 | 45700 | 45700 | 46000 | 45650 | 1003 |
| 588 | 20230808 | 102000 | 2392259900 | 45700 | 45800 | 45800 | 45700 | 246 |
| 589 | 20230808 | 101900 | 2381013400 | 45700 | 45850 | 45900 | 45700 | 583 |
| 590 | 20230808 | 101800 | 2354326550 | 45900 | 45800 | 46200 | 45700 | 611 |
| 591 | 20230808 | 101700 | 2326303200 | 45800 | 45800 | 45850 | 45700 | 1489 |
| 592 | 20230808 | 101600 | 2258173400 | 45800 | 45950 | 45950 | 45800 | 983 |
| 593 | 20230808 | 101500 | 2213146600 | 46150 | 45900 | 46300 | 45850 | 429 |
| 594 | 20230808 | 101400 | 2193354700 | 45950 | 45850 | 45950 | 45850 | 608 |
| 595 | 20230808 | 101300 | 2165456100 | 45900 | 45900 | 45900 | 45850 | 553 |
| 596 | 20230808 | 101200 | 2140100350 | 45850 | 46050 | 46050 | 45850 | 645 |
| 597 | 20230808 | 101100 | 2110472600 | 46000 | 46150 | 46150 | 46000 | 58 |
| 598 | 20230808 | 101000 | 2107800500 | 46100 | 46150 | 46150 | 46100 | 38 |
| 599 | 20230808 | 100900 | 2106046900 | 46200 | 46100 | 46300 | 46100 | 259 |
| 600 | 20230808 | 100800 | 2094078500 | 46000 | 46050 | 46050 | 46000 | 12 |
| 601 | 20230808 | 100700 | 2093526450 | 46000 | 46050 | 46050 | 46000 | 203 |
| 602 | 20230808 | 100600 | 2084188350 | 46050 | 46150 | 46400 | 46050 | 458 |
| 603 | 20230808 | 100500 | 2063024750 | 46000 | 46150 | 46150 | 46000 | 125 |
| 604 | 20230808 | 100400 | 2057265850 | 46200 | 46200 | 46200 | 46200 | 54 |
| 605 | 20230808 | 100300 | 2054771050 | 46200 | 46050 | 46200 | 46050 | 259 |
| 606 | 20230808 | 100200 | 2042820900 | 46000 | 45950 | 46000 | 45900 | 622 |
| 607 | 20230808 | 100100 | 2014236650 | 46000 | 46100 | 46100 | 45950 | 732 |
| 608 | 20230808 | 100000 | 1980548250 | 46100 | 46150 | 46200 | 46100 | 288 |
| 609 | 20230808 | 095900 | 1967260800 | 46200 | 46200 | 46200 | 46150 | 34 |
| 610 | 20230808 | 095800 | 1965691350 | 46150 | 46100 | 46150 | 46100 | 36 |
| 611 | 20230808 | 095700 | 1964030850 | 46050 | 46050 | 46100 | 46050 | 364 |
| 612 | 20230808 | 095600 | 1947254050 | 46100 | 46100 | 46100 | 46100 | 1018 |
| 613 | 20230808 | 095500 | 1900324250 | 46100 | 46350 | 46350 | 46100 | 2989 |
| 614 | 20230808 | 095400 | 1762391550 | 46400 | 46350 | 46400 | 46350 | 682 |
| 615 | 20230808 | 095300 | 1730746900 | 46400 | 46400 | 46400 | 46350 | 216 |
| 616 | 20230808 | 095200 | 1720734650 | 46400 | 46400 | 46400 | 46400 | 48 |
| 617 | 20230808 | 095100 | 1718507450 | 46350 | 46400 | 46500 | 46350 | 280 |
| 618 | 20230808 | 095000 | 1705499900 | 46400 | 46400 | 46400 | 46400 | 9 |
| 619 | 20230808 | 094900 | 1705082300 | 46500 | 46500 | 46500 | 46350 | 287 |
| 620 | 20230808 | 094800 | 1691774350 | 46450 | 46400 | 46450 | 46400 | 146 |
| 621 | 20230808 | 094700 | 1684999350 | 46450 | 46450 | 46500 | 46450 | 189 |
| 622 | 20230808 | 094600 | 1676220250 | 46450 | 46450 | 46500 | 46450 | 67 |
| 623 | 20230808 | 094500 | 1673107100 | 46550 | 46500 | 46550 | 46500 | 258 |
| 624 | 20230808 | 094400 | 1661107700 | 46500 | 46500 | 46500 | 46450 | 88 |
| 625 | 20230808 | 094300 | 1657019900 | 46450 | 46350 | 46550 | 46350 | 270 |
| 626 | 20230808 | 094200 | 1644470600 | 46400 | 46450 | 46600 | 46350 | 516 |
| 627 | 20230808 | 094100 | 1620481500 | 46400 | 46400 | 46450 | 46350 | 638 |
| 628 | 20230808 | 094000 | 1590902000 | 46400 | 46600 | 46600 | 46400 | 587 |
| 629 | 20230808 | 093900 | 1563646250 | 46600 | 46550 | 46600 | 46550 | 265 |
| 630 | 20230808 | 093800 | 1551300950 | 46500 | 46500 | 46500 | 46450 | 474 |
| 631 | 20230808 | 093700 | 1529279450 | 46500 | 46550 | 46550 | 46500 | 21 |
| 632 | 20230808 | 093600 | 1528302000 | 46600 | 46650 | 46650 | 46550 | 53 |
| 633 | 20230808 | 093500 | 1525834250 | 46650 | 46500 | 46650 | 46500 | 33 |
| 634 | 20230808 | 093400 | 1524296400 | 46550 | 46650 | 46650 | 46550 | 1059 |
| 635 | 20230808 | 093300 | 1474946250 | 46650 | 46650 | 46700 | 46650 | 663 |
| 636 | 20230808 | 093200 | 1444001900 | 46650 | 46650 | 46650 | 46650 | 193 |
| 637 | 20230808 | 093100 | 1434998450 | 46650 | 46650 | 46700 | 46650 | 748 |
| 638 | 20230808 | 093000 | 1400101700 | 46650 | 46550 | 46700 | 46550 | 752 |
| 639 | 20230808 | 092900 | 1365043750 | 46600 | 46550 | 46600 | 46500 | 178 |
| 640 | 20230808 | 092800 | 1356757550 | 46550 | 46450 | 46550 | 46450 | 1065 |
| 641 | 20230808 | 092700 | 1307192700 | 46600 | 46450 | 46600 | 46400 | 568 |
| 642 | 20230808 | 092600 | 1280756600 | 46450 | 46450 | 46450 | 46450 | 44 |
| 643 | 20230808 | 092500 | 1278712800 | 46450 | 46600 | 46600 | 46450 | 1212 |
| 644 | 20230808 | 092400 | 1222248950 | 46600 | 46500 | 46650 | 46500 | 784 |
| 645 | 20230808 | 092300 | 1185738400 | 46350 | 46350 | 46500 | 46350 | 514 |
| 646 | 20230808 | 092200 | 1161880700 | 46250 | 46250 | 46250 | 46250 | 169 |
| 647 | 20230808 | 092100 | 1154064450 | 46250 | 46150 | 46450 | 46150 | 660 |
| 648 | 20230808 | 092000 | 1123500150 | 46150 | 46250 | 46250 | 46100 | 834 |
| 649 | 20230808 | 091900 | 1084993950 | 46300 | 46450 | 46450 | 46300 | 468 |
| 650 | 20230808 | 091800 | 1063315900 | 46450 | 46200 | 46450 | 46200 | 735 |
| 651 | 20230808 | 091700 | 1029243750 | 46200 | 46250 | 46300 | 46200 | 81 |
| 652 | 20230808 | 091600 | 1025497700 | 46300 | 46100 | 46450 | 46100 | 328 |
| 653 | 20230808 | 091500 | 1010318150 | 46100 | 46400 | 46500 | 46100 | 1536 |
| 654 | 20230808 | 091400 | 939304950 | 46400 | 46400 | 46400 | 46300 | 591 |
| 655 | 20230808 | 091300 | 911913200 | 46400 | 46550 | 46550 | 46400 | 393 |
| 656 | 20230808 | 091200 | 893661900 | 46550 | 46200 | 46550 | 46200 | 610 |
| 657 | 20230808 | 091100 | 865410350 | 46200 | 46250 | 46250 | 46200 | 291 |
| 658 | 20230808 | 091000 | 851957750 | 46300 | 46450 | 46450 | 46250 | 431 |
| 659 | 20230808 | 090900 | 831983250 | 46450 | 46550 | 46750 | 46450 | 1422 |
| 660 | 20230808 | 090800 | 765745450 | 46700 | 46750 | 46750 | 46550 | 1018 |
| 661 | 20230808 | 090700 | 718285300 | 46750 | 46650 | 46750 | 46650 | 88 |
| 662 | 20230808 | 090600 | 714179150 | 46650 | 46750 | 46800 | 46600 | 729 |
| 663 | 20230808 | 090500 | 680164700 | 46750 | 46800 | 46800 | 46650 | 2169 |
| 664 | 20230808 | 090400 | 578821450 | 46800 | 46900 | 46900 | 46750 | 422 |
| 665 | 20230808 | 090300 | 559070550 | 46850 | 46850 | 47050 | 46750 | 1821 |
| 666 | 20230808 | 090200 | 473651350 | 46850 | 46900 | 46950 | 46700 | 1344 |
| 667 | 20230808 | 090100 | 410722550 | 46850 | 47150 | 47200 | 46850 | 2284 |
| 668 | 20230808 | 090000 | 303281300 | 47150 | 47150 | 47250 | 47100 | 6428 |