35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 200100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 3551 |
| 3 | 20230807 | 200000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 4 | 20230807 | 195900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 5 | 20230807 | 195800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 6 | 20230807 | 195700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 7 | 20230807 | 195600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 8 | 20230807 | 195500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 9 | 20230807 | 195400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 10 | 20230807 | 195300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 11 | 20230807 | 195200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 12 | 20230807 | 195100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 13 | 20230807 | 195000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 14 | 20230807 | 194900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 15 | 20230807 | 194800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 16 | 20230807 | 194700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 17 | 20230807 | 194600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 18 | 20230807 | 194500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 19 | 20230807 | 194400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 20 | 20230807 | 194300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 21 | 20230807 | 194200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 22 | 20230807 | 194100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 23 | 20230807 | 194000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 24 | 20230807 | 193900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 25 | 20230807 | 193800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 26 | 20230807 | 193700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 27 | 20230807 | 193600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 28 | 20230807 | 193500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 29 | 20230807 | 193400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 30 | 20230807 | 193300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 31 | 20230807 | 193200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 32 | 20230807 | 193100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 3551 |
| 33 | 20230807 | 193000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 34 | 20230807 | 192900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 35 | 20230807 | 192800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 36 | 20230807 | 192700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 37 | 20230807 | 192600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 38 | 20230807 | 192500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 39 | 20230807 | 192400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 40 | 20230807 | 192300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 41 | 20230807 | 192200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 42 | 20230807 | 192100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 43 | 20230807 | 192000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 44 | 20230807 | 191900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 45 | 20230807 | 191800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 46 | 20230807 | 191700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 47 | 20230807 | 191600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 48 | 20230807 | 191500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 49 | 20230807 | 191400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 50 | 20230807 | 191300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 51 | 20230807 | 191200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 52 | 20230807 | 191100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 53 | 20230807 | 191000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 54 | 20230807 | 190900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 55 | 20230807 | 190800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 56 | 20230807 | 190700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 57 | 20230807 | 190600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 58 | 20230807 | 190500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 59 | 20230807 | 190400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 60 | 20230807 | 190300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 61 | 20230807 | 190200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 62 | 20230807 | 190100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 3551 |
| 63 | 20230807 | 190000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 64 | 20230807 | 185900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 65 | 20230807 | 185800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 66 | 20230807 | 185700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 67 | 20230807 | 185600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 68 | 20230807 | 185500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 69 | 20230807 | 185400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 70 | 20230807 | 185300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 71 | 20230807 | 185200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 72 | 20230807 | 185100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 73 | 20230807 | 185000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 74 | 20230807 | 184900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 75 | 20230807 | 184800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 76 | 20230807 | 184700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 77 | 20230807 | 184600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 78 | 20230807 | 184500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 79 | 20230807 | 184400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 80 | 20230807 | 184300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 81 | 20230807 | 184200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 82 | 20230807 | 184100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 83 | 20230807 | 184000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 84 | 20230807 | 183900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 85 | 20230807 | 183800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 86 | 20230807 | 183700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 87 | 20230807 | 183600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 88 | 20230807 | 183500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 89 | 20230807 | 183400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 90 | 20230807 | 183300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 91 | 20230807 | 183200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 92 | 20230807 | 183100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 3551 |
| 93 | 20230807 | 183000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 94 | 20230807 | 182900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 95 | 20230807 | 182800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 96 | 20230807 | 182700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 97 | 20230807 | 182600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 98 | 20230807 | 182500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 99 | 20230807 | 182400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 100 | 20230807 | 182300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 101 | 20230807 | 182200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 102 | 20230807 | 182100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 103 | 20230807 | 182000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 104 | 20230807 | 181900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 105 | 20230807 | 181800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 106 | 20230807 | 181700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 107 | 20230807 | 181600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 108 | 20230807 | 181500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 109 | 20230807 | 181400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 110 | 20230807 | 181300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 111 | 20230807 | 181200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 112 | 20230807 | 181100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 113 | 20230807 | 181000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 114 | 20230807 | 180900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 115 | 20230807 | 180800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 116 | 20230807 | 180700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 117 | 20230807 | 180600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 118 | 20230807 | 180500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 119 | 20230807 | 180400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 120 | 20230807 | 180300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 121 | 20230807 | 180200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 122 | 20230807 | 180100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 3551 |
| 123 | 20230807 | 180000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 124 | 20230807 | 175900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 125 | 20230807 | 175800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 126 | 20230807 | 175700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 127 | 20230807 | 175600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 128 | 20230807 | 175500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 129 | 20230807 | 175400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 130 | 20230807 | 175300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 131 | 20230807 | 175200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 132 | 20230807 | 175100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 133 | 20230807 | 175000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 134 | 20230807 | 174900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 135 | 20230807 | 174800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 136 | 20230807 | 174700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 137 | 20230807 | 174600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 138 | 20230807 | 174500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 139 | 20230807 | 174400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 140 | 20230807 | 174300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 141 | 20230807 | 174200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 142 | 20230807 | 174100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 143 | 20230807 | 174000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 144 | 20230807 | 173900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 145 | 20230807 | 173800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 146 | 20230807 | 173700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 147 | 20230807 | 173600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 148 | 20230807 | 173500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 149 | 20230807 | 173400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 150 | 20230807 | 173300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 151 | 20230807 | 173200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 152 | 20230807 | 173100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 3551 |
| 153 | 20230807 | 173000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 154 | 20230807 | 172900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 155 | 20230807 | 172800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 156 | 20230807 | 172700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 157 | 20230807 | 172600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 158 | 20230807 | 172500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 159 | 20230807 | 172400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 160 | 20230807 | 172300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 161 | 20230807 | 172200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 162 | 20230807 | 172100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 163 | 20230807 | 172000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 164 | 20230807 | 171900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 165 | 20230807 | 171800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 166 | 20230807 | 171700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 167 | 20230807 | 171600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 168 | 20230807 | 171500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 169 | 20230807 | 171400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 170 | 20230807 | 171300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 171 | 20230807 | 171200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 172 | 20230807 | 171100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 173 | 20230807 | 171000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 174 | 20230807 | 170900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 175 | 20230807 | 170800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 176 | 20230807 | 170700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 177 | 20230807 | 170600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 178 | 20230807 | 170500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 179 | 20230807 | 170400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 180 | 20230807 | 170300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 181 | 20230807 | 170200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 182 | 20230807 | 170100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 3551 |
| 183 | 20230807 | 170000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 184 | 20230807 | 165900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 185 | 20230807 | 165800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 186 | 20230807 | 165700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 187 | 20230807 | 165600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 188 | 20230807 | 165500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 189 | 20230807 | 165400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 190 | 20230807 | 165300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 191 | 20230807 | 165200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 192 | 20230807 | 165100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 193 | 20230807 | 165000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 194 | 20230807 | 164900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 195 | 20230807 | 164800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 196 | 20230807 | 164700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 197 | 20230807 | 164600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 198 | 20230807 | 164500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 199 | 20230807 | 164400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20230807 | 164300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20230807 | 164200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20230807 | 164100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20230807 | 164000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20230807 | 163900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20230807 | 163800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20230807 | 163700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 207 | 20230807 | 163600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 208 | 20230807 | 163500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 209 | 20230807 | 163400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 210 | 20230807 | 163300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 211 | 20230807 | 163200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 212 | 20230807 | 163100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 3551 |
| 213 | 20230807 | 163000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 214 | 20230807 | 162900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 215 | 20230807 | 162800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 216 | 20230807 | 162700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 217 | 20230807 | 162600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 218 | 20230807 | 162500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 219 | 20230807 | 162400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 220 | 20230807 | 162300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 221 | 20230807 | 162200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 222 | 20230807 | 162100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 223 | 20230807 | 162000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 224 | 20230807 | 161900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 225 | 20230807 | 161800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 226 | 20230807 | 161700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 227 | 20230807 | 161600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 228 | 20230807 | 161500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 229 | 20230807 | 161400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 230 | 20230807 | 161300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 231 | 20230807 | 161200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 232 | 20230807 | 161100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 233 | 20230807 | 161000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 234 | 20230807 | 160900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 235 | 20230807 | 160800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 236 | 20230807 | 160700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 237 | 20230807 | 160600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 238 | 20230807 | 160500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 239 | 20230807 | 160400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 240 | 20230807 | 160300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 241 | 20230807 | 160200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 242 | 20230807 | 160100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 3551 |
| 243 | 20230807 | 160000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 244 | 20230807 | 155900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 245 | 20230807 | 155800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 246 | 20230807 | 155700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 247 | 20230807 | 155600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 248 | 20230807 | 155500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 249 | 20230807 | 155400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 250 | 20230807 | 155300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 251 | 20230807 | 155200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 252 | 20230807 | 155100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 253 | 20230807 | 155000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 254 | 20230807 | 154900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 255 | 20230807 | 154800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 256 | 20230807 | 154700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 257 | 20230807 | 154600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 258 | 20230807 | 154500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 259 | 20230807 | 154400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 260 | 20230807 | 154300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 261 | 20230807 | 154200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 262 | 20230807 | 154100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 263 | 20230807 | 154000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 264 | 20230807 | 153900 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 265 | 20230807 | 153800 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 266 | 20230807 | 153700 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 267 | 20230807 | 153600 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 268 | 20230807 | 153500 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 269 | 20230807 | 153400 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 270 | 20230807 | 153300 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 271 | 20230807 | 153200 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 272 | 20230807 | 153100 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 3551 |
| 273 | 20230807 | 153000 | 7821922950 | 44800 | 44800 | 44800 | 44800 | 3551 |
| 274 | 20230807 | 152900 | 7662838150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 275 | 20230807 | 152800 | 7662838150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 276 | 20230807 | 152700 | 7662838150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 277 | 20230807 | 152600 | 7662838150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 278 | 20230807 | 152500 | 7662838150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 279 | 20230807 | 152400 | 7662838150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 280 | 20230807 | 152300 | 7662838150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 281 | 20230807 | 152200 | 7662838150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 282 | 20230807 | 152100 | 7662838150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 283 | 20230807 | 152000 | 7662838150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 284 | 20230807 | 151900 | 7662838150 | 44950 | 44950 | 45000 | 44850 | 392 |
| 285 | 20230807 | 151800 | 7645229000 | 44950 | 44900 | 45000 | 44900 | 549 |
| 286 | 20230807 | 151700 | 7620556000 | 44950 | 44850 | 44950 | 44800 | 1125 |
| 287 | 20230807 | 151600 | 7570065250 | 44850 | 44800 | 44850 | 44800 | 414 |
| 288 | 20230807 | 151500 | 7551511500 | 44800 | 44800 | 44850 | 44800 | 415 |
| 289 | 20230807 | 151400 | 7532914250 | 44850 | 44800 | 44850 | 44750 | 226 |
| 290 | 20230807 | 151300 | 7522790900 | 44850 | 44900 | 44900 | 44800 | 348 |
| 291 | 20230807 | 151200 | 7507180600 | 44900 | 44800 | 44900 | 44750 | 1491 |
| 292 | 20230807 | 151100 | 7440395850 | 44800 | 44900 | 44900 | 44800 | 440 |
| 293 | 20230807 | 151000 | 7420671850 | 44850 | 44900 | 44900 | 44800 | 370 |
| 294 | 20230807 | 150900 | 7404081900 | 44850 | 44850 | 44900 | 44800 | 1010 |
| 295 | 20230807 | 150800 | 7358808200 | 44850 | 44800 | 44850 | 44700 | 386 |
| 296 | 20230807 | 150700 | 7341526300 | 44800 | 44750 | 44950 | 44700 | 408 |
| 297 | 20230807 | 150600 | 7323238950 | 44850 | 44750 | 44850 | 44700 | 674 |
| 298 | 20230807 | 150500 | 7293053350 | 44750 | 44800 | 44900 | 44750 | 380 |
| 299 | 20230807 | 150400 | 7276030800 | 44800 | 44750 | 44850 | 44750 | 301 |
| 300 | 20230807 | 150300 | 7262547150 | 44800 | 44800 | 44850 | 44750 | 532 |
| 301 | 20230807 | 150200 | 7238721100 | 44750 | 44850 | 44850 | 44750 | 382 |
| 302 | 20230807 | 150100 | 7221610500 | 44850 | 44800 | 44900 | 44800 | 177 |
| 303 | 20230807 | 150000 | 7213669700 | 44850 | 44800 | 45000 | 44800 | 733 |
| 304 | 20230807 | 145900 | 7180746550 | 44800 | 44800 | 44900 | 44750 | 471 |
| 305 | 20230807 | 145800 | 7159643700 | 44750 | 44900 | 44900 | 44750 | 229 |
| 306 | 20230807 | 145700 | 7149379800 | 44900 | 44750 | 44900 | 44750 | 702 |
| 307 | 20230807 | 145600 | 7117907850 | 44750 | 44850 | 44850 | 44750 | 306 |
| 308 | 20230807 | 145500 | 7104207950 | 44800 | 44900 | 44900 | 44700 | 423 |
| 309 | 20230807 | 145400 | 7085259600 | 44850 | 44900 | 44900 | 44750 | 318 |
| 310 | 20230807 | 145300 | 7071003900 | 44850 | 44800 | 44900 | 44700 | 474 |
| 311 | 20230807 | 145200 | 7049769950 | 44750 | 44900 | 44900 | 44750 | 443 |
| 312 | 20230807 | 145100 | 7029921450 | 44900 | 44850 | 44900 | 44800 | 512 |
| 313 | 20230807 | 145000 | 7006964550 | 44800 | 44800 | 44850 | 44750 | 307 |
| 314 | 20230807 | 144900 | 6993213950 | 44750 | 44800 | 44850 | 44750 | 564 |
| 315 | 20230807 | 144800 | 6967952050 | 44750 | 44850 | 44850 | 44750 | 254 |
| 316 | 20230807 | 144700 | 6956572550 | 44800 | 44800 | 44800 | 44750 | 327 |
| 317 | 20230807 | 144600 | 6941934050 | 44750 | 44750 | 44850 | 44750 | 571 |
| 318 | 20230807 | 144500 | 6916365600 | 44800 | 44700 | 44850 | 44700 | 611 |
| 319 | 20230807 | 144400 | 6889037750 | 44750 | 44800 | 44850 | 44700 | 409 |
| 320 | 20230807 | 144300 | 6870725050 | 44750 | 44850 | 44900 | 44750 | 199 |
| 321 | 20230807 | 144200 | 6861812900 | 44850 | 44800 | 44850 | 44700 | 329 |
| 322 | 20230807 | 144100 | 6847084750 | 44800 | 44850 | 44850 | 44750 | 185 |
| 323 | 20230807 | 144000 | 6838802000 | 44900 | 44800 | 44950 | 44750 | 296 |
| 324 | 20230807 | 143900 | 6825535700 | 44800 | 44800 | 44900 | 44750 | 211 |
| 325 | 20230807 | 143800 | 6816088100 | 44800 | 44800 | 45000 | 44750 | 506 |
| 326 | 20230807 | 143700 | 6793419250 | 44750 | 44850 | 44850 | 44750 | 266 |
| 327 | 20230807 | 143600 | 6781504350 | 44850 | 44800 | 44950 | 44800 | 347 |
| 328 | 20230807 | 143500 | 6765941950 | 44800 | 44800 | 44850 | 44800 | 304 |
| 329 | 20230807 | 143400 | 6752319700 | 44850 | 44900 | 44950 | 44800 | 362 |
| 330 | 20230807 | 143300 | 6736070450 | 44900 | 44950 | 44950 | 44850 | 251 |
| 331 | 20230807 | 143200 | 6724803700 | 44900 | 44900 | 45000 | 44850 | 235 |
| 332 | 20230807 | 143100 | 6714255950 | 44850 | 44900 | 44900 | 44800 | 350 |
| 333 | 20230807 | 143000 | 6698560300 | 44850 | 44950 | 44950 | 44850 | 448 |
| 334 | 20230807 | 142900 | 6678455150 | 44950 | 45000 | 45000 | 44850 | 175 |
| 335 | 20230807 | 142800 | 6670590900 | 45000 | 44850 | 45000 | 44850 | 270 |
| 336 | 20230807 | 142700 | 6658464150 | 44850 | 44850 | 44900 | 44850 | 221 |
| 337 | 20230807 | 142600 | 6648551300 | 44850 | 44950 | 44950 | 44800 | 192 |
| 338 | 20230807 | 142500 | 6639940100 | 44950 | 44850 | 44950 | 44850 | 252 |
| 339 | 20230807 | 142400 | 6628622100 | 44850 | 45000 | 45000 | 44800 | 270 |
| 340 | 20230807 | 142300 | 6616508750 | 45000 | 45000 | 45000 | 44950 | 286 |
| 341 | 20230807 | 142200 | 6603652500 | 44950 | 44900 | 44950 | 44850 | 332 |
| 342 | 20230807 | 142100 | 6588744450 | 44950 | 44850 | 44950 | 44800 | 280 |
| 343 | 20230807 | 142000 | 6576182100 | 44850 | 44850 | 44900 | 44850 | 193 |
| 344 | 20230807 | 141900 | 6567524800 | 44900 | 44900 | 44950 | 44800 | 541 |
| 345 | 20230807 | 141800 | 6543263900 | 44900 | 44950 | 44950 | 44850 | 229 |
| 346 | 20230807 | 141700 | 6532980800 | 44900 | 44850 | 45000 | 44800 | 553 |
| 347 | 20230807 | 141600 | 6508124850 | 44800 | 44900 | 44900 | 44750 | 592 |
| 348 | 20230807 | 141500 | 6481588100 | 44900 | 44850 | 44900 | 44850 | 558 |
| 349 | 20230807 | 141400 | 6456549150 | 44900 | 44900 | 44900 | 44850 | 347 |
| 350 | 20230807 | 141300 | 6440975850 | 44950 | 44800 | 44950 | 44750 | 748 |
| 351 | 20230807 | 141200 | 6407407500 | 44800 | 44850 | 44850 | 44750 | 501 |
| 352 | 20230807 | 141100 | 6384955750 | 44900 | 44900 | 44950 | 44850 | 378 |
| 353 | 20230807 | 141000 | 6367997050 | 44900 | 44900 | 44950 | 44850 | 567 |
| 354 | 20230807 | 140900 | 6342547550 | 44900 | 44800 | 44900 | 44800 | 854 |
| 355 | 20230807 | 140800 | 6304266950 | 44800 | 44900 | 44900 | 44800 | 564 |
| 356 | 20230807 | 140700 | 6278984200 | 44850 | 45000 | 45000 | 44850 | 658 |
| 357 | 20230807 | 140600 | 6249446850 | 44950 | 45000 | 45000 | 44950 | 505 |
| 358 | 20230807 | 140500 | 6226734300 | 44950 | 45000 | 45050 | 44950 | 333 |
| 359 | 20230807 | 140400 | 6211757500 | 45000 | 44950 | 45100 | 44950 | 594 |
| 360 | 20230807 | 140300 | 6185013350 | 45000 | 45050 | 45100 | 44950 | 1183 |
| 361 | 20230807 | 140200 | 6131752100 | 45100 | 45150 | 45200 | 45050 | 361 |
| 362 | 20230807 | 140100 | 6115463150 | 45150 | 45250 | 45250 | 45100 | 255 |
| 363 | 20230807 | 140000 | 6103950000 | 45250 | 45200 | 45300 | 45200 | 227 |
| 364 | 20230807 | 135900 | 6093685700 | 45200 | 45300 | 45300 | 45050 | 204 |
| 365 | 20230807 | 135800 | 6084482050 | 45300 | 45250 | 45300 | 45200 | 554 |
| 366 | 20230807 | 135700 | 6059401750 | 45300 | 45250 | 45300 | 45250 | 817 |
| 367 | 20230807 | 135600 | 6022429450 | 45250 | 45200 | 45300 | 45200 | 943 |
| 368 | 20230807 | 135500 | 5979754250 | 45200 | 45200 | 45250 | 45200 | 141 |
| 369 | 20230807 | 135400 | 5973380300 | 45250 | 45250 | 45250 | 45100 | 297 |
| 370 | 20230807 | 135300 | 5959953750 | 45200 | 45200 | 45300 | 45200 | 294 |
| 371 | 20230807 | 135200 | 5946659800 | 45200 | 45250 | 45350 | 45200 | 227 |
| 372 | 20230807 | 135100 | 5936381900 | 45250 | 45100 | 45350 | 45100 | 195 |
| 373 | 20230807 | 135000 | 5927552000 | 45400 | 45300 | 45400 | 44700 | 1512 |
| 374 | 20230807 | 134900 | 5859423950 | 45300 | 45400 | 45400 | 45200 | 68 |
| 375 | 20230807 | 134800 | 5856344150 | 45400 | 45400 | 45400 | 45200 | 368 |
| 376 | 20230807 | 134700 | 5839656800 | 45400 | 45400 | 45400 | 45350 | 137 |
| 377 | 20230807 | 134600 | 5833440850 | 45400 | 45200 | 45400 | 45150 | 650 |
| 378 | 20230807 | 134500 | 5804037550 | 45200 | 45500 | 45500 | 45150 | 842 |
| 379 | 20230807 | 134400 | 5765913150 | 45450 | 45600 | 45600 | 45450 | 407 |
| 380 | 20230807 | 134300 | 5747394650 | 45600 | 45400 | 45600 | 45350 | 3117 |
| 381 | 20230807 | 134200 | 5605528150 | 45450 | 45400 | 45450 | 45400 | 145 |
| 382 | 20230807 | 134100 | 5598944600 | 45400 | 45450 | 45450 | 45400 | 285 |
| 383 | 20230807 | 134000 | 5585993800 | 45450 | 45400 | 45450 | 45400 | 49 |
| 384 | 20230807 | 133900 | 5583768400 | 45400 | 45450 | 45450 | 45400 | 664 |
| 385 | 20230807 | 133800 | 5553598250 | 45450 | 45450 | 45450 | 45400 | 35 |
| 386 | 20230807 | 133700 | 5552007550 | 45450 | 45450 | 45450 | 45450 | 280 |
| 387 | 20230807 | 133600 | 5539281550 | 45450 | 45400 | 45450 | 45350 | 122 |
| 388 | 20230807 | 133500 | 5533740750 | 45450 | 45450 | 45450 | 45350 | 190 |
| 389 | 20230807 | 133400 | 5525106900 | 45450 | 45400 | 45450 | 45350 | 245 |
| 390 | 20230807 | 133300 | 5513985850 | 45500 | 45500 | 45500 | 45400 | 284 |
| 391 | 20230807 | 133200 | 5501073450 | 45500 | 45500 | 45500 | 45450 | 82 |
| 392 | 20230807 | 133100 | 5497343300 | 45500 | 45500 | 45500 | 45450 | 398 |
| 393 | 20230807 | 133000 | 5479241200 | 45500 | 45500 | 45500 | 45450 | 110 |
| 394 | 20230807 | 132900 | 5474236650 | 45500 | 45450 | 45500 | 45450 | 221 |
| 395 | 20230807 | 132800 | 5464190750 | 45450 | 45400 | 45450 | 45400 | 236 |
| 396 | 20230807 | 132700 | 5453472950 | 45400 | 45500 | 45500 | 45400 | 183 |
| 397 | 20230807 | 132600 | 5445158800 | 45450 | 45500 | 45500 | 45450 | 62 |
| 398 | 20230807 | 132500 | 5442338000 | 45500 | 45450 | 45500 | 45400 | 416 |
| 399 | 20230807 | 132400 | 5423427100 | 45450 | 45400 | 45500 | 45400 | 83 |
| 400 | 20230807 | 132300 | 5419652850 | 45400 | 45500 | 45500 | 45400 | 98 |
| 401 | 20230807 | 132200 | 5415199350 | 45450 | 45350 | 45500 | 45350 | 478 |
| 402 | 20230807 | 132100 | 5393469300 | 45300 | 45350 | 45350 | 45250 | 97 |
| 403 | 20230807 | 132000 | 5389077200 | 45350 | 45250 | 45350 | 45250 | 326 |
| 404 | 20230807 | 131900 | 5374313900 | 45200 | 45500 | 45500 | 45200 | 791 |
| 405 | 20230807 | 131800 | 5338494550 | 45500 | 45450 | 45500 | 45400 | 292 |
| 406 | 20230807 | 131700 | 5325229000 | 45450 | 45500 | 45500 | 45400 | 215 |
| 407 | 20230807 | 131600 | 5315460050 | 45500 | 45500 | 45500 | 45450 | 407 |
| 408 | 20230807 | 131500 | 5296941600 | 45500 | 45400 | 45500 | 45400 | 167 |
| 409 | 20230807 | 131400 | 5289354200 | 45450 | 45450 | 45500 | 45350 | 226 |
| 410 | 20230807 | 131300 | 5279076250 | 45500 | 45500 | 45500 | 45400 | 191 |
| 411 | 20230807 | 131200 | 5270400300 | 45500 | 45450 | 45500 | 45400 | 258 |
| 412 | 20230807 | 131100 | 5258675600 | 45450 | 45550 | 45550 | 45450 | 190 |
| 413 | 20230807 | 131000 | 5250036600 | 45500 | 45450 | 45550 | 45450 | 130 |
| 414 | 20230807 | 130900 | 5244123650 | 45450 | 45350 | 45450 | 45350 | 140 |
| 415 | 20230807 | 130800 | 5237765150 | 45250 | 45500 | 45550 | 45250 | 492 |
| 416 | 20230807 | 130700 | 5215425450 | 45500 | 45450 | 45550 | 45450 | 86 |
| 417 | 20230807 | 130600 | 5211512150 | 45500 | 45450 | 45500 | 45400 | 616 |
| 418 | 20230807 | 130500 | 5183536050 | 45450 | 45550 | 45550 | 45450 | 1004 |
| 419 | 20230807 | 130400 | 5137859850 | 45550 | 45550 | 45550 | 45550 | 385 |
| 420 | 20230807 | 130300 | 5120323100 | 45550 | 45550 | 45600 | 45500 | 250 |
| 421 | 20230807 | 130200 | 5108925900 | 45550 | 45550 | 45600 | 45550 | 91 |
| 422 | 20230807 | 130100 | 5104779950 | 45600 | 45550 | 45600 | 45500 | 225 |
| 423 | 20230807 | 130000 | 5094531100 | 45550 | 45600 | 45600 | 45550 | 321 |
| 424 | 20230807 | 125900 | 5079908950 | 45600 | 45600 | 45650 | 45600 | 192 |
| 425 | 20230807 | 125800 | 5071152050 | 45600 | 45650 | 45650 | 45600 | 138 |
| 426 | 20230807 | 125700 | 5064858250 | 45650 | 45650 | 45650 | 45650 | 183 |
| 427 | 20230807 | 125600 | 5056504300 | 45650 | 45700 | 45700 | 45600 | 617 |
| 428 | 20230807 | 125500 | 5028365400 | 45700 | 45700 | 45700 | 45600 | 982 |
| 429 | 20230807 | 125400 | 4983549200 | 45700 | 45700 | 45700 | 45650 | 192 |
| 430 | 20230807 | 125300 | 4974780300 | 45750 | 45800 | 45800 | 45750 | 159 |
| 431 | 20230807 | 125200 | 4967498350 | 45650 | 45750 | 45800 | 45650 | 108 |
| 432 | 20230807 | 125100 | 4962566050 | 45750 | 45750 | 45750 | 45750 | 157 |
| 433 | 20230807 | 125000 | 4955383300 | 45750 | 45750 | 45750 | 45700 | 1475 |
| 434 | 20230807 | 124900 | 4887949550 | 45750 | 45800 | 45800 | 45750 | 474 |
| 435 | 20230807 | 124800 | 4866255350 | 45750 | 45800 | 45800 | 45750 | 37 |
| 436 | 20230807 | 124700 | 4864562050 | 45800 | 45800 | 45800 | 45800 | 240 |
| 437 | 20230807 | 124600 | 4853570050 | 45800 | 45750 | 45800 | 45750 | 36 |
| 438 | 20230807 | 124500 | 4851922450 | 45800 | 45850 | 45850 | 45750 | 338 |
| 439 | 20230807 | 124400 | 4836446250 | 45900 | 45900 | 45900 | 45800 | 448 |
| 440 | 20230807 | 124300 | 4815904050 | 45850 | 45800 | 45850 | 45750 | 2949 |
| 441 | 20230807 | 124200 | 4680857400 | 45800 | 45750 | 45800 | 45750 | 231 |
| 442 | 20230807 | 124100 | 4670278100 | 45800 | 45800 | 45800 | 45800 | 254 |
| 443 | 20230807 | 124000 | 4658644900 | 45750 | 45750 | 45800 | 45750 | 269 |
| 444 | 20230807 | 123900 | 4646337250 | 45750 | 45750 | 45750 | 45750 | 16 |
| 445 | 20230807 | 123800 | 4645605250 | 45750 | 45800 | 45850 | 45750 | 943 |
| 446 | 20230807 | 123700 | 4602420050 | 45750 | 45800 | 45800 | 45750 | 262 |
| 447 | 20230807 | 123600 | 4590433350 | 45800 | 45750 | 45800 | 45750 | 618 |
| 448 | 20230807 | 123500 | 4562129050 | 45750 | 45700 | 45750 | 45700 | 570 |
| 449 | 20230807 | 123400 | 4536060200 | 45700 | 45700 | 45700 | 45700 | 172 |
| 450 | 20230807 | 123300 | 4528199800 | 45700 | 45650 | 45700 | 45650 | 79 |
| 451 | 20230807 | 123200 | 4524589550 | 45700 | 45700 | 45700 | 45700 | 195 |
| 452 | 20230807 | 123100 | 4515678050 | 45700 | 45700 | 45700 | 45700 | 165 |
| 453 | 20230807 | 123000 | 4508137550 | 45750 | 45700 | 45750 | 45700 | 200 |
| 454 | 20230807 | 122900 | 4498987900 | 45750 | 45700 | 45750 | 45700 | 35 |
| 455 | 20230807 | 122800 | 4497386900 | 45700 | 45750 | 45750 | 45650 | 320 |
| 456 | 20230807 | 122700 | 4482761500 | 45800 | 45800 | 45800 | 45800 | 5 |
| 457 | 20230807 | 122600 | 4482532500 | 45850 | 45750 | 45850 | 45700 | 184 |
| 458 | 20230807 | 122500 | 4474114700 | 45700 | 45750 | 45750 | 45700 | 37 |
| 459 | 20230807 | 122400 | 4472423500 | 45700 | 45800 | 45850 | 45700 | 195 |
| 460 | 20230807 | 122300 | 4463492800 | 45800 | 45850 | 45850 | 45800 | 441 |
| 461 | 20230807 | 122200 | 4443288250 | 45850 | 45800 | 45850 | 45800 | 289 |
| 462 | 20230807 | 122100 | 4430048750 | 45650 | 45750 | 45800 | 45600 | 336 |
| 463 | 20230807 | 122000 | 4414688200 | 45750 | 45700 | 45750 | 45700 | 24 |
| 464 | 20230807 | 121900 | 4413590400 | 45750 | 45700 | 45750 | 45700 | 179 |
| 465 | 20230807 | 121800 | 4405409600 | 45700 | 45700 | 45700 | 45650 | 25 |
| 466 | 20230807 | 121700 | 4404267900 | 45750 | 45700 | 45750 | 45650 | 286 |
| 467 | 20230807 | 121600 | 4391202450 | 45700 | 45700 | 45750 | 45700 | 13 |
| 468 | 20230807 | 121500 | 4390608250 | 45700 | 45750 | 45750 | 45700 | 258 |
| 469 | 20230807 | 121400 | 4378810000 | 45750 | 45900 | 45900 | 45700 | 221 |
| 470 | 20230807 | 121300 | 4368681550 | 45900 | 45850 | 45950 | 45850 | 62 |
| 471 | 20230807 | 121200 | 4365838200 | 45850 | 45800 | 45850 | 45800 | 146 |
| 472 | 20230807 | 121100 | 4359149650 | 45800 | 46000 | 46000 | 45800 | 389 |
| 473 | 20230807 | 121000 | 4341279300 | 46000 | 46000 | 46000 | 45950 | 407 |
| 474 | 20230807 | 120900 | 4322567450 | 46050 | 46000 | 46050 | 46000 | 199 |
| 475 | 20230807 | 120800 | 4313413100 | 46000 | 46050 | 46050 | 46000 | 141 |
| 476 | 20230807 | 120700 | 4306925900 | 46050 | 46050 | 46050 | 46000 | 212 |
| 477 | 20230807 | 120600 | 4297163700 | 46050 | 46000 | 46050 | 46000 | 340 |
| 478 | 20230807 | 120500 | 4281520950 | 46000 | 46000 | 46000 | 45950 | 333 |
| 479 | 20230807 | 120400 | 4266205950 | 46000 | 46000 | 46000 | 46000 | 648 |
| 480 | 20230807 | 120300 | 4236397950 | 45950 | 45950 | 46000 | 45950 | 1309 |
| 481 | 20230807 | 120200 | 4176228450 | 45900 | 45850 | 45900 | 45850 | 904 |
| 482 | 20230807 | 120100 | 4134742150 | 45850 | 45850 | 45850 | 45850 | 252 |
| 483 | 20230807 | 120000 | 4123187950 | 45850 | 45800 | 45850 | 45800 | 450 |
| 484 | 20230807 | 115900 | 4102577700 | 45800 | 45750 | 45800 | 45750 | 1004 |
| 485 | 20230807 | 115800 | 4056639800 | 45700 | 45650 | 45750 | 45650 | 911 |
| 486 | 20230807 | 115700 | 4015019700 | 45600 | 45650 | 45650 | 45600 | 140 |
| 487 | 20230807 | 115600 | 4008634050 | 45650 | 45650 | 45650 | 45600 | 286 |
| 488 | 20230807 | 115500 | 3995579250 | 45650 | 45650 | 45650 | 45650 | 76 |
| 489 | 20230807 | 115400 | 3992109850 | 45650 | 45650 | 45650 | 45600 | 218 |
| 490 | 20230807 | 115300 | 3982160900 | 45650 | 45600 | 45650 | 45600 | 273 |
| 491 | 20230807 | 115200 | 3969711300 | 45650 | 45650 | 45650 | 45650 | 205 |
| 492 | 20230807 | 115100 | 3960353050 | 45650 | 45650 | 45650 | 45600 | 14 |
| 493 | 20230807 | 115000 | 3959714050 | 45600 | 45600 | 45600 | 45550 | 285 |
| 494 | 20230807 | 114900 | 3946718100 | 45550 | 45550 | 45600 | 45550 | 138 |
| 495 | 20230807 | 114800 | 3940431750 | 45650 | 45600 | 45650 | 45550 | 166 |
| 496 | 20230807 | 114700 | 3932862050 | 45600 | 45550 | 45600 | 45550 | 236 |
| 497 | 20230807 | 114600 | 3922104600 | 45600 | 45650 | 45650 | 45600 | 243 |
| 498 | 20230807 | 114500 | 3911014350 | 45650 | 45550 | 45650 | 45550 | 652 |
| 499 | 20230807 | 114400 | 3881283950 | 45600 | 45550 | 45600 | 45500 | 64 |
| 500 | 20230807 | 114300 | 3878368700 | 45550 | 45550 | 45550 | 45550 | 14 |
| 501 | 20230807 | 114200 | 3877731000 | 45550 | 45500 | 45550 | 45500 | 88 |
| 502 | 20230807 | 114100 | 3873726900 | 45500 | 45500 | 45500 | 45500 | 112 |
| 503 | 20230807 | 114000 | 3868630900 | 45500 | 45450 | 45500 | 45450 | 395 |
| 504 | 20230807 | 113900 | 3850669500 | 45450 | 45500 | 45500 | 45450 | 781 |
| 505 | 20230807 | 113800 | 3815162550 | 45450 | 45500 | 45500 | 45450 | 52 |
| 506 | 20230807 | 113700 | 3812798900 | 45500 | 45500 | 45500 | 45500 | 180 |
| 507 | 20230807 | 113600 | 3804608900 | 45450 | 45500 | 45500 | 45450 | 99 |
| 508 | 20230807 | 113500 | 3800108900 | 45500 | 45500 | 45550 | 45450 | 1247 |
| 509 | 20230807 | 113400 | 3743420900 | 45500 | 45500 | 45550 | 45500 | 233 |
| 510 | 20230807 | 113300 | 3732819050 | 45500 | 45500 | 45500 | 45500 | 284 |
| 511 | 20230807 | 113200 | 3719897050 | 45500 | 45550 | 45550 | 45500 | 166 |
| 512 | 20230807 | 113100 | 3712343900 | 45550 | 45450 | 45550 | 45450 | 85 |
| 513 | 20230807 | 113000 | 3708476750 | 45450 | 45450 | 45450 | 45450 | 13 |
| 514 | 20230807 | 112900 | 3707885900 | 45450 | 45450 | 45450 | 45400 | 270 |
| 515 | 20230807 | 112800 | 3695618900 | 45400 | 45450 | 45450 | 45400 | 41 |
| 516 | 20230807 | 112700 | 3693756500 | 45450 | 45450 | 45450 | 45400 | 432 |
| 517 | 20230807 | 112600 | 3674126000 | 45450 | 45650 | 45650 | 45450 | 2846 |
| 518 | 20230807 | 112500 | 3544713850 | 45650 | 45600 | 45650 | 45550 | 279 |
| 519 | 20230807 | 112400 | 3531995250 | 45600 | 45600 | 45600 | 45600 | 46 |
| 520 | 20230807 | 112300 | 3529897650 | 45600 | 45600 | 45600 | 45600 | 203 |
| 521 | 20230807 | 112200 | 3520640850 | 45600 | 45650 | 45650 | 45600 | 88 |
| 522 | 20230807 | 112100 | 3516627300 | 45650 | 45650 | 45650 | 45600 | 262 |
| 523 | 20230807 | 112000 | 3504678600 | 45650 | 45650 | 45650 | 45600 | 511 |
| 524 | 20230807 | 111900 | 3481365050 | 45650 | 45600 | 45650 | 45550 | 1811 |
| 525 | 20230807 | 111800 | 3398791450 | 45600 | 45550 | 45650 | 45550 | 392 |
| 526 | 20230807 | 111700 | 3380916700 | 45500 | 45550 | 45600 | 45500 | 16 |
| 527 | 20230807 | 111600 | 3380188000 | 45550 | 45500 | 45550 | 45500 | 195 |
| 528 | 20230807 | 111500 | 3371306000 | 45450 | 45450 | 45450 | 45400 | 164 |
| 529 | 20230807 | 111400 | 3363852700 | 45450 | 45550 | 45550 | 45400 | 1619 |
| 530 | 20230807 | 111300 | 3290133500 | 45550 | 45600 | 45600 | 45550 | 226 |
| 531 | 20230807 | 111200 | 3279833950 | 45600 | 45550 | 45600 | 45550 | 350 |
| 532 | 20230807 | 111100 | 3263883050 | 45550 | 45400 | 45550 | 45400 | 1330 |
| 533 | 20230807 | 111000 | 3203396300 | 45450 | 45450 | 45500 | 45400 | 296 |
| 534 | 20230807 | 110900 | 3189943850 | 45500 | 45500 | 45500 | 45500 | 8 |
| 535 | 20230807 | 110800 | 3189579850 | 45500 | 45400 | 45500 | 45400 | 309 |
| 536 | 20230807 | 110700 | 3175541700 | 45400 | 45400 | 45400 | 45400 | 150 |
| 537 | 20230807 | 110600 | 3168731700 | 45450 | 45400 | 45450 | 45400 | 468 |
| 538 | 20230807 | 110500 | 3147473950 | 45450 | 45550 | 45550 | 45400 | 308 |
| 539 | 20230807 | 110400 | 3133488700 | 45400 | 45500 | 45500 | 45400 | 859 |
| 540 | 20230807 | 110300 | 3094478150 | 45400 | 45600 | 45600 | 45400 | 1850 |
| 541 | 20230807 | 110200 | 3010297150 | 45600 | 45650 | 45650 | 45550 | 262 |
| 542 | 20230807 | 110100 | 2998361250 | 45650 | 45450 | 45650 | 45400 | 1196 |
| 543 | 20230807 | 110000 | 2943922250 | 45450 | 45450 | 45450 | 45400 | 433 |
| 544 | 20230807 | 105900 | 2924253700 | 45400 | 45400 | 45450 | 45400 | 383 |
| 545 | 20230807 | 105800 | 2906852100 | 45400 | 45350 | 45450 | 45350 | 197 |
| 546 | 20230807 | 105700 | 2897907250 | 45400 | 45400 | 45450 | 45350 | 508 |
| 547 | 20230807 | 105600 | 2874845450 | 45300 | 45400 | 45450 | 45300 | 752 |
| 548 | 20230807 | 105500 | 2840721700 | 45400 | 45300 | 45400 | 45300 | 364 |
| 549 | 20230807 | 105400 | 2824215350 | 45300 | 45300 | 45350 | 45250 | 330 |
| 550 | 20230807 | 105300 | 2809266050 | 45300 | 45300 | 45300 | 45300 | 287 |
| 551 | 20230807 | 105200 | 2796264950 | 45300 | 45300 | 45350 | 45250 | 341 |
| 552 | 20230807 | 105100 | 2780819800 | 45300 | 45250 | 45300 | 45250 | 237 |
| 553 | 20230807 | 105000 | 2770083800 | 45200 | 45250 | 45350 | 45150 | 2718 |
| 554 | 20230807 | 104900 | 2647229600 | 45250 | 45150 | 45250 | 45150 | 673 |
| 555 | 20230807 | 104800 | 2616792150 | 45200 | 45150 | 45200 | 45150 | 403 |
| 556 | 20230807 | 104700 | 2598596650 | 45150 | 45100 | 45150 | 45100 | 452 |
| 557 | 20230807 | 104600 | 2578210250 | 45050 | 45000 | 45050 | 45000 | 366 |
| 558 | 20230807 | 104500 | 2561722200 | 45050 | 45000 | 45050 | 44950 | 381 |
| 559 | 20230807 | 104400 | 2544578150 | 44950 | 45000 | 45000 | 44950 | 104 |
| 560 | 20230807 | 104300 | 2539899650 | 45000 | 44850 | 45000 | 44850 | 1027 |
| 561 | 20230807 | 104200 | 2493772250 | 44850 | 44850 | 44850 | 44700 | 209 |
| 562 | 20230807 | 104100 | 2484414150 | 44900 | 44900 | 44900 | 44850 | 237 |
| 563 | 20230807 | 104000 | 2473775950 | 44900 | 44950 | 44950 | 44850 | 106 |
| 564 | 20230807 | 103900 | 2469014500 | 44950 | 44950 | 44950 | 44950 | 256 |
| 565 | 20230807 | 103800 | 2457507300 | 44950 | 44850 | 44950 | 44650 | 481 |
| 566 | 20230807 | 103700 | 2435952400 | 44850 | 44950 | 44950 | 44850 | 112 |
| 567 | 20230807 | 103600 | 2430928000 | 44850 | 44800 | 44850 | 44800 | 714 |
| 568 | 20230807 | 103500 | 2398930350 | 44750 | 44800 | 44800 | 44700 | 263 |
| 569 | 20230807 | 103400 | 2387163400 | 44800 | 44800 | 44850 | 44800 | 332 |
| 570 | 20230807 | 103300 | 2372289550 | 44800 | 44750 | 44800 | 44750 | 568 |
| 571 | 20230807 | 103200 | 2346865650 | 44700 | 44750 | 44850 | 44700 | 990 |
| 572 | 20230807 | 103100 | 2302520800 | 44800 | 44850 | 44850 | 44800 | 144 |
| 573 | 20230807 | 103000 | 2296065600 | 44850 | 44900 | 44950 | 44850 | 277 |
| 574 | 20230807 | 102900 | 2283635100 | 45000 | 44950 | 45000 | 44950 | 59 |
| 575 | 20230807 | 102800 | 2280981800 | 45000 | 44900 | 45000 | 44900 | 333 |
| 576 | 20230807 | 102700 | 2266028800 | 44900 | 45000 | 45050 | 44900 | 186 |
| 577 | 20230807 | 102600 | 2257665850 | 45000 | 45000 | 45050 | 44950 | 259 |
| 578 | 20230807 | 102500 | 2246010250 | 45000 | 45050 | 45050 | 44900 | 227 |
| 579 | 20230807 | 102400 | 2235797400 | 45000 | 45100 | 45100 | 45000 | 647 |
| 580 | 20230807 | 102300 | 2206668700 | 45100 | 45100 | 45100 | 45050 | 315 |
| 581 | 20230807 | 102200 | 2192464700 | 45100 | 45000 | 45100 | 44950 | 495 |
| 582 | 20230807 | 102100 | 2170186950 | 45050 | 45000 | 45050 | 44900 | 792 |
| 583 | 20230807 | 102000 | 2134607100 | 45050 | 45000 | 45100 | 45000 | 540 |
| 584 | 20230807 | 101900 | 2110277250 | 45000 | 44950 | 45000 | 44950 | 321 |
| 585 | 20230807 | 101800 | 2095841350 | 44900 | 44800 | 44900 | 44800 | 429 |
| 586 | 20230807 | 101700 | 2076615150 | 44750 | 44750 | 44800 | 44750 | 95 |
| 587 | 20230807 | 101600 | 2072362150 | 44750 | 44750 | 44750 | 44750 | 2 |
| 588 | 20230807 | 101500 | 2072272650 | 44750 | 44650 | 44750 | 44650 | 453 |
| 589 | 20230807 | 101400 | 2052033250 | 44700 | 44700 | 44700 | 44700 | 31 |
| 590 | 20230807 | 101300 | 2050647550 | 44700 | 44800 | 44800 | 44700 | 399 |
| 591 | 20230807 | 101200 | 2032793350 | 44650 | 44800 | 44800 | 44650 | 6 |
| 592 | 20230807 | 101100 | 2032524700 | 44700 | 44700 | 44700 | 44700 | 162 |
| 593 | 20230807 | 101000 | 2025283300 | 44650 | 44650 | 44650 | 44600 | 44 |
| 594 | 20230807 | 100900 | 2023319200 | 44650 | 44700 | 44700 | 44600 | 176 |
| 595 | 20230807 | 100800 | 2015461250 | 44700 | 44750 | 44850 | 44700 | 115 |
| 596 | 20230807 | 100700 | 2010318200 | 44850 | 44700 | 44850 | 44700 | 147 |
| 597 | 20230807 | 100600 | 2003725550 | 44700 | 44850 | 44850 | 44650 | 158 |
| 598 | 20230807 | 100500 | 1996666200 | 44900 | 44700 | 44950 | 44650 | 207 |
| 599 | 20230807 | 100400 | 1987372900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 600 | 20230807 | 100300 | 1987372900 | 44550 | 44650 | 44700 | 44550 | 284 |
| 601 | 20230807 | 100200 | 1974696550 | 44650 | 44800 | 44800 | 44600 | 1809 |
| 602 | 20230807 | 100100 | 1893710850 | 44800 | 44850 | 44900 | 44800 | 176 |
| 603 | 20230807 | 100000 | 1885810400 | 44850 | 44950 | 44950 | 44850 | 162 |
| 604 | 20230807 | 095900 | 1878539550 | 44900 | 44900 | 44900 | 44850 | 524 |
| 605 | 20230807 | 095800 | 1855022500 | 44900 | 44900 | 44900 | 44900 | 4 |
| 606 | 20230807 | 095700 | 1854842900 | 44850 | 44900 | 44900 | 44850 | 253 |
| 607 | 20230807 | 095600 | 1843487600 | 44850 | 45000 | 45100 | 44800 | 2201 |
| 608 | 20230807 | 095500 | 1744755200 | 45000 | 44900 | 45050 | 44900 | 940 |
| 609 | 20230807 | 095400 | 1702512800 | 44850 | 44800 | 44850 | 44800 | 656 |
| 610 | 20230807 | 095300 | 1673107850 | 44750 | 44650 | 44750 | 44650 | 311 |
| 611 | 20230807 | 095200 | 1659196500 | 44700 | 44600 | 44750 | 44600 | 245 |
| 612 | 20230807 | 095100 | 1648247250 | 44600 | 44600 | 44600 | 44550 | 145 |
| 613 | 20230807 | 095000 | 1641784000 | 44550 | 44500 | 44550 | 44500 | 145 |
| 614 | 20230807 | 094900 | 1635325000 | 44550 | 44550 | 44600 | 44500 | 202 |
| 615 | 20230807 | 094800 | 1626320600 | 44500 | 44650 | 44650 | 44450 | 523 |
| 616 | 20230807 | 094700 | 1603032900 | 44700 | 44750 | 44750 | 44700 | 132 |
| 617 | 20230807 | 094600 | 1597127350 | 44750 | 44750 | 44800 | 44750 | 152 |
| 618 | 20230807 | 094500 | 1590325250 | 44750 | 44850 | 44900 | 44750 | 328 |
| 619 | 20230807 | 094400 | 1575627350 | 44850 | 44600 | 44850 | 44600 | 219 |
| 620 | 20230807 | 094300 | 1565826850 | 44600 | 44500 | 44700 | 44500 | 107 |
| 621 | 20230807 | 094200 | 1561053900 | 44500 | 44450 | 44500 | 44450 | 1086 |
| 622 | 20230807 | 094100 | 1512778250 | 44400 | 44450 | 44450 | 44350 | 1133 |
| 623 | 20230807 | 094000 | 1462470850 | 44400 | 44300 | 44500 | 44300 | 1552 |
| 624 | 20230807 | 093900 | 1393548150 | 44300 | 44300 | 44400 | 44300 | 973 |
| 625 | 20230807 | 093800 | 1350437400 | 44300 | 44350 | 44350 | 44250 | 633 |
| 626 | 20230807 | 093700 | 1322393900 | 44350 | 44400 | 44500 | 44350 | 702 |
| 627 | 20230807 | 093600 | 1291223100 | 44400 | 44300 | 44400 | 44300 | 376 |
| 628 | 20230807 | 093500 | 1274553200 | 44350 | 44400 | 44550 | 44350 | 1796 |
| 629 | 20230807 | 093400 | 1194797300 | 44400 | 44450 | 44550 | 44400 | 1341 |
| 630 | 20230807 | 093300 | 1135183400 | 44400 | 44400 | 44450 | 44400 | 136 |
| 631 | 20230807 | 093200 | 1129144050 | 44400 | 44450 | 44450 | 44400 | 275 |
| 632 | 20230807 | 093100 | 1116927500 | 44500 | 44400 | 44500 | 44350 | 503 |
| 633 | 20230807 | 093000 | 1094587850 | 44400 | 44500 | 44500 | 44300 | 922 |
| 634 | 20230807 | 092900 | 1053661800 | 44350 | 44550 | 44550 | 44300 | 2461 |
| 635 | 20230807 | 092800 | 944535900 | 44550 | 44500 | 44550 | 44450 | 319 |
| 636 | 20230807 | 092700 | 930350750 | 44500 | 44550 | 44550 | 44500 | 1545 |
| 637 | 20230807 | 092600 | 861583000 | 44550 | 44700 | 44700 | 44550 | 421 |
| 638 | 20230807 | 092500 | 842790150 | 44700 | 44700 | 44700 | 44700 | 211 |
| 639 | 20230807 | 092400 | 833358450 | 44700 | 44850 | 44850 | 44650 | 205 |
| 640 | 20230807 | 092300 | 824193300 | 44650 | 44900 | 44900 | 44650 | 431 |
| 641 | 20230807 | 092200 | 804864250 | 44900 | 45000 | 45000 | 44850 | 1328 |
| 642 | 20230807 | 092100 | 745217800 | 45000 | 45100 | 45100 | 45000 | 73 |
| 643 | 20230807 | 092000 | 741930700 | 45100 | 44950 | 45100 | 44950 | 130 |
| 644 | 20230807 | 091900 | 736069350 | 44900 | 45100 | 45100 | 44900 | 91 |
| 645 | 20230807 | 091800 | 731971650 | 45100 | 45050 | 45150 | 45050 | 1374 |
| 646 | 20230807 | 091700 | 669995050 | 45050 | 44700 | 45050 | 44650 | 1535 |
| 647 | 20230807 | 091600 | 601042800 | 44750 | 44650 | 44900 | 44600 | 547 |
| 648 | 20230807 | 091500 | 576548850 | 44700 | 44700 | 44800 | 44650 | 409 |
| 649 | 20230807 | 091400 | 558268000 | 44700 | 44450 | 44700 | 44450 | 352 |
| 650 | 20230807 | 091300 | 542572250 | 44450 | 44600 | 44600 | 44450 | 792 |
| 651 | 20230807 | 091200 | 507366300 | 44600 | 44500 | 44650 | 44450 | 841 |
| 652 | 20230807 | 091100 | 469921900 | 44500 | 44450 | 44500 | 44350 | 320 |
| 653 | 20230807 | 091000 | 455701550 | 44500 | 44650 | 44650 | 44500 | 629 |
| 654 | 20230807 | 090900 | 427683800 | 44650 | 44800 | 44850 | 44650 | 705 |
| 655 | 20230807 | 090800 | 396125000 | 44800 | 44750 | 44800 | 44750 | 98 |
| 656 | 20230807 | 090700 | 391738000 | 44800 | 45000 | 45000 | 44700 | 306 |
| 657 | 20230807 | 090600 | 378037200 | 45000 | 44900 | 45000 | 44700 | 357 |
| 658 | 20230807 | 090500 | 362016150 | 44650 | 44650 | 44650 | 44650 | 36 |
| 659 | 20230807 | 090400 | 360408750 | 44900 | 44650 | 44900 | 44650 | 658 |
| 660 | 20230807 | 090300 | 330965950 | 44650 | 44500 | 44650 | 44300 | 3352 |
| 661 | 20230807 | 090200 | 181901850 | 44500 | 44750 | 44750 | 44500 | 1406 |
| 662 | 20230807 | 090100 | 119152700 | 44750 | 44900 | 45000 | 44700 | 823 |
| 663 | 20230807 | 090000 | 82274300 | 44900 | 45100 | 45100 | 44900 | 1810 |