38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 204700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 1919 |
| 3 | 20230808 | 204600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20230808 | 204500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20230808 | 204400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20230808 | 204300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20230808 | 204200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20230808 | 204100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20230808 | 204000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20230808 | 203900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20230808 | 203800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20230808 | 203700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20230808 | 203600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20230808 | 203500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20230808 | 203400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20230808 | 203300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20230808 | 203200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20230808 | 203100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20230808 | 203000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20230808 | 202900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20230808 | 202800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20230808 | 202700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20230808 | 202600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20230808 | 202500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20230808 | 202400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20230808 | 202300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20230808 | 202200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20230808 | 202100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20230808 | 202000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20230808 | 201900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20230808 | 201800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20230808 | 201700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 1919 |
| 33 | 20230808 | 201600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20230808 | 201500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20230808 | 201400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20230808 | 201300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20230808 | 201200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20230808 | 201100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20230808 | 201000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20230808 | 200900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20230808 | 200800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20230808 | 200700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20230808 | 200600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20230808 | 200500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20230808 | 200400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20230808 | 200300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20230808 | 200200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20230808 | 200100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20230808 | 200000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20230808 | 195900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20230808 | 195800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20230808 | 195700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20230808 | 195600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20230808 | 195500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20230808 | 195400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20230808 | 195300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20230808 | 195200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20230808 | 195100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20230808 | 195000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20230808 | 194900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20230808 | 194800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20230808 | 194700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 1919 |
| 63 | 20230808 | 194600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20230808 | 194500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20230808 | 194400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20230808 | 194300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20230808 | 194200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20230808 | 194100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20230808 | 194000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20230808 | 193900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20230808 | 193800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20230808 | 193700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20230808 | 193600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20230808 | 193500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20230808 | 193400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20230808 | 193300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20230808 | 193200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20230808 | 193100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20230808 | 193000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20230808 | 192900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20230808 | 192800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20230808 | 192700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20230808 | 192600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20230808 | 192500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20230808 | 192400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20230808 | 192300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20230808 | 192200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20230808 | 192100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20230808 | 192000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20230808 | 191900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20230808 | 191800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20230808 | 191700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 1919 |
| 93 | 20230808 | 191600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20230808 | 191500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20230808 | 191400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20230808 | 191300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20230808 | 191200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20230808 | 191100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20230808 | 191000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20230808 | 190900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20230808 | 190800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20230808 | 190700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20230808 | 190600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20230808 | 190500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20230808 | 190400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20230808 | 190300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20230808 | 190200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20230808 | 190100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20230808 | 190000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20230808 | 185900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20230808 | 185800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20230808 | 185700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20230808 | 185600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20230808 | 185500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20230808 | 185400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20230808 | 185300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20230808 | 185200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20230808 | 185100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20230808 | 185000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20230808 | 184900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20230808 | 184800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20230808 | 184700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 1919 |
| 123 | 20230808 | 184600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20230808 | 184500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20230808 | 184400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20230808 | 184300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20230808 | 184200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20230808 | 184100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20230808 | 184000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20230808 | 183900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20230808 | 183800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20230808 | 183700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20230808 | 183600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20230808 | 183500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20230808 | 183400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20230808 | 183300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20230808 | 183200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20230808 | 183100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20230808 | 183000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20230808 | 182900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20230808 | 182800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20230808 | 182700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20230808 | 182600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20230808 | 182500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20230808 | 182400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20230808 | 182300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20230808 | 182200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20230808 | 182100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20230808 | 182000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20230808 | 181900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20230808 | 181800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20230808 | 181700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 1919 |
| 153 | 20230808 | 181600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20230808 | 181500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20230808 | 181400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20230808 | 181300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20230808 | 181200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20230808 | 181100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20230808 | 181000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20230808 | 180900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20230808 | 180800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20230808 | 180700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20230808 | 180600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20230808 | 180500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20230808 | 180400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20230808 | 180300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20230808 | 180200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20230808 | 180100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20230808 | 180000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20230808 | 175900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20230808 | 175800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20230808 | 175700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20230808 | 175600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20230808 | 175500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20230808 | 175400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20230808 | 175300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20230808 | 175200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20230808 | 175100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20230808 | 175000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20230808 | 174900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20230808 | 174800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20230808 | 174700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 1919 |
| 183 | 20230808 | 174600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20230808 | 174500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20230808 | 174400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20230808 | 174300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20230808 | 174200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20230808 | 174100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20230808 | 174000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20230808 | 173900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20230808 | 173800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20230808 | 173700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20230808 | 173600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20230808 | 173500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20230808 | 173400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20230808 | 173300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20230808 | 173200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20230808 | 173100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20230808 | 173000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20230808 | 172900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20230808 | 172800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20230808 | 172700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20230808 | 172600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20230808 | 172500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20230808 | 172400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20230808 | 172300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20230808 | 172200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20230808 | 172100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20230808 | 172000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20230808 | 171900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20230808 | 171800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20230808 | 171700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 1919 |
| 213 | 20230808 | 171600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20230808 | 171500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20230808 | 171400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20230808 | 171300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20230808 | 171200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20230808 | 171100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20230808 | 171000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20230808 | 170900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20230808 | 170800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20230808 | 170700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20230808 | 170600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20230808 | 170500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20230808 | 170400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20230808 | 170300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20230808 | 170200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20230808 | 170100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20230808 | 170000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20230808 | 165900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20230808 | 165800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20230808 | 165700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20230808 | 165600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20230808 | 165500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20230808 | 165400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20230808 | 165300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20230808 | 165200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20230808 | 165100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 239 | 20230808 | 165000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 240 | 20230808 | 164900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 241 | 20230808 | 164800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 242 | 20230808 | 164700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 1919 |
| 243 | 20230808 | 164600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 244 | 20230808 | 164500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 245 | 20230808 | 164400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20230808 | 164300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 247 | 20230808 | 164200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 248 | 20230808 | 164100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 249 | 20230808 | 164000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 250 | 20230808 | 163900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 251 | 20230808 | 163800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 252 | 20230808 | 163700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 253 | 20230808 | 163600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 254 | 20230808 | 163500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 255 | 20230808 | 163400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 256 | 20230808 | 163300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 257 | 20230808 | 163200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 258 | 20230808 | 163100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 259 | 20230808 | 163000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 260 | 20230808 | 162900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 261 | 20230808 | 162800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 262 | 20230808 | 162700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 263 | 20230808 | 162600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 264 | 20230808 | 162500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 265 | 20230808 | 162400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 266 | 20230808 | 162300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 267 | 20230808 | 162200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 268 | 20230808 | 162100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 269 | 20230808 | 162000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 270 | 20230808 | 161900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 271 | 20230808 | 161800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 272 | 20230808 | 161700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 1919 |
| 273 | 20230808 | 161600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 274 | 20230808 | 161500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 275 | 20230808 | 161400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 276 | 20230808 | 161300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 277 | 20230808 | 161200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 278 | 20230808 | 161100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 279 | 20230808 | 161000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 280 | 20230808 | 160900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 281 | 20230808 | 160800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 282 | 20230808 | 160700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 283 | 20230808 | 160600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 284 | 20230808 | 160500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 285 | 20230808 | 160400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 286 | 20230808 | 160300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 287 | 20230808 | 160200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 288 | 20230808 | 160100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 289 | 20230808 | 160000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 290 | 20230808 | 155900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 291 | 20230808 | 155800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 292 | 20230808 | 155700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 293 | 20230808 | 155600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 294 | 20230808 | 155500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 295 | 20230808 | 155400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 296 | 20230808 | 155300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 297 | 20230808 | 155200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 298 | 20230808 | 155100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 299 | 20230808 | 155000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 300 | 20230808 | 154900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 301 | 20230808 | 154800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 302 | 20230808 | 154700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 1919 |
| 303 | 20230808 | 154600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 304 | 20230808 | 154500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 305 | 20230808 | 154400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 306 | 20230808 | 154300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 307 | 20230808 | 154200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 308 | 20230808 | 154100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 309 | 20230808 | 154000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 310 | 20230808 | 153900 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 311 | 20230808 | 153800 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 312 | 20230808 | 153700 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 313 | 20230808 | 153600 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 314 | 20230808 | 153500 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 315 | 20230808 | 153400 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 316 | 20230808 | 153300 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 317 | 20230808 | 153200 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 318 | 20230808 | 153100 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 319 | 20230808 | 153000 | 5407852450 | 22400 | 22400 | 22400 | 22400 | 1919 |
| 320 | 20230808 | 152900 | 5364866850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 321 | 20230808 | 152800 | 5364866850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 322 | 20230808 | 152700 | 5364866850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 323 | 20230808 | 152600 | 5364866850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 324 | 20230808 | 152500 | 5364866850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 325 | 20230808 | 152400 | 5364866850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 326 | 20230808 | 152300 | 5364866850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 327 | 20230808 | 152200 | 5364866850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 328 | 20230808 | 152100 | 5364866850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 329 | 20230808 | 152000 | 5364866850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 330 | 20230808 | 151900 | 5364866850 | 22550 | 22450 | 22550 | 22450 | 210 |
| 331 | 20230808 | 151800 | 5360141050 | 22450 | 22500 | 22550 | 22450 | 589 |
| 332 | 20230808 | 151700 | 5346869500 | 22500 | 22400 | 22500 | 22400 | 121 |
| 333 | 20230808 | 151600 | 5344158000 | 22450 | 22500 | 22500 | 22400 | 57 |
| 334 | 20230808 | 151500 | 5342880900 | 22500 | 22500 | 22550 | 22400 | 349 |
| 335 | 20230808 | 151400 | 5335054200 | 22550 | 22500 | 22550 | 22500 | 1069 |
| 336 | 20230808 | 151300 | 5311001550 | 22500 | 22500 | 22500 | 22400 | 53 |
| 337 | 20230808 | 151200 | 5309812350 | 22500 | 22500 | 22500 | 22450 | 122 |
| 338 | 20230808 | 151100 | 5307068400 | 22500 | 22450 | 22500 | 22400 | 182 |
| 339 | 20230808 | 151000 | 5302980000 | 22500 | 22450 | 22500 | 22400 | 256 |
| 340 | 20230808 | 150900 | 5297234550 | 22400 | 22500 | 22500 | 22400 | 903 |
| 341 | 20230808 | 150800 | 5276993350 | 22400 | 22400 | 22500 | 22400 | 489 |
| 342 | 20230808 | 150700 | 5266020650 | 22350 | 22350 | 22450 | 22350 | 248 |
| 343 | 20230808 | 150600 | 5260463750 | 22400 | 22450 | 22450 | 22350 | 318 |
| 344 | 20230808 | 150500 | 5253341700 | 22450 | 22450 | 22450 | 22400 | 555 |
| 345 | 20230808 | 150400 | 5240887400 | 22450 | 22400 | 22500 | 22400 | 2354 |
| 346 | 20230808 | 150300 | 5188145850 | 22400 | 22500 | 22500 | 22400 | 240 |
| 347 | 20230808 | 150200 | 5182749250 | 22500 | 22550 | 22550 | 22450 | 1301 |
| 348 | 20230808 | 150100 | 5153521250 | 22550 | 22550 | 22550 | 22500 | 238 |
| 349 | 20230808 | 150000 | 5148154650 | 22550 | 22450 | 22550 | 22450 | 455 |
| 350 | 20230808 | 145900 | 5137906700 | 22450 | 22450 | 22600 | 22450 | 1243 |
| 351 | 20230808 | 145800 | 5109891050 | 22550 | 22450 | 22550 | 22450 | 334 |
| 352 | 20230808 | 145700 | 5102378000 | 22450 | 22450 | 22500 | 22400 | 544 |
| 353 | 20230808 | 145600 | 5090171450 | 22450 | 22500 | 22500 | 22350 | 1405 |
| 354 | 20230808 | 145500 | 5058676900 | 22450 | 22500 | 22500 | 22450 | 385 |
| 355 | 20230808 | 145400 | 5050023700 | 22550 | 22550 | 22600 | 22450 | 452 |
| 356 | 20230808 | 145300 | 5039839950 | 22600 | 22550 | 22600 | 22500 | 814 |
| 357 | 20230808 | 145200 | 5021475550 | 22550 | 22700 | 22700 | 22550 | 2198 |
| 358 | 20230808 | 145100 | 4971746600 | 22750 | 22650 | 22800 | 22600 | 750 |
| 359 | 20230808 | 145000 | 4954728850 | 22650 | 22800 | 22800 | 22650 | 900 |
| 360 | 20230808 | 144900 | 4934297100 | 22800 | 22550 | 22800 | 22550 | 7815 |
| 361 | 20230808 | 144800 | 4756792800 | 22600 | 22600 | 22650 | 22550 | 2067 |
| 362 | 20230808 | 144700 | 4710041550 | 22600 | 22450 | 22600 | 22400 | 3880 |
| 363 | 20230808 | 144600 | 4622537700 | 22450 | 22450 | 22500 | 22400 | 1535 |
| 364 | 20230808 | 144500 | 4588087050 | 22450 | 22250 | 22500 | 22250 | 2133 |
| 365 | 20230808 | 144400 | 4540279300 | 22250 | 22250 | 22300 | 22200 | 365 |
| 366 | 20230808 | 144300 | 4532168750 | 22200 | 22250 | 22300 | 22200 | 195 |
| 367 | 20230808 | 144200 | 4527838600 | 22300 | 22200 | 22300 | 22200 | 442 |
| 368 | 20230808 | 144100 | 4518016100 | 22250 | 22250 | 22300 | 22200 | 457 |
| 369 | 20230808 | 144000 | 4507858800 | 22250 | 22200 | 22300 | 22200 | 297 |
| 370 | 20230808 | 143900 | 4501255100 | 22300 | 22250 | 22300 | 22200 | 340 |
| 371 | 20230808 | 143800 | 4493690100 | 22250 | 22200 | 22250 | 22200 | 382 |
| 372 | 20230808 | 143700 | 4485194750 | 22250 | 22200 | 22250 | 22200 | 583 |
| 373 | 20230808 | 143600 | 4472244500 | 22250 | 22250 | 22250 | 22200 | 925 |
| 374 | 20230808 | 143500 | 4451666250 | 22250 | 22350 | 22400 | 22250 | 566 |
| 375 | 20230808 | 143400 | 4439030650 | 22350 | 22400 | 22400 | 22300 | 1145 |
| 376 | 20230808 | 143300 | 4413430450 | 22400 | 22500 | 22500 | 22350 | 1619 |
| 377 | 20230808 | 143200 | 4377152400 | 22500 | 22500 | 22500 | 22450 | 1669 |
| 378 | 20230808 | 143100 | 4339621050 | 22500 | 22450 | 22500 | 22400 | 905 |
| 379 | 20230808 | 143000 | 4319294050 | 22450 | 22500 | 22550 | 22400 | 1846 |
| 380 | 20230808 | 142900 | 4277848750 | 22500 | 22500 | 22550 | 22400 | 4521 |
| 381 | 20230808 | 142800 | 4176127600 | 22500 | 22400 | 22500 | 22350 | 4266 |
| 382 | 20230808 | 142700 | 4080326650 | 22450 | 22350 | 22450 | 22200 | 2779 |
| 383 | 20230808 | 142600 | 4018104300 | 22250 | 22250 | 22400 | 22200 | 3413 |
| 384 | 20230808 | 142500 | 3941983950 | 22400 | 22050 | 22400 | 22050 | 3267 |
| 385 | 20230808 | 142400 | 3869330600 | 22050 | 21950 | 22100 | 21950 | 1653 |
| 386 | 20230808 | 142300 | 3832924000 | 21850 | 21950 | 22000 | 21850 | 309 |
| 387 | 20230808 | 142200 | 3826150800 | 21900 | 21850 | 21950 | 21850 | 321 |
| 388 | 20230808 | 142100 | 3819110450 | 21900 | 21950 | 21950 | 21900 | 231 |
| 389 | 20230808 | 142000 | 3814041400 | 21950 | 21850 | 21950 | 21800 | 2304 |
| 390 | 20230808 | 141900 | 3763732600 | 21850 | 21900 | 21900 | 21850 | 373 |
| 391 | 20230808 | 141800 | 3755573850 | 21850 | 21750 | 21900 | 21750 | 679 |
| 392 | 20230808 | 141700 | 3740742450 | 21800 | 21800 | 21800 | 21750 | 189 |
| 393 | 20230808 | 141600 | 3736629100 | 21800 | 21800 | 21850 | 21800 | 592 |
| 394 | 20230808 | 141500 | 3723710650 | 21800 | 21750 | 21800 | 21750 | 490 |
| 395 | 20230808 | 141400 | 3713028700 | 21800 | 21850 | 21900 | 21700 | 8930 |
| 396 | 20230808 | 141300 | 3518916400 | 21800 | 21850 | 21900 | 21800 | 466 |
| 397 | 20230808 | 141200 | 3508754700 | 21800 | 21900 | 21900 | 21800 | 331 |
| 398 | 20230808 | 141100 | 3501525400 | 21900 | 21850 | 21900 | 21850 | 906 |
| 399 | 20230808 | 141000 | 3481713300 | 21850 | 21900 | 21900 | 21850 | 145 |
| 400 | 20230808 | 140900 | 3478541450 | 21900 | 21900 | 21950 | 21850 | 224 |
| 401 | 20230808 | 140800 | 3473636850 | 21900 | 21900 | 21950 | 21900 | 193 |
| 402 | 20230808 | 140700 | 3469410100 | 21950 | 21950 | 21950 | 21900 | 94 |
| 403 | 20230808 | 140600 | 3467351400 | 21900 | 21900 | 21950 | 21900 | 156 |
| 404 | 20230808 | 140500 | 3463934950 | 21950 | 21950 | 22000 | 21900 | 182 |
| 405 | 20230808 | 140400 | 3459945150 | 21950 | 21950 | 21950 | 21900 | 68 |
| 406 | 20230808 | 140300 | 3458453650 | 21950 | 21950 | 22000 | 21900 | 99 |
| 407 | 20230808 | 140200 | 3456283850 | 22000 | 21900 | 22000 | 21900 | 91 |
| 408 | 20230808 | 140100 | 3454288600 | 21900 | 21950 | 22000 | 21900 | 150 |
| 409 | 20230808 | 140000 | 3451001300 | 21950 | 22000 | 22000 | 21900 | 168 |
| 410 | 20230808 | 135900 | 3447317100 | 21950 | 21900 | 21950 | 21900 | 202 |
| 411 | 20230808 | 135800 | 3442886600 | 21950 | 21900 | 21950 | 21900 | 95 |
| 412 | 20230808 | 135700 | 3440806050 | 21900 | 22000 | 22000 | 21900 | 138 |
| 413 | 20230808 | 135600 | 3437781350 | 21950 | 21950 | 22000 | 21950 | 127 |
| 414 | 20230808 | 135500 | 3434993650 | 21950 | 21950 | 22000 | 21950 | 81 |
| 415 | 20230808 | 135400 | 3433215650 | 22000 | 21950 | 22000 | 21950 | 261 |
| 416 | 20230808 | 135300 | 3427486650 | 21950 | 21950 | 22000 | 21950 | 147 |
| 417 | 20230808 | 135200 | 3424259900 | 21950 | 22000 | 22000 | 21950 | 61 |
| 418 | 20230808 | 135100 | 3422920050 | 22000 | 22000 | 22000 | 22000 | 55 |
| 419 | 20230808 | 135000 | 3421710050 | 22050 | 22050 | 22050 | 21950 | 234 |
| 420 | 20230808 | 134900 | 3416563100 | 22000 | 22000 | 22050 | 21900 | 190 |
| 421 | 20230808 | 134800 | 3412385550 | 21950 | 21900 | 21950 | 21850 | 999 |
| 422 | 20230808 | 134700 | 3390457650 | 21900 | 21900 | 21900 | 21850 | 348 |
| 423 | 20230808 | 134600 | 3382841700 | 21900 | 21900 | 21950 | 21850 | 101 |
| 424 | 20230808 | 134500 | 3380633150 | 21850 | 21900 | 21950 | 21850 | 82 |
| 425 | 20230808 | 134400 | 3378837900 | 21950 | 21850 | 21950 | 21800 | 275 |
| 426 | 20230808 | 134300 | 3372825000 | 21850 | 21850 | 21900 | 21850 | 470 |
| 427 | 20230808 | 134200 | 3362541350 | 21850 | 21900 | 21950 | 21800 | 7603 |
| 428 | 20230808 | 134100 | 3196525150 | 21900 | 21900 | 21900 | 21900 | 117 |
| 429 | 20230808 | 134000 | 3193962850 | 21900 | 21900 | 21950 | 21900 | 105 |
| 430 | 20230808 | 133900 | 3191663300 | 21900 | 21850 | 21950 | 21850 | 266 |
| 431 | 20230808 | 133800 | 3185832850 | 21900 | 21900 | 21900 | 21900 | 94 |
| 432 | 20230808 | 133700 | 3183774250 | 21900 | 21900 | 21900 | 21900 | 69 |
| 433 | 20230808 | 133600 | 3182263150 | 21900 | 21900 | 21950 | 21850 | 209 |
| 434 | 20230808 | 133500 | 3177688300 | 21900 | 21850 | 21900 | 21850 | 51 |
| 435 | 20230808 | 133400 | 3176572850 | 21850 | 21900 | 21950 | 21850 | 96 |
| 436 | 20230808 | 133300 | 3174471000 | 21900 | 21900 | 21900 | 21900 | 210 |
| 437 | 20230808 | 133200 | 3169872000 | 21900 | 21900 | 21950 | 21900 | 679 |
| 438 | 20230808 | 133100 | 3155001850 | 21900 | 21900 | 21900 | 21900 | 61 |
| 439 | 20230808 | 133000 | 3153665950 | 21900 | 21900 | 21950 | 21900 | 1083 |
| 440 | 20230808 | 132900 | 3129897350 | 21900 | 21900 | 22000 | 21900 | 98 |
| 441 | 20230808 | 132800 | 3127749150 | 21950 | 21950 | 22000 | 21950 | 309 |
| 442 | 20230808 | 132700 | 3120961600 | 21900 | 21900 | 21950 | 21900 | 153 |
| 443 | 20230808 | 132600 | 3117605500 | 21900 | 21850 | 21950 | 21850 | 1203 |
| 444 | 20230808 | 132500 | 3091206100 | 21850 | 21900 | 21900 | 21850 | 348 |
| 445 | 20230808 | 132400 | 3083585500 | 21900 | 21900 | 21900 | 21900 | 110 |
| 446 | 20230808 | 132300 | 3081176500 | 21900 | 21900 | 21900 | 21900 | 130 |
| 447 | 20230808 | 132200 | 3078329500 | 21900 | 21950 | 21950 | 21900 | 219 |
| 448 | 20230808 | 132100 | 3073532450 | 21900 | 21900 | 21900 | 21900 | 202 |
| 449 | 20230808 | 132000 | 3069108650 | 21900 | 21950 | 21950 | 21900 | 133 |
| 450 | 20230808 | 131900 | 3066193450 | 21950 | 21950 | 21950 | 21900 | 1261 |
| 451 | 20230808 | 131800 | 3038516550 | 21900 | 21900 | 21950 | 21900 | 115 |
| 452 | 20230808 | 131700 | 3035995650 | 21900 | 21900 | 21900 | 21900 | 96 |
| 453 | 20230808 | 131600 | 3033893250 | 21950 | 21900 | 21950 | 21900 | 86 |
| 454 | 20230808 | 131500 | 3032008250 | 21900 | 21950 | 21950 | 21900 | 1055 |
| 455 | 20230808 | 131400 | 3008901050 | 22000 | 21900 | 22000 | 21900 | 259 |
| 456 | 20230808 | 131300 | 3003223450 | 22000 | 22000 | 22000 | 21950 | 178 |
| 457 | 20230808 | 131200 | 2999311600 | 22000 | 22050 | 22050 | 22000 | 25 |
| 458 | 20230808 | 131100 | 2998761400 | 21950 | 21950 | 22000 | 21950 | 184 |
| 459 | 20230808 | 131000 | 2994718200 | 21900 | 21950 | 22000 | 21900 | 215 |
| 460 | 20230808 | 130900 | 2989999400 | 21950 | 21950 | 22000 | 21950 | 164 |
| 461 | 20230808 | 130800 | 2986396800 | 21950 | 21950 | 22000 | 21950 | 36 |
| 462 | 20230808 | 130700 | 2985606400 | 21950 | 21950 | 22050 | 21950 | 226 |
| 463 | 20230808 | 130600 | 2980643150 | 22000 | 22000 | 22000 | 21950 | 153 |
| 464 | 20230808 | 130500 | 2977282550 | 22000 | 21950 | 22000 | 21950 | 72 |
| 465 | 20230808 | 130400 | 2975701400 | 21950 | 21950 | 21950 | 21950 | 87 |
| 466 | 20230808 | 130300 | 2973791750 | 21950 | 22000 | 22000 | 21950 | 153 |
| 467 | 20230808 | 130200 | 2970432300 | 21950 | 21950 | 22050 | 21950 | 83 |
| 468 | 20230808 | 130100 | 2968606900 | 21950 | 22000 | 22000 | 21950 | 56 |
| 469 | 20230808 | 130000 | 2967375550 | 22000 | 21950 | 22050 | 21950 | 161 |
| 470 | 20230808 | 125900 | 2963837850 | 21950 | 22000 | 22000 | 21950 | 167 |
| 471 | 20230808 | 125800 | 2960167650 | 21950 | 21950 | 22050 | 21950 | 106 |
| 472 | 20230808 | 125700 | 2957836750 | 22050 | 21950 | 22050 | 21950 | 53 |
| 473 | 20230808 | 125600 | 2956673250 | 21950 | 22000 | 22000 | 21950 | 260 |
| 474 | 20230808 | 125500 | 2950953550 | 22000 | 22000 | 22050 | 22000 | 592 |
| 475 | 20230808 | 125400 | 2937929100 | 22000 | 22000 | 22000 | 22000 | 58 |
| 476 | 20230808 | 125300 | 2936653100 | 22050 | 22050 | 22100 | 22000 | 110 |
| 477 | 20230808 | 125200 | 2934228900 | 22050 | 22000 | 22050 | 22000 | 294 |
| 478 | 20230808 | 125100 | 2927760850 | 22000 | 22050 | 22050 | 22000 | 182 |
| 479 | 20230808 | 125000 | 2923750100 | 22000 | 22000 | 22000 | 22000 | 36 |
| 480 | 20230808 | 124900 | 2922958100 | 22050 | 22000 | 22050 | 21950 | 775 |
| 481 | 20230808 | 124800 | 2905871700 | 22000 | 22000 | 22050 | 22000 | 117 |
| 482 | 20230808 | 124700 | 2903297650 | 22050 | 22000 | 22050 | 22000 | 191 |
| 483 | 20230808 | 124600 | 2899092050 | 22000 | 22050 | 22050 | 21950 | 105 |
| 484 | 20230808 | 124500 | 2896783850 | 22000 | 22000 | 22000 | 21950 | 387 |
| 485 | 20230808 | 124400 | 2888281150 | 22050 | 22000 | 22050 | 21950 | 161 |
| 486 | 20230808 | 124300 | 2884738700 | 22000 | 22050 | 22050 | 22000 | 124 |
| 487 | 20230808 | 124200 | 2882010650 | 22000 | 22000 | 22000 | 22000 | 13 |
| 488 | 20230808 | 124100 | 2881724650 | 22050 | 21950 | 22050 | 21950 | 279 |
| 489 | 20230808 | 124000 | 2875591100 | 21950 | 22000 | 22050 | 21950 | 146 |
| 490 | 20230808 | 123900 | 2872382150 | 22000 | 22000 | 22000 | 22000 | 22 |
| 491 | 20230808 | 123800 | 2871898150 | 22050 | 21950 | 22050 | 21950 | 200 |
| 492 | 20230808 | 123700 | 2867499050 | 21950 | 21950 | 22050 | 21950 | 245 |
| 493 | 20230808 | 123600 | 2862108050 | 22000 | 21950 | 22050 | 21950 | 410 |
| 494 | 20230808 | 123500 | 2853088050 | 21950 | 21950 | 21950 | 21950 | 47 |
| 495 | 20230808 | 123400 | 2852056400 | 21950 | 22000 | 22000 | 21950 | 342 |
| 496 | 20230808 | 123300 | 2844544150 | 22000 | 22000 | 22000 | 21950 | 438 |
| 497 | 20230808 | 123200 | 2834910350 | 21950 | 21950 | 22050 | 21950 | 130 |
| 498 | 20230808 | 123100 | 2832047100 | 22050 | 21950 | 22050 | 21950 | 2158 |
| 499 | 20230808 | 123000 | 2784572700 | 21900 | 21950 | 22000 | 21900 | 286 |
| 500 | 20230808 | 122900 | 2778297950 | 21950 | 21950 | 21950 | 21950 | 109 |
| 501 | 20230808 | 122800 | 2775905400 | 21950 | 21900 | 21950 | 21900 | 263 |
| 502 | 20230808 | 122700 | 2770133150 | 21950 | 21950 | 22000 | 21950 | 253 |
| 503 | 20230808 | 122600 | 2764576600 | 21950 | 22000 | 22000 | 21950 | 87 |
| 504 | 20230808 | 122500 | 2762665600 | 22000 | 22000 | 22000 | 21950 | 76 |
| 505 | 20230808 | 122400 | 2760995000 | 22000 | 21950 | 22000 | 21950 | 109 |
| 506 | 20230808 | 122300 | 2758600550 | 21950 | 22000 | 22000 | 21950 | 241 |
| 507 | 20230808 | 122200 | 2753300450 | 21950 | 22000 | 22000 | 21950 | 69 |
| 508 | 20230808 | 122100 | 2751783450 | 22000 | 21950 | 22000 | 21950 | 32 |
| 509 | 20230808 | 122000 | 2751080000 | 22000 | 21950 | 22050 | 21950 | 338 |
| 510 | 20230808 | 121900 | 2743638500 | 22000 | 22000 | 22000 | 22000 | 172 |
| 511 | 20230808 | 121800 | 2739854500 | 22000 | 22000 | 22050 | 21950 | 321 |
| 512 | 20230808 | 121700 | 2732792850 | 22000 | 22000 | 22050 | 22000 | 90 |
| 513 | 20230808 | 121600 | 2730811850 | 22000 | 22000 | 22000 | 21950 | 226 |
| 514 | 20230808 | 121500 | 2725839900 | 22000 | 22000 | 22000 | 22000 | 95 |
| 515 | 20230808 | 121400 | 2723749900 | 22000 | 22000 | 22050 | 22000 | 98 |
| 516 | 20230808 | 121300 | 2721591800 | 21950 | 22050 | 22050 | 21950 | 80 |
| 517 | 20230808 | 121200 | 2719834650 | 21950 | 22000 | 22000 | 21950 | 166 |
| 518 | 20230808 | 121100 | 2716184350 | 21950 | 21950 | 22000 | 21950 | 155 |
| 519 | 20230808 | 121000 | 2712776600 | 22050 | 22050 | 22050 | 21950 | 84 |
| 520 | 20230808 | 120900 | 2710926900 | 22000 | 22000 | 22000 | 21950 | 269 |
| 521 | 20230808 | 120800 | 2705011500 | 22000 | 22000 | 22000 | 21950 | 92 |
| 522 | 20230808 | 120700 | 2702988150 | 22000 | 21950 | 22000 | 21900 | 642 |
| 523 | 20230808 | 120600 | 2688868500 | 21950 | 21900 | 21950 | 21900 | 148 |
| 524 | 20230808 | 120500 | 2685623900 | 21950 | 21950 | 21950 | 21900 | 102 |
| 525 | 20230808 | 120400 | 2683386050 | 21950 | 21950 | 21950 | 21950 | 133 |
| 526 | 20230808 | 120300 | 2680466700 | 22000 | 22000 | 22000 | 22000 | 22 |
| 527 | 20230808 | 120200 | 2679982700 | 21950 | 21900 | 21950 | 21900 | 86 |
| 528 | 20230808 | 120100 | 2678095650 | 21900 | 21900 | 21950 | 21900 | 234 |
| 529 | 20230808 | 120000 | 2672962450 | 21900 | 21950 | 21950 | 21900 | 112 |
| 530 | 20230808 | 115900 | 2670504600 | 21950 | 21950 | 21950 | 21950 | 67 |
| 531 | 20230808 | 115800 | 2669033950 | 21950 | 21950 | 21950 | 21950 | 245 |
| 532 | 20230808 | 115700 | 2663656200 | 21950 | 21950 | 21950 | 21900 | 268 |
| 533 | 20230808 | 115600 | 2657779800 | 21950 | 21950 | 21950 | 21950 | 79 |
| 534 | 20230808 | 115500 | 2656045750 | 21950 | 21950 | 22000 | 21900 | 194 |
| 535 | 20230808 | 115400 | 2651787850 | 21950 | 21950 | 21950 | 21950 | 273 |
| 536 | 20230808 | 115300 | 2645795500 | 21950 | 21950 | 21950 | 21950 | 518 |
| 537 | 20230808 | 115200 | 2634425400 | 21950 | 21950 | 21950 | 21900 | 190 |
| 538 | 20230808 | 115100 | 2630259300 | 21950 | 21950 | 22000 | 21950 | 209 |
| 539 | 20230808 | 115000 | 2625667250 | 21950 | 22000 | 22000 | 21950 | 297 |
| 540 | 20230808 | 114900 | 2619147700 | 21950 | 21950 | 21950 | 21950 | 64 |
| 541 | 20230808 | 114800 | 2617742900 | 21950 | 21950 | 22000 | 21950 | 140 |
| 542 | 20230808 | 114700 | 2614668950 | 21950 | 21950 | 21950 | 21900 | 432 |
| 543 | 20230808 | 114600 | 2605190100 | 21950 | 21950 | 21950 | 21950 | 115 |
| 544 | 20230808 | 114500 | 2602665850 | 21950 | 21950 | 21950 | 21950 | 72 |
| 545 | 20230808 | 114400 | 2601085450 | 21950 | 21950 | 21950 | 21950 | 141 |
| 546 | 20230808 | 114300 | 2597990500 | 21950 | 21950 | 21950 | 21950 | 285 |
| 547 | 20230808 | 114200 | 2591734750 | 21950 | 21950 | 22000 | 21950 | 109 |
| 548 | 20230808 | 114100 | 2589339900 | 22000 | 22000 | 22050 | 22000 | 524 |
| 549 | 20230808 | 114000 | 2577810900 | 22050 | 22050 | 22050 | 22000 | 154 |
| 550 | 20230808 | 113900 | 2574417500 | 22000 | 22000 | 22100 | 22000 | 260 |
| 551 | 20230808 | 113800 | 2568686550 | 22000 | 22000 | 22000 | 22000 | 86 |
| 552 | 20230808 | 113700 | 2566794550 | 22000 | 22000 | 22050 | 22000 | 2146 |
| 553 | 20230808 | 113600 | 2519574400 | 21950 | 22000 | 22000 | 21950 | 305 |
| 554 | 20230808 | 113500 | 2512874300 | 22000 | 22050 | 22050 | 22000 | 153 |
| 555 | 20230808 | 113400 | 2509503400 | 22050 | 21900 | 22050 | 21900 | 1145 |
| 556 | 20230808 | 113300 | 2484267300 | 21900 | 21950 | 21950 | 21900 | 222 |
| 557 | 20230808 | 113200 | 2479401200 | 22000 | 22000 | 22000 | 21900 | 1009 |
| 558 | 20230808 | 113100 | 2457238400 | 21950 | 21950 | 21950 | 21900 | 209 |
| 559 | 20230808 | 113000 | 2452651450 | 21950 | 21950 | 21950 | 21950 | 261 |
| 560 | 20230808 | 112900 | 2446922500 | 21950 | 22000 | 22000 | 21950 | 133 |
| 561 | 20230808 | 112800 | 2444002150 | 22000 | 22000 | 22000 | 21950 | 117 |
| 562 | 20230808 | 112700 | 2441428900 | 22000 | 22000 | 22050 | 22000 | 1022 |
| 563 | 20230808 | 112600 | 2418909150 | 21900 | 21950 | 21950 | 21900 | 230 |
| 564 | 20230808 | 112500 | 2413866250 | 21900 | 22000 | 22000 | 21900 | 253 |
| 565 | 20230808 | 112400 | 2408311200 | 22000 | 21950 | 22050 | 21900 | 473 |
| 566 | 20230808 | 112300 | 2397914550 | 21950 | 22000 | 22000 | 21950 | 55 |
| 567 | 20230808 | 112200 | 2396704600 | 21950 | 21900 | 22000 | 21850 | 1166 |
| 568 | 20230808 | 112100 | 2371070850 | 21900 | 21900 | 21950 | 21900 | 416 |
| 569 | 20230808 | 112000 | 2361952550 | 21900 | 21950 | 21950 | 21900 | 241 |
| 570 | 20230808 | 111900 | 2356674550 | 21950 | 21900 | 21950 | 21900 | 612 |
| 571 | 20230808 | 111800 | 2343270800 | 21950 | 21950 | 21950 | 21900 | 292 |
| 572 | 20230808 | 111700 | 2336869400 | 21950 | 21900 | 21950 | 21850 | 921 |
| 573 | 20230808 | 111600 | 2316687550 | 21900 | 21900 | 21950 | 21900 | 271 |
| 574 | 20230808 | 111500 | 2310741100 | 21950 | 21850 | 21950 | 21850 | 717 |
| 575 | 20230808 | 111400 | 2295030800 | 21850 | 21850 | 21900 | 21800 | 327 |
| 576 | 20230808 | 111300 | 2287886550 | 21850 | 21900 | 21900 | 21850 | 892 |
| 577 | 20230808 | 111200 | 2268395600 | 21900 | 21850 | 21950 | 21800 | 671 |
| 578 | 20230808 | 111100 | 2253715000 | 21850 | 21850 | 21900 | 21850 | 714 |
| 579 | 20230808 | 111000 | 2238101950 | 21850 | 21900 | 21900 | 21850 | 436 |
| 580 | 20230808 | 110900 | 2228568100 | 21850 | 21900 | 21900 | 21850 | 53 |
| 581 | 20230808 | 110800 | 2227407500 | 22000 | 21950 | 22000 | 21900 | 127 |
| 582 | 20230808 | 110700 | 2224619650 | 21950 | 21800 | 21950 | 21800 | 2602 |
| 583 | 20230808 | 110600 | 2167559700 | 21850 | 21850 | 21850 | 21800 | 107 |
| 584 | 20230808 | 110500 | 2165222300 | 21750 | 21900 | 21950 | 21750 | 578 |
| 585 | 20230808 | 110400 | 2152603050 | 21850 | 21800 | 21900 | 21800 | 770 |
| 586 | 20230808 | 110300 | 2135754650 | 21800 | 21800 | 21850 | 21750 | 587 |
| 587 | 20230808 | 110200 | 2122958600 | 21800 | 21800 | 21850 | 21800 | 605 |
| 588 | 20230808 | 110100 | 2109763450 | 21800 | 21800 | 21800 | 21800 | 188 |
| 589 | 20230808 | 110000 | 2105665050 | 21800 | 21850 | 21900 | 21800 | 769 |
| 590 | 20230808 | 105900 | 2088865600 | 21850 | 21850 | 21900 | 21850 | 347 |
| 591 | 20230808 | 105800 | 2081283500 | 21850 | 21850 | 21850 | 21800 | 343 |
| 592 | 20230808 | 105700 | 2073804700 | 21850 | 21800 | 21850 | 21800 | 354 |
| 593 | 20230808 | 105600 | 2066086200 | 21850 | 21850 | 21900 | 21850 | 1360 |
| 594 | 20230808 | 105500 | 2036370150 | 21850 | 21900 | 21900 | 21850 | 1166 |
| 595 | 20230808 | 105400 | 2010839050 | 21900 | 21950 | 21950 | 21900 | 273 |
| 596 | 20230808 | 105300 | 2004851650 | 21950 | 21950 | 21950 | 21950 | 439 |
| 597 | 20230808 | 105200 | 1995215600 | 21950 | 21950 | 21950 | 21950 | 483 |
| 598 | 20230808 | 105100 | 1984613750 | 21950 | 21950 | 22000 | 21950 | 167 |
| 599 | 20230808 | 105000 | 1980947000 | 21950 | 21950 | 21950 | 21950 | 80 |
| 600 | 20230808 | 104900 | 1979191000 | 21950 | 21900 | 22000 | 21900 | 641 |
| 601 | 20230808 | 104800 | 1965149700 | 21950 | 21950 | 22000 | 21900 | 144 |
| 602 | 20230808 | 104700 | 1961989400 | 21950 | 21950 | 22000 | 21950 | 137 |
| 603 | 20230808 | 104600 | 1958981850 | 21900 | 21900 | 21950 | 21900 | 74 |
| 604 | 20230808 | 104500 | 1957358650 | 21900 | 21850 | 21950 | 21850 | 651 |
| 605 | 20230808 | 104400 | 1943085250 | 21850 | 21900 | 21900 | 21850 | 379 |
| 606 | 20230808 | 104300 | 1934786250 | 21950 | 21950 | 21950 | 21900 | 194 |
| 607 | 20230808 | 104200 | 1930533650 | 21950 | 21900 | 21950 | 21900 | 228 |
| 608 | 20230808 | 104100 | 1925530300 | 21900 | 21900 | 21900 | 21850 | 330 |
| 609 | 20230808 | 104000 | 1918308850 | 21900 | 21900 | 21900 | 21900 | 169 |
| 610 | 20230808 | 103900 | 1914607750 | 21900 | 21900 | 21950 | 21900 | 86 |
| 611 | 20230808 | 103800 | 1912722850 | 21950 | 21900 | 21950 | 21900 | 223 |
| 612 | 20230808 | 103700 | 1907838800 | 21900 | 21950 | 21950 | 21900 | 512 |
| 613 | 20230808 | 103600 | 1896623750 | 21950 | 21900 | 21950 | 21900 | 86 |
| 614 | 20230808 | 103500 | 1894739400 | 21900 | 21900 | 21950 | 21900 | 92 |
| 615 | 20230808 | 103400 | 1892724450 | 21950 | 21950 | 21950 | 21900 | 380 |
| 616 | 20230808 | 103300 | 1884399200 | 21950 | 21950 | 22000 | 21950 | 301 |
| 617 | 20230808 | 103200 | 1877785650 | 22000 | 21750 | 22000 | 21750 | 5808 |
| 618 | 20230808 | 103100 | 1750500250 | 21750 | 21750 | 21800 | 21750 | 172 |
| 619 | 20230808 | 103000 | 1746759200 | 21750 | 21750 | 21800 | 21750 | 267 |
| 620 | 20230808 | 102900 | 1740951600 | 21800 | 21750 | 21800 | 21750 | 454 |
| 621 | 20230808 | 102800 | 1731073400 | 21750 | 21750 | 21850 | 21750 | 69 |
| 622 | 20230808 | 102700 | 1729572450 | 21750 | 21800 | 21850 | 21750 | 1814 |
| 623 | 20230808 | 102600 | 1690037400 | 21800 | 21800 | 21850 | 21800 | 443 |
| 624 | 20230808 | 102500 | 1680379450 | 21800 | 21750 | 21800 | 21750 | 1609 |
| 625 | 20230808 | 102400 | 1645363150 | 21750 | 21800 | 21800 | 21750 | 2272 |
| 626 | 20230808 | 102300 | 1595916200 | 21800 | 21850 | 21900 | 21750 | 2734 |
| 627 | 20230808 | 102200 | 1536292950 | 21900 | 21900 | 21900 | 21850 | 1297 |
| 628 | 20230808 | 102100 | 1507943850 | 21900 | 21900 | 21950 | 21900 | 361 |
| 629 | 20230808 | 102000 | 1500037850 | 21900 | 21900 | 21900 | 21900 | 212 |
| 630 | 20230808 | 101900 | 1495395050 | 21900 | 21900 | 21950 | 21900 | 412 |
| 631 | 20230808 | 101800 | 1486372200 | 21900 | 21900 | 21900 | 21850 | 1054 |
| 632 | 20230808 | 101700 | 1463296650 | 21900 | 21900 | 21900 | 21900 | 66 |
| 633 | 20230808 | 101600 | 1461851250 | 21950 | 21950 | 21950 | 21900 | 420 |
| 634 | 20230808 | 101500 | 1452647950 | 21950 | 21950 | 22000 | 21900 | 702 |
| 635 | 20230808 | 101400 | 1437241950 | 21900 | 21900 | 21950 | 21850 | 1256 |
| 636 | 20230808 | 101300 | 1409725550 | 21850 | 21850 | 21900 | 21850 | 1253 |
| 637 | 20230808 | 101200 | 1382339000 | 21850 | 22050 | 22050 | 21850 | 4744 |
| 638 | 20230808 | 101100 | 1278091650 | 22000 | 22050 | 22100 | 22000 | 564 |
| 639 | 20230808 | 101000 | 1265659500 | 22050 | 22100 | 22100 | 22050 | 982 |
| 640 | 20230808 | 100900 | 1244002400 | 22100 | 22050 | 22100 | 22050 | 178 |
| 641 | 20230808 | 100800 | 1240075500 | 22100 | 22100 | 22100 | 22050 | 371 |
| 642 | 20230808 | 100700 | 1231888950 | 22050 | 22000 | 22100 | 22000 | 1144 |
| 643 | 20230808 | 100600 | 1206669250 | 22000 | 22100 | 22100 | 22000 | 806 |
| 644 | 20230808 | 100500 | 1188900050 | 22050 | 22050 | 22100 | 22050 | 391 |
| 645 | 20230808 | 100400 | 1180276750 | 22150 | 22100 | 22150 | 22050 | 474 |
| 646 | 20230808 | 100300 | 1169810000 | 22050 | 22100 | 22100 | 22050 | 150 |
| 647 | 20230808 | 100200 | 1166499950 | 22050 | 22050 | 22050 | 22000 | 213 |
| 648 | 20230808 | 100100 | 1161805900 | 22000 | 22200 | 22200 | 22000 | 5800 |
| 649 | 20230808 | 100000 | 1033608250 | 22200 | 22200 | 22250 | 22200 | 866 |
| 650 | 20230808 | 095900 | 1014382050 | 22200 | 22200 | 22200 | 22150 | 104 |
| 651 | 20230808 | 095800 | 1012077450 | 22200 | 22200 | 22250 | 22200 | 1483 |
| 652 | 20230808 | 095700 | 979154800 | 22200 | 22250 | 22250 | 22200 | 308 |
| 653 | 20230808 | 095600 | 972312150 | 22200 | 22200 | 22200 | 22200 | 667 |
| 654 | 20230808 | 095500 | 957504750 | 22250 | 22250 | 22250 | 22200 | 321 |
| 655 | 20230808 | 095400 | 950363650 | 22250 | 22250 | 22300 | 22250 | 382 |
| 656 | 20230808 | 095300 | 941863900 | 22250 | 22250 | 22300 | 22250 | 148 |
| 657 | 20230808 | 095200 | 938569850 | 22250 | 22300 | 22300 | 22250 | 310 |
| 658 | 20230808 | 095100 | 931670850 | 22300 | 22300 | 22300 | 22300 | 2490 |
| 659 | 20230808 | 095000 | 876143850 | 22300 | 22350 | 22350 | 22300 | 326 |
| 660 | 20230808 | 094900 | 868866400 | 22350 | 22300 | 22350 | 22300 | 76 |
| 661 | 20230808 | 094800 | 867168950 | 22300 | 22300 | 22350 | 22300 | 232 |
| 662 | 20230808 | 094700 | 861992550 | 22350 | 22300 | 22350 | 22300 | 347 |
| 663 | 20230808 | 094600 | 854253700 | 22300 | 22300 | 22350 | 22300 | 62 |
| 664 | 20230808 | 094500 | 852870050 | 22300 | 22300 | 22350 | 22300 | 157 |
| 665 | 20230808 | 094400 | 849367950 | 22300 | 22300 | 22300 | 22300 | 143 |
| 666 | 20230808 | 094300 | 846179050 | 22350 | 22350 | 22350 | 22300 | 240 |
| 667 | 20230808 | 094200 | 840824200 | 22300 | 22300 | 22350 | 22300 | 61 |
| 668 | 20230808 | 094100 | 839463850 | 22300 | 22350 | 22350 | 22300 | 299 |
| 669 | 20230808 | 094000 | 832785350 | 22350 | 22300 | 22400 | 22300 | 148 |
| 670 | 20230808 | 093900 | 829478350 | 22300 | 22300 | 22400 | 22300 | 275 |
| 671 | 20230808 | 093800 | 823333450 | 22350 | 22350 | 22350 | 22300 | 451 |
| 672 | 20230808 | 093700 | 813254150 | 22350 | 22400 | 22400 | 22350 | 1060 |
| 673 | 20230808 | 093600 | 789515950 | 22400 | 22400 | 22450 | 22400 | 529 |
| 674 | 20230808 | 093500 | 777666100 | 22400 | 22500 | 22500 | 22400 | 31 |
| 675 | 20230808 | 093400 | 776969300 | 22400 | 22500 | 22500 | 22400 | 2133 |
| 676 | 20230808 | 093300 | 729059400 | 22550 | 22550 | 22550 | 22500 | 167 |
| 677 | 20230808 | 093200 | 725296750 | 22500 | 22500 | 22550 | 22500 | 789 |
| 678 | 20230808 | 093100 | 707516050 | 22500 | 22500 | 22500 | 22500 | 677 |
| 679 | 20230808 | 093000 | 692283550 | 22500 | 22450 | 22500 | 22450 | 929 |
| 680 | 20230808 | 092900 | 671382750 | 22450 | 22400 | 22450 | 22400 | 1144 |
| 681 | 20230808 | 092800 | 645703750 | 22400 | 22450 | 22500 | 22400 | 355 |
| 682 | 20230808 | 092700 | 637736150 | 22400 | 22400 | 22400 | 22400 | 65 |
| 683 | 20230808 | 092600 | 636280150 | 22400 | 22400 | 22400 | 22400 | 28 |
| 684 | 20230808 | 092500 | 635652950 | 22400 | 22450 | 22450 | 22400 | 346 |
| 685 | 20230808 | 092400 | 627900850 | 22450 | 22450 | 22500 | 22400 | 616 |
| 686 | 20230808 | 092300 | 614071750 | 22450 | 22350 | 22450 | 22350 | 417 |
| 687 | 20230808 | 092200 | 604731200 | 22350 | 22250 | 22350 | 22250 | 551 |
| 688 | 20230808 | 092100 | 592425200 | 22200 | 22150 | 22300 | 22150 | 635 |
| 689 | 20230808 | 092000 | 578309450 | 22150 | 22200 | 22200 | 22150 | 209 |
| 690 | 20230808 | 091900 | 573669800 | 22200 | 22250 | 22250 | 22200 | 1638 |
| 691 | 20230808 | 091800 | 537253400 | 22300 | 22300 | 22300 | 22250 | 708 |
| 692 | 20230808 | 091700 | 521469050 | 22350 | 22250 | 22400 | 22250 | 401 |
| 693 | 20230808 | 091600 | 512535500 | 22250 | 22200 | 22250 | 22200 | 556 |
| 694 | 20230808 | 091500 | 500190800 | 22200 | 22250 | 22300 | 22200 | 198 |
| 695 | 20230808 | 091400 | 495785400 | 22250 | 22350 | 22350 | 22200 | 2584 |
| 696 | 20230808 | 091300 | 438207500 | 22350 | 22350 | 22450 | 22350 | 179 |
| 697 | 20230808 | 091200 | 434206250 | 22300 | 22300 | 22300 | 22250 | 363 |
| 698 | 20230808 | 091100 | 426124250 | 22300 | 22300 | 22350 | 22250 | 762 |
| 699 | 20230808 | 091000 | 409138300 | 22300 | 22350 | 22400 | 22300 | 427 |
| 700 | 20230808 | 090900 | 399600350 | 22350 | 22500 | 22500 | 22350 | 1668 |
| 701 | 20230808 | 090800 | 362157000 | 22500 | 22500 | 22500 | 22450 | 427 |
| 702 | 20230808 | 090700 | 352550050 | 22500 | 22500 | 22500 | 22450 | 653 |
| 703 | 20230808 | 090600 | 337858350 | 22500 | 22550 | 22600 | 22500 | 555 |
| 704 | 20230808 | 090500 | 325345900 | 22550 | 22650 | 22650 | 22550 | 177 |
| 705 | 20230808 | 090400 | 321345850 | 22650 | 22700 | 22800 | 22600 | 1251 |
| 706 | 20230808 | 090300 | 293008750 | 22700 | 22800 | 22850 | 22700 | 869 |
| 707 | 20230808 | 090200 | 273232300 | 22750 | 22800 | 22850 | 22750 | 2913 |
| 708 | 20230808 | 090100 | 206725000 | 22800 | 22700 | 22850 | 22700 | 3425 |
| 709 | 20230808 | 090000 | 128650300 | 22750 | 22700 | 22850 | 22650 | 5161 |