35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 200900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 2370 |
| 3 | 20230807 | 200800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20230807 | 200700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20230807 | 200600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20230807 | 200500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20230807 | 200400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20230807 | 200300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20230807 | 200200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20230807 | 200100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20230807 | 200000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20230807 | 195900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20230807 | 195800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20230807 | 195700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20230807 | 195600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20230807 | 195500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20230807 | 195400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20230807 | 195300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20230807 | 195200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20230807 | 195100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20230807 | 195000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20230807 | 194900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20230807 | 194800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20230807 | 194700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20230807 | 194600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20230807 | 194500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20230807 | 194400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20230807 | 194300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20230807 | 194200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20230807 | 194100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20230807 | 194000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20230807 | 193900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 2370 |
| 33 | 20230807 | 193800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20230807 | 193700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20230807 | 193600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20230807 | 193500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20230807 | 193400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20230807 | 193300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20230807 | 193200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20230807 | 193100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20230807 | 193000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20230807 | 192900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20230807 | 192800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20230807 | 192700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20230807 | 192600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20230807 | 192500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20230807 | 192400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20230807 | 192300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20230807 | 192200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20230807 | 192100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20230807 | 192000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20230807 | 191900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20230807 | 191800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20230807 | 191700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20230807 | 191600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20230807 | 191500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20230807 | 191400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20230807 | 191300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20230807 | 191200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20230807 | 191100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20230807 | 191000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20230807 | 190900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 2370 |
| 63 | 20230807 | 190800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20230807 | 190700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20230807 | 190600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20230807 | 190500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20230807 | 190400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20230807 | 190300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20230807 | 190200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20230807 | 190100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20230807 | 190000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20230807 | 185900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20230807 | 185800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20230807 | 185700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20230807 | 185600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20230807 | 185500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20230807 | 185400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20230807 | 185300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20230807 | 185200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20230807 | 185100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20230807 | 185000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20230807 | 184900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20230807 | 184800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20230807 | 184700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20230807 | 184600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20230807 | 184500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20230807 | 184400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20230807 | 184300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20230807 | 184200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20230807 | 184100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20230807 | 184000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20230807 | 183900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 2370 |
| 93 | 20230807 | 183800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20230807 | 183700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20230807 | 183600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20230807 | 183500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20230807 | 183400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20230807 | 183300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20230807 | 183200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20230807 | 183100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20230807 | 183000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20230807 | 182900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20230807 | 182800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20230807 | 182700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20230807 | 182600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20230807 | 182500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20230807 | 182400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20230807 | 182300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20230807 | 182200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20230807 | 182100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20230807 | 182000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20230807 | 181900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20230807 | 181800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20230807 | 181700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20230807 | 181600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20230807 | 181500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20230807 | 181400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20230807 | 181300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20230807 | 181200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20230807 | 181100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20230807 | 181000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20230807 | 180900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 2370 |
| 123 | 20230807 | 180800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20230807 | 180700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20230807 | 180600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20230807 | 180500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20230807 | 180400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20230807 | 180300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20230807 | 180200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20230807 | 180100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20230807 | 180000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20230807 | 175900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20230807 | 175800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20230807 | 175700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20230807 | 175600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20230807 | 175500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20230807 | 175400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20230807 | 175300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20230807 | 175200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20230807 | 175100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20230807 | 175000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20230807 | 174900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20230807 | 174800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20230807 | 174700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20230807 | 174600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20230807 | 174500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20230807 | 174400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20230807 | 174300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20230807 | 174200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20230807 | 174100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20230807 | 174000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20230807 | 173900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 2370 |
| 153 | 20230807 | 173800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20230807 | 173700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20230807 | 173600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20230807 | 173500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20230807 | 173400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20230807 | 173300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20230807 | 173200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20230807 | 173100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20230807 | 173000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20230807 | 172900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20230807 | 172800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20230807 | 172700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20230807 | 172600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20230807 | 172500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20230807 | 172400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20230807 | 172300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20230807 | 172200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20230807 | 172100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20230807 | 172000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20230807 | 171900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20230807 | 171800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20230807 | 171700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20230807 | 171600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20230807 | 171500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20230807 | 171400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20230807 | 171300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20230807 | 171200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20230807 | 171100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20230807 | 171000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20230807 | 170900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 2370 |
| 183 | 20230807 | 170800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20230807 | 170700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20230807 | 170600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20230807 | 170500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20230807 | 170400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20230807 | 170300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20230807 | 170200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20230807 | 170100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20230807 | 170000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20230807 | 165900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20230807 | 165800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20230807 | 165700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20230807 | 165600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20230807 | 165500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20230807 | 165400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20230807 | 165300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20230807 | 165200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20230807 | 165100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20230807 | 165000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20230807 | 164900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20230807 | 164800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20230807 | 164700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20230807 | 164600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20230807 | 164500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20230807 | 164400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20230807 | 164300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20230807 | 164200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20230807 | 164100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20230807 | 164000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20230807 | 163900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 2370 |
| 213 | 20230807 | 163800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20230807 | 163700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20230807 | 163600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20230807 | 163500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20230807 | 163400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20230807 | 163300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20230807 | 163200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20230807 | 163100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20230807 | 163000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20230807 | 162900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20230807 | 162800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20230807 | 162700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20230807 | 162600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20230807 | 162500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20230807 | 162400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20230807 | 162300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20230807 | 162200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20230807 | 162100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20230807 | 162000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20230807 | 161900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20230807 | 161800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20230807 | 161700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20230807 | 161600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20230807 | 161500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20230807 | 161400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20230807 | 161300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20230807 | 161200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20230807 | 161100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 241 | 20230807 | 161000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 242 | 20230807 | 160900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 2370 |
| 243 | 20230807 | 160800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 244 | 20230807 | 160700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 245 | 20230807 | 160600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 246 | 20230807 | 160500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 247 | 20230807 | 160400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 248 | 20230807 | 160300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 249 | 20230807 | 160200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 250 | 20230807 | 160100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 251 | 20230807 | 160000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 252 | 20230807 | 155900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 253 | 20230807 | 155800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 254 | 20230807 | 155700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 255 | 20230807 | 155600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 256 | 20230807 | 155500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 257 | 20230807 | 155400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 258 | 20230807 | 155300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 259 | 20230807 | 155200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 260 | 20230807 | 155100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 261 | 20230807 | 155000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 262 | 20230807 | 154900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 263 | 20230807 | 154800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 264 | 20230807 | 154700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 265 | 20230807 | 154600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 266 | 20230807 | 154500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 267 | 20230807 | 154400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 268 | 20230807 | 154300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 269 | 20230807 | 154200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 270 | 20230807 | 154100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 271 | 20230807 | 154000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 272 | 20230807 | 153900 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 2370 |
| 273 | 20230807 | 153800 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 274 | 20230807 | 153700 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 275 | 20230807 | 153600 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 276 | 20230807 | 153500 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 277 | 20230807 | 153400 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 278 | 20230807 | 153300 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 279 | 20230807 | 153200 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 280 | 20230807 | 153100 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 281 | 20230807 | 153000 | 4915868850 | 21950 | 21950 | 21950 | 21950 | 2370 |
| 282 | 20230807 | 152900 | 4863847350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 283 | 20230807 | 152800 | 4863847350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 284 | 20230807 | 152700 | 4863847350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 285 | 20230807 | 152600 | 4863847350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 286 | 20230807 | 152500 | 4863847350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 287 | 20230807 | 152400 | 4863847350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 288 | 20230807 | 152300 | 4863847350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 289 | 20230807 | 152200 | 4863847350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 290 | 20230807 | 152100 | 4863847350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 291 | 20230807 | 152000 | 4863847350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 292 | 20230807 | 151900 | 4863847350 | 22000 | 21950 | 22050 | 21900 | 1367 |
| 293 | 20230807 | 151800 | 4833812950 | 21900 | 21900 | 21950 | 21900 | 173 |
| 294 | 20230807 | 151700 | 4830018700 | 21950 | 21900 | 22000 | 21900 | 235 |
| 295 | 20230807 | 151600 | 4824861600 | 21900 | 21900 | 22000 | 21900 | 909 |
| 296 | 20230807 | 151500 | 4804909900 | 21900 | 21900 | 21900 | 21900 | 165 |
| 297 | 20230807 | 151400 | 4801296400 | 21900 | 21900 | 21950 | 21900 | 1252 |
| 298 | 20230807 | 151300 | 4773872350 | 21900 | 21900 | 21900 | 21900 | 3046 |
| 299 | 20230807 | 151200 | 4707164950 | 21900 | 21900 | 21900 | 21900 | 182 |
| 300 | 20230807 | 151100 | 4703179150 | 21900 | 21900 | 21900 | 21900 | 240 |
| 301 | 20230807 | 151000 | 4697923150 | 21900 | 21900 | 21950 | 21900 | 307 |
| 302 | 20230807 | 150900 | 4691198050 | 21950 | 21900 | 21950 | 21900 | 317 |
| 303 | 20230807 | 150800 | 4684250000 | 21900 | 21900 | 21900 | 21900 | 303 |
| 304 | 20230807 | 150700 | 4677614300 | 21900 | 21900 | 21900 | 21900 | 518 |
| 305 | 20230807 | 150600 | 4666270100 | 21900 | 21950 | 21950 | 21900 | 446 |
| 306 | 20230807 | 150500 | 4656490650 | 21900 | 21900 | 21900 | 21900 | 492 |
| 307 | 20230807 | 150400 | 4645715850 | 21900 | 21950 | 21950 | 21900 | 613 |
| 308 | 20230807 | 150300 | 4632268350 | 21950 | 21950 | 22000 | 21950 | 693 |
| 309 | 20230807 | 150200 | 4617056650 | 21950 | 21950 | 21950 | 21950 | 283 |
| 310 | 20230807 | 150100 | 4610844800 | 21950 | 21950 | 21950 | 21950 | 161 |
| 311 | 20230807 | 150000 | 4607310850 | 21950 | 21950 | 22000 | 21950 | 242 |
| 312 | 20230807 | 145900 | 4601994500 | 21950 | 21950 | 22000 | 21950 | 125 |
| 313 | 20230807 | 145800 | 4599250650 | 21950 | 21950 | 22000 | 21950 | 240 |
| 314 | 20230807 | 145700 | 4593978750 | 21950 | 21950 | 22000 | 21950 | 300 |
| 315 | 20230807 | 145600 | 4587393400 | 21950 | 21950 | 22000 | 21950 | 479 |
| 316 | 20230807 | 145500 | 4576871650 | 21950 | 21950 | 21950 | 21950 | 346 |
| 317 | 20230807 | 145400 | 4569276950 | 22000 | 21950 | 22000 | 21950 | 134 |
| 318 | 20230807 | 145300 | 4566335050 | 22000 | 21950 | 22000 | 21950 | 199 |
| 319 | 20230807 | 145200 | 4561964300 | 21950 | 21950 | 22000 | 21950 | 201 |
| 320 | 20230807 | 145100 | 4557552300 | 21950 | 22000 | 22000 | 21950 | 50 |
| 321 | 20230807 | 145000 | 4556453450 | 22000 | 22000 | 22000 | 22000 | 10 |
| 322 | 20230807 | 144900 | 4556233450 | 21950 | 21950 | 21950 | 21950 | 44 |
| 323 | 20230807 | 144800 | 4555267650 | 21950 | 22000 | 22000 | 21950 | 447 |
| 324 | 20230807 | 144700 | 4545433850 | 22000 | 22000 | 22000 | 22000 | 56 |
| 325 | 20230807 | 144600 | 4544201850 | 21950 | 22000 | 22000 | 21950 | 29 |
| 326 | 20230807 | 144500 | 4543564800 | 22000 | 21950 | 22000 | 21950 | 12 |
| 327 | 20230807 | 144400 | 4543300950 | 21950 | 22000 | 22000 | 21950 | 51 |
| 328 | 20230807 | 144300 | 4542179000 | 22050 | 22000 | 22050 | 22000 | 1108 |
| 329 | 20230807 | 144200 | 4517802850 | 22000 | 21950 | 22000 | 21950 | 222 |
| 330 | 20230807 | 144100 | 4512929600 | 21950 | 21950 | 21950 | 21950 | 2 |
| 331 | 20230807 | 144000 | 4512885700 | 21950 | 21950 | 21950 | 21950 | 1 |
| 332 | 20230807 | 143900 | 4512863750 | 22000 | 22000 | 22050 | 22000 | 177 |
| 333 | 20230807 | 143800 | 4508969400 | 22000 | 22000 | 22000 | 21950 | 59 |
| 334 | 20230807 | 143700 | 4507671700 | 21950 | 22000 | 22000 | 21950 | 441 |
| 335 | 20230807 | 143600 | 4497969850 | 22050 | 22100 | 22100 | 22050 | 487 |
| 336 | 20230807 | 143500 | 4487231000 | 22050 | 22050 | 22050 | 22050 | 531 |
| 337 | 20230807 | 143400 | 4475522450 | 22050 | 22050 | 22050 | 22050 | 112 |
| 338 | 20230807 | 143300 | 4473052850 | 22050 | 22050 | 22100 | 22050 | 1940 |
| 339 | 20230807 | 143200 | 4430272950 | 22100 | 22100 | 22100 | 22050 | 716 |
| 340 | 20230807 | 143100 | 4414449850 | 22100 | 22100 | 22150 | 22100 | 494 |
| 341 | 20230807 | 143000 | 4403531400 | 22150 | 22150 | 22150 | 22100 | 316 |
| 342 | 20230807 | 142900 | 4396534500 | 22150 | 22050 | 22150 | 22050 | 4160 |
| 343 | 20230807 | 142800 | 4304672750 | 22000 | 22000 | 22050 | 22000 | 3 |
| 344 | 20230807 | 142700 | 4304606700 | 22050 | 22000 | 22050 | 22000 | 200 |
| 345 | 20230807 | 142600 | 4300205800 | 21950 | 22000 | 22000 | 21950 | 6 |
| 346 | 20230807 | 142500 | 4300073900 | 22000 | 22000 | 22000 | 22000 | 115 |
| 347 | 20230807 | 142400 | 4297543900 | 22000 | 22000 | 22000 | 22000 | 8 |
| 348 | 20230807 | 142300 | 4297367900 | 21950 | 22000 | 22000 | 21950 | 748 |
| 349 | 20230807 | 142200 | 4280918500 | 21950 | 21950 | 21950 | 21950 | 3 |
| 350 | 20230807 | 142100 | 4280852650 | 22000 | 21900 | 22000 | 21900 | 614 |
| 351 | 20230807 | 142000 | 4267377450 | 21950 | 21950 | 21950 | 21950 | 5 |
| 352 | 20230807 | 141900 | 4267267700 | 21900 | 21900 | 21900 | 21900 | 4 |
| 353 | 20230807 | 141800 | 4267180100 | 21950 | 21900 | 21950 | 21900 | 41 |
| 354 | 20230807 | 141700 | 4266280350 | 21900 | 21900 | 21900 | 21900 | 1 |
| 355 | 20230807 | 141600 | 4266258450 | 21900 | 21900 | 21900 | 21900 | 5 |
| 356 | 20230807 | 141500 | 4266148950 | 21900 | 21900 | 21950 | 21900 | 102 |
| 357 | 20230807 | 141400 | 4263914750 | 21900 | 21900 | 21900 | 21900 | 141 |
| 358 | 20230807 | 141300 | 4260826850 | 21900 | 21850 | 21900 | 21850 | 264 |
| 359 | 20230807 | 141200 | 4255050600 | 21900 | 21950 | 21950 | 21900 | 251 |
| 360 | 20230807 | 141100 | 4249553300 | 21900 | 21900 | 21900 | 21850 | 142 |
| 361 | 20230807 | 141000 | 4246444700 | 21900 | 21900 | 21900 | 21900 | 197 |
| 362 | 20230807 | 140900 | 4242130400 | 21950 | 21900 | 21950 | 21900 | 297 |
| 363 | 20230807 | 140800 | 4235615600 | 21900 | 21900 | 21950 | 21900 | 854 |
| 364 | 20230807 | 140700 | 4216912950 | 21900 | 21950 | 21950 | 21900 | 2 |
| 365 | 20230807 | 140600 | 4216869100 | 21950 | 21900 | 21950 | 21900 | 50 |
| 366 | 20230807 | 140500 | 4215771750 | 21900 | 21900 | 21900 | 21900 | 336 |
| 367 | 20230807 | 140400 | 4208413350 | 21900 | 21900 | 21900 | 21900 | 388 |
| 368 | 20230807 | 140300 | 4199916150 | 21950 | 21950 | 21950 | 21900 | 11 |
| 369 | 20230807 | 140200 | 4199674750 | 21900 | 21900 | 21900 | 21900 | 4 |
| 370 | 20230807 | 140100 | 4199587150 | 21900 | 21900 | 21900 | 21900 | 20 |
| 371 | 20230807 | 140000 | 4199149150 | 21950 | 21950 | 21950 | 21900 | 151 |
| 372 | 20230807 | 135900 | 4195840350 | 21950 | 21900 | 21950 | 21900 | 2 |
| 373 | 20230807 | 135800 | 4195796500 | 21950 | 21950 | 21950 | 21900 | 20 |
| 374 | 20230807 | 135700 | 4195358250 | 21950 | 21950 | 21950 | 21950 | 8 |
| 375 | 20230807 | 135600 | 4195182650 | 21900 | 21900 | 21900 | 21900 | 260 |
| 376 | 20230807 | 135500 | 4189488650 | 21900 | 21900 | 21900 | 21900 | 1 |
| 377 | 20230807 | 135400 | 4189466750 | 21900 | 21900 | 21950 | 21900 | 515 |
| 378 | 20230807 | 135300 | 4178187850 | 21900 | 21900 | 21900 | 21900 | 235 |
| 379 | 20230807 | 135200 | 4173041350 | 21900 | 21950 | 21950 | 21900 | 593 |
| 380 | 20230807 | 135100 | 4160034550 | 21950 | 21900 | 21950 | 21900 | 29 |
| 381 | 20230807 | 135000 | 4159398050 | 21950 | 21950 | 21950 | 21950 | 10 |
| 382 | 20230807 | 134900 | 4159178550 | 21900 | 21900 | 21900 | 21900 | 2 |
| 383 | 20230807 | 134800 | 4159134750 | 21950 | 21950 | 21950 | 21950 | 8 |
| 384 | 20230807 | 134700 | 4158959150 | 21900 | 21900 | 21900 | 21850 | 2031 |
| 385 | 20230807 | 134600 | 4114482500 | 21900 | 21900 | 21900 | 21800 | 804 |
| 386 | 20230807 | 134500 | 4096879700 | 21850 | 21900 | 21900 | 21850 | 1093 |
| 387 | 20230807 | 134400 | 4072992250 | 21900 | 21850 | 21900 | 21850 | 157 |
| 388 | 20230807 | 134300 | 4069554950 | 21900 | 21900 | 21900 | 21900 | 941 |
| 389 | 20230807 | 134200 | 4048947050 | 21950 | 21900 | 21950 | 21900 | 489 |
| 390 | 20230807 | 134100 | 4038216100 | 21900 | 21950 | 21950 | 21900 | 112 |
| 391 | 20230807 | 134000 | 4035762900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 392 | 20230807 | 133900 | 4035762900 | 21950 | 21950 | 21950 | 21900 | 41 |
| 393 | 20230807 | 133800 | 4034863100 | 21900 | 21900 | 21900 | 21900 | 5 |
| 394 | 20230807 | 133700 | 4034753600 | 21950 | 21850 | 21950 | 21850 | 1197 |
| 395 | 20230807 | 133600 | 4008539100 | 21900 | 21950 | 21950 | 21900 | 696 |
| 396 | 20230807 | 133500 | 3993296150 | 21900 | 21900 | 21900 | 21900 | 40 |
| 397 | 20230807 | 133400 | 3992420150 | 21900 | 21950 | 21950 | 21900 | 79 |
| 398 | 20230807 | 133300 | 3990687450 | 21950 | 21950 | 21950 | 21950 | 8 |
| 399 | 20230807 | 133200 | 3990511850 | 21900 | 21900 | 21900 | 21900 | 12 |
| 400 | 20230807 | 133100 | 3990249050 | 21900 | 21900 | 21900 | 21900 | 39 |
| 401 | 20230807 | 133000 | 3989394950 | 21900 | 21950 | 21950 | 21900 | 17 |
| 402 | 20230807 | 132900 | 3989021950 | 21950 | 21950 | 21950 | 21950 | 5 |
| 403 | 20230807 | 132800 | 3988912200 | 21950 | 21900 | 21950 | 21900 | 103 |
| 404 | 20230807 | 132700 | 3986656350 | 21900 | 21950 | 21950 | 21900 | 131 |
| 405 | 20230807 | 132600 | 3983783750 | 21950 | 21950 | 21950 | 21950 | 39 |
| 406 | 20230807 | 132500 | 3982927700 | 21950 | 21950 | 21950 | 21950 | 19 |
| 407 | 20230807 | 132400 | 3982510650 | 21900 | 21950 | 21950 | 21900 | 464 |
| 408 | 20230807 | 132300 | 3972348350 | 21900 | 21900 | 21900 | 21900 | 73 |
| 409 | 20230807 | 132200 | 3970749650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 410 | 20230807 | 132100 | 3970749650 | 21900 | 21950 | 21950 | 21900 | 929 |
| 411 | 20230807 | 132000 | 3950404150 | 21900 | 21900 | 21900 | 21900 | 2 |
| 412 | 20230807 | 131900 | 3950360350 | 21900 | 21950 | 21950 | 21900 | 5 |
| 413 | 20230807 | 131800 | 3950250750 | 21950 | 21950 | 21950 | 21950 | 8 |
| 414 | 20230807 | 131700 | 3950075150 | 21900 | 21900 | 21900 | 21900 | 332 |
| 415 | 20230807 | 131600 | 3942804350 | 21900 | 21900 | 21900 | 21900 | 4 |
| 416 | 20230807 | 131500 | 3942716750 | 21950 | 21900 | 21950 | 21900 | 115 |
| 417 | 20230807 | 131400 | 3940195050 | 21900 | 21900 | 21900 | 21900 | 2209 |
| 418 | 20230807 | 131300 | 3891817950 | 21900 | 21900 | 21900 | 21900 | 384 |
| 419 | 20230807 | 131200 | 3883408350 | 21900 | 21900 | 21950 | 21900 | 1593 |
| 420 | 20230807 | 131100 | 3848521400 | 21950 | 21950 | 21950 | 21950 | 5 |
| 421 | 20230807 | 131000 | 3848411650 | 21950 | 21950 | 21950 | 21950 | 230 |
| 422 | 20230807 | 130900 | 3843363150 | 21950 | 21950 | 21950 | 21950 | 8 |
| 423 | 20230807 | 130800 | 3843187550 | 21900 | 21900 | 21900 | 21900 | 1681 |
| 424 | 20230807 | 130700 | 3806373650 | 21900 | 21900 | 21900 | 21900 | 100 |
| 425 | 20230807 | 130600 | 3804183650 | 21950 | 21950 | 21950 | 21950 | 318 |
| 426 | 20230807 | 130500 | 3797203550 | 21950 | 21950 | 21950 | 21950 | 32 |
| 427 | 20230807 | 130400 | 3796501150 | 21900 | 21900 | 21900 | 21900 | 2 |
| 428 | 20230807 | 130300 | 3796457350 | 21950 | 21950 | 21950 | 21900 | 141 |
| 429 | 20230807 | 130200 | 3793364050 | 21950 | 21950 | 21950 | 21950 | 3 |
| 430 | 20230807 | 130100 | 3793298200 | 21950 | 21950 | 21950 | 21950 | 37 |
| 431 | 20230807 | 130000 | 3792486050 | 21950 | 21950 | 21950 | 21950 | 100 |
| 432 | 20230807 | 125900 | 3790291050 | 21900 | 22000 | 22000 | 21900 | 284 |
| 433 | 20230807 | 125800 | 3784070450 | 22000 | 22000 | 22000 | 21900 | 4 |
| 434 | 20230807 | 125700 | 3783982550 | 21950 | 21900 | 22000 | 21900 | 143 |
| 435 | 20230807 | 125600 | 3780845250 | 21950 | 21900 | 21950 | 21900 | 1325 |
| 436 | 20230807 | 125500 | 3751827650 | 21950 | 21950 | 21950 | 21950 | 1 |
| 437 | 20230807 | 125400 | 3751805700 | 21900 | 21950 | 21950 | 21900 | 9 |
| 438 | 20230807 | 125300 | 3751608200 | 21900 | 21900 | 21900 | 21900 | 53 |
| 439 | 20230807 | 125200 | 3750447500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 440 | 20230807 | 125100 | 3750447500 | 21950 | 21950 | 21950 | 21950 | 39 |
| 441 | 20230807 | 125000 | 3749591450 | 21950 | 21950 | 21950 | 21950 | 53 |
| 442 | 20230807 | 124900 | 3748428100 | 21950 | 21950 | 21950 | 21950 | 234 |
| 443 | 20230807 | 124800 | 3743291800 | 22000 | 22000 | 22000 | 22000 | 472 |
| 444 | 20230807 | 124700 | 3732907800 | 21950 | 22000 | 22000 | 21950 | 29 |
| 445 | 20230807 | 124600 | 3732269850 | 22000 | 22000 | 22000 | 21950 | 100 |
| 446 | 20230807 | 124500 | 3730069950 | 22000 | 21950 | 22000 | 21950 | 144 |
| 447 | 20230807 | 124400 | 3726903750 | 21900 | 21900 | 21900 | 21900 | 55 |
| 448 | 20230807 | 124300 | 3725699250 | 21950 | 21950 | 21950 | 21950 | 136 |
| 449 | 20230807 | 124200 | 3722714050 | 22000 | 21900 | 22000 | 21900 | 117 |
| 450 | 20230807 | 124100 | 3720151200 | 21900 | 21900 | 21900 | 21900 | 27 |
| 451 | 20230807 | 124000 | 3719559900 | 21950 | 22000 | 22000 | 21950 | 704 |
| 452 | 20230807 | 123900 | 3704106600 | 22000 | 22000 | 22050 | 22000 | 21 |
| 453 | 20230807 | 123800 | 3703644350 | 22050 | 22000 | 22050 | 21950 | 135 |
| 454 | 20230807 | 123700 | 3700677100 | 22000 | 22000 | 22000 | 22000 | 27 |
| 455 | 20230807 | 123600 | 3700083100 | 22050 | 22000 | 22050 | 22000 | 885 |
| 456 | 20230807 | 123500 | 3680613050 | 21950 | 21950 | 21950 | 21950 | 11 |
| 457 | 20230807 | 123400 | 3680371600 | 21950 | 22000 | 22000 | 21950 | 60 |
| 458 | 20230807 | 123300 | 3679054100 | 22000 | 22000 | 22000 | 22000 | 19 |
| 459 | 20230807 | 123200 | 3678636100 | 21950 | 22000 | 22000 | 21950 | 21 |
| 460 | 20230807 | 123100 | 3678175100 | 21950 | 22000 | 22000 | 21950 | 5 |
| 461 | 20230807 | 123000 | 3678065250 | 22000 | 22000 | 22000 | 21950 | 372 |
| 462 | 20230807 | 122900 | 3669883750 | 22000 | 22000 | 22000 | 22000 | 119 |
| 463 | 20230807 | 122800 | 3667265750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 464 | 20230807 | 122700 | 3667265750 | 21950 | 22000 | 22000 | 21950 | 11 |
| 465 | 20230807 | 122600 | 3667023850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 466 | 20230807 | 122500 | 3667023850 | 22000 | 22000 | 22000 | 22000 | 484 |
| 467 | 20230807 | 122400 | 3656375850 | 22000 | 21950 | 22000 | 21950 | 114 |
| 468 | 20230807 | 122300 | 3653873100 | 22000 | 21950 | 22000 | 21950 | 24 |
| 469 | 20230807 | 122200 | 3653345150 | 21950 | 22000 | 22000 | 21950 | 101 |
| 470 | 20230807 | 122100 | 3651123650 | 22000 | 21950 | 22000 | 21950 | 54 |
| 471 | 20230807 | 122000 | 3649937900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 472 | 20230807 | 121900 | 3649937900 | 21900 | 21950 | 21950 | 21900 | 212 |
| 473 | 20230807 | 121800 | 3645290150 | 22000 | 22000 | 22000 | 21950 | 49 |
| 474 | 20230807 | 121700 | 3644214000 | 22000 | 22000 | 22000 | 22000 | 6 |
| 475 | 20230807 | 121600 | 3644082000 | 21950 | 22000 | 22000 | 21950 | 27 |
| 476 | 20230807 | 121500 | 3643488150 | 22000 | 21950 | 22000 | 21950 | 9 |
| 477 | 20230807 | 121400 | 3643290500 | 21950 | 21950 | 21950 | 21950 | 301 |
| 478 | 20230807 | 121300 | 3636683550 | 21950 | 21950 | 21950 | 21950 | 1 |
| 479 | 20230807 | 121200 | 3636661600 | 21900 | 21900 | 21950 | 21900 | 14 |
| 480 | 20230807 | 121100 | 3636354550 | 21900 | 21900 | 21950 | 21900 | 1140 |
| 481 | 20230807 | 121000 | 3611388350 | 21900 | 21950 | 21950 | 21900 | 48 |
| 482 | 20230807 | 120900 | 3610335550 | 21950 | 21900 | 21950 | 21900 | 112 |
| 483 | 20230807 | 120800 | 3607877300 | 21950 | 21950 | 21950 | 21950 | 10 |
| 484 | 20230807 | 120700 | 3607657800 | 21950 | 21950 | 21950 | 21950 | 1 |
| 485 | 20230807 | 120600 | 3607635850 | 21950 | 21950 | 21950 | 21950 | 56 |
| 486 | 20230807 | 120500 | 3606406650 | 21900 | 21900 | 21950 | 21900 | 40 |
| 487 | 20230807 | 120400 | 3605529300 | 21950 | 21950 | 21950 | 21950 | 5 |
| 488 | 20230807 | 120300 | 3605419550 | 21950 | 21900 | 21950 | 21900 | 102 |
| 489 | 20230807 | 120200 | 3603185300 | 21900 | 21900 | 21900 | 21900 | 20 |
| 490 | 20230807 | 120100 | 3602747300 | 21900 | 21950 | 21950 | 21900 | 42 |
| 491 | 20230807 | 120000 | 3601825500 | 21950 | 21900 | 21950 | 21900 | 49 |
| 492 | 20230807 | 115900 | 3600751950 | 21900 | 21950 | 21950 | 21900 | 13 |
| 493 | 20230807 | 115800 | 3600467100 | 22000 | 22000 | 22000 | 22000 | 24 |
| 494 | 20230807 | 115700 | 3599939100 | 22000 | 22000 | 22000 | 22000 | 10 |
| 495 | 20230807 | 115600 | 3599719100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 496 | 20230807 | 115500 | 3599719100 | 21900 | 21900 | 21900 | 21900 | 1 |
| 497 | 20230807 | 115400 | 3599697200 | 22000 | 21950 | 22000 | 21900 | 61 |
| 498 | 20230807 | 115300 | 3598360250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 499 | 20230807 | 115200 | 3598360250 | 21950 | 21950 | 22000 | 21950 | 294 |
| 500 | 20230807 | 115100 | 3591905450 | 21950 | 21950 | 21950 | 21950 | 145 |
| 501 | 20230807 | 115000 | 3588722700 | 21900 | 21950 | 21950 | 21900 | 5 |
| 502 | 20230807 | 114900 | 3588613100 | 21900 | 21900 | 21900 | 21900 | 23 |
| 503 | 20230807 | 114800 | 3588109400 | 21950 | 21900 | 21950 | 21900 | 70 |
| 504 | 20230807 | 114700 | 3586575950 | 21950 | 21950 | 22000 | 21950 | 48 |
| 505 | 20230807 | 114600 | 3585522150 | 22000 | 22000 | 22000 | 22000 | 60 |
| 506 | 20230807 | 114500 | 3584202150 | 22000 | 22000 | 22000 | 22000 | 72 |
| 507 | 20230807 | 114400 | 3582618150 | 22000 | 22000 | 22000 | 22000 | 51 |
| 508 | 20230807 | 114300 | 3581496150 | 21950 | 21950 | 21950 | 21950 | 2 |
| 509 | 20230807 | 114200 | 3581452250 | 22000 | 21900 | 22000 | 21900 | 27 |
| 510 | 20230807 | 114100 | 3580860150 | 21900 | 21900 | 21900 | 21900 | 288 |
| 511 | 20230807 | 114000 | 3574552950 | 21950 | 21950 | 21950 | 21950 | 7 |
| 512 | 20230807 | 113900 | 3574399300 | 22000 | 21900 | 22000 | 21900 | 13 |
| 513 | 20230807 | 113800 | 3574113700 | 21900 | 21900 | 21950 | 21900 | 862 |
| 514 | 20230807 | 113700 | 3555210850 | 21900 | 21950 | 21950 | 21900 | 513 |
| 515 | 20230807 | 113600 | 3543968600 | 21950 | 21950 | 22000 | 21950 | 25 |
| 516 | 20230807 | 113500 | 3543419400 | 22000 | 22050 | 22050 | 22000 | 3 |
| 517 | 20230807 | 113400 | 3543353300 | 21950 | 22000 | 22000 | 21950 | 258 |
| 518 | 20230807 | 113300 | 3537689950 | 22050 | 22000 | 22050 | 22000 | 210 |
| 519 | 20230807 | 113200 | 3533069450 | 22000 | 22050 | 22050 | 21900 | 546 |
| 520 | 20230807 | 113100 | 3521087950 | 22050 | 22000 | 22050 | 21900 | 5 |
| 521 | 20230807 | 113000 | 3520977950 | 22050 | 22050 | 22050 | 21900 | 19 |
| 522 | 20230807 | 112900 | 3520559650 | 22050 | 21950 | 22050 | 21950 | 14 |
| 523 | 20230807 | 112800 | 3520251600 | 21900 | 22000 | 22000 | 21900 | 118 |
| 524 | 20230807 | 112700 | 3517666150 | 22050 | 22100 | 22100 | 21950 | 167 |
| 525 | 20230807 | 112600 | 3513997650 | 22100 | 22050 | 22100 | 22050 | 4 |
| 526 | 20230807 | 112500 | 3513909400 | 22100 | 22100 | 22100 | 22100 | 5 |
| 527 | 20230807 | 112400 | 3513798900 | 22100 | 22050 | 22100 | 21950 | 52 |
| 528 | 20230807 | 112300 | 3512653250 | 22050 | 22000 | 22050 | 22000 | 7 |
| 529 | 20230807 | 112200 | 3512499000 | 22000 | 22000 | 22000 | 22000 | 132 |
| 530 | 20230807 | 112100 | 3509595000 | 22150 | 22000 | 22150 | 22000 | 432 |
| 531 | 20230807 | 112000 | 3500089800 | 22150 | 22150 | 22150 | 22100 | 400 |
| 532 | 20230807 | 111900 | 3491237350 | 22150 | 22100 | 22150 | 22100 | 295 |
| 533 | 20230807 | 111800 | 3484713350 | 22100 | 22150 | 22150 | 21700 | 5257 |
| 534 | 20230807 | 111700 | 3369840950 | 22150 | 22150 | 22150 | 22100 | 207 |
| 535 | 20230807 | 111600 | 3365256250 | 22150 | 22150 | 22150 | 22100 | 213 |
| 536 | 20230807 | 111500 | 3360539450 | 22150 | 22150 | 22150 | 22100 | 474 |
| 537 | 20230807 | 111400 | 3350047250 | 22150 | 22200 | 22200 | 22150 | 440 |
| 538 | 20230807 | 111300 | 3340284950 | 22200 | 22150 | 22200 | 22150 | 590 |
| 539 | 20230807 | 111200 | 3327203650 | 22150 | 22250 | 22250 | 22150 | 724 |
| 540 | 20230807 | 111100 | 3311127250 | 22250 | 22250 | 22250 | 22200 | 393 |
| 541 | 20230807 | 111000 | 3302386050 | 22250 | 22200 | 22250 | 22150 | 596 |
| 542 | 20230807 | 110900 | 3289153200 | 22200 | 22250 | 22250 | 22200 | 424 |
| 543 | 20230807 | 110800 | 3279723300 | 22200 | 22150 | 22200 | 22100 | 3257 |
| 544 | 20230807 | 110700 | 3207445050 | 22150 | 22150 | 22150 | 22150 | 246 |
| 545 | 20230807 | 110600 | 3201996150 | 22150 | 22100 | 22150 | 22050 | 903 |
| 546 | 20230807 | 110500 | 3182031950 | 22100 | 22100 | 22100 | 22050 | 279 |
| 547 | 20230807 | 110400 | 3175866850 | 22100 | 22050 | 22100 | 22050 | 645 |
| 548 | 20230807 | 110300 | 3161623650 | 22100 | 22100 | 22100 | 22100 | 596 |
| 549 | 20230807 | 110200 | 3148452050 | 22100 | 22150 | 22150 | 22050 | 1163 |
| 550 | 20230807 | 110100 | 3122740600 | 22150 | 22100 | 22150 | 22100 | 284 |
| 551 | 20230807 | 110000 | 3116451050 | 22150 | 22200 | 22200 | 22150 | 1097 |
| 552 | 20230807 | 105900 | 3092127050 | 22200 | 22200 | 22200 | 22100 | 783 |
| 553 | 20230807 | 105800 | 3074772850 | 22150 | 22150 | 22150 | 22100 | 737 |
| 554 | 20230807 | 105700 | 3058448650 | 22200 | 22200 | 22200 | 22150 | 1212 |
| 555 | 20230807 | 105600 | 3031585850 | 22200 | 22200 | 22250 | 22150 | 1280 |
| 556 | 20230807 | 105500 | 3003208500 | 22150 | 22150 | 22200 | 22150 | 780 |
| 557 | 20230807 | 105400 | 2985894350 | 22050 | 22100 | 22250 | 22050 | 19611 |
| 558 | 20230807 | 105300 | 2550788500 | 22100 | 22050 | 22100 | 22000 | 566 |
| 559 | 20230807 | 105200 | 2538294100 | 22000 | 22100 | 22100 | 22000 | 257 |
| 560 | 20230807 | 105100 | 2532623350 | 22100 | 22000 | 22200 | 21900 | 20051 |
| 561 | 20230807 | 105000 | 2090350750 | 22000 | 21900 | 22000 | 21900 | 2615 |
| 562 | 20230807 | 104900 | 2032979150 | 21850 | 21900 | 21900 | 21850 | 205 |
| 563 | 20230807 | 104800 | 2028499650 | 21900 | 21850 | 21900 | 21850 | 200 |
| 564 | 20230807 | 104700 | 2024121300 | 21850 | 21900 | 21900 | 21850 | 119 |
| 565 | 20230807 | 104600 | 2021515350 | 21900 | 21850 | 21900 | 21850 | 108 |
| 566 | 20230807 | 104500 | 2019153050 | 21850 | 21850 | 21900 | 21850 | 156 |
| 567 | 20230807 | 104400 | 2015738500 | 21900 | 21900 | 21900 | 21900 | 117 |
| 568 | 20230807 | 104300 | 2013176200 | 21900 | 21850 | 21900 | 21850 | 14 |
| 569 | 20230807 | 104200 | 2012870250 | 21900 | 21850 | 21900 | 21850 | 57 |
| 570 | 20230807 | 104100 | 2011624200 | 21850 | 21850 | 21850 | 21850 | 222 |
| 571 | 20230807 | 104000 | 2006773500 | 21850 | 21850 | 21850 | 21800 | 50 |
| 572 | 20230807 | 103900 | 2005681400 | 21850 | 21850 | 21950 | 21850 | 166 |
| 573 | 20230807 | 103800 | 2002050900 | 21950 | 21850 | 21950 | 21850 | 406 |
| 574 | 20230807 | 103700 | 1993161700 | 21900 | 21850 | 21900 | 21850 | 577 |
| 575 | 20230807 | 103600 | 1980548950 | 21850 | 21800 | 21900 | 21800 | 154 |
| 576 | 20230807 | 103500 | 1977187450 | 21850 | 21800 | 21900 | 21800 | 1389 |
| 577 | 20230807 | 103400 | 1946840450 | 21900 | 21850 | 21900 | 21850 | 1621 |
| 578 | 20230807 | 103300 | 1911416350 | 21900 | 21900 | 21900 | 21900 | 12 |
| 579 | 20230807 | 103200 | 1911153550 | 21900 | 21900 | 21900 | 21850 | 637 |
| 580 | 20230807 | 103100 | 1897220750 | 21950 | 21900 | 21950 | 21900 | 266 |
| 581 | 20230807 | 103000 | 1891395300 | 21900 | 21900 | 21950 | 21900 | 65 |
| 582 | 20230807 | 102900 | 1889971150 | 21950 | 21900 | 21950 | 21900 | 132 |
| 583 | 20230807 | 102800 | 1887073900 | 21900 | 21950 | 21950 | 21900 | 54 |
| 584 | 20230807 | 102700 | 1885889300 | 21950 | 21900 | 21950 | 21850 | 262 |
| 585 | 20230807 | 102600 | 1880155650 | 21850 | 21900 | 21950 | 21850 | 223 |
| 586 | 20230807 | 102500 | 1875274750 | 21900 | 21950 | 21950 | 21900 | 149 |
| 587 | 20230807 | 102400 | 1872004300 | 21950 | 21900 | 22000 | 21900 | 2840 |
| 588 | 20230807 | 102300 | 1809656300 | 21900 | 21850 | 21900 | 21800 | 1882 |
| 589 | 20230807 | 102200 | 1768464050 | 21800 | 21800 | 21900 | 21800 | 91 |
| 590 | 20230807 | 102100 | 1766478250 | 21800 | 21900 | 21900 | 21800 | 1022 |
| 591 | 20230807 | 102000 | 1744186900 | 21850 | 21850 | 21850 | 21850 | 128 |
| 592 | 20230807 | 101900 | 1741390100 | 21900 | 21900 | 21900 | 21850 | 89 |
| 593 | 20230807 | 101800 | 1739441100 | 21900 | 21850 | 21900 | 21850 | 28 |
| 594 | 20230807 | 101700 | 1738828700 | 21850 | 21900 | 21900 | 21850 | 283 |
| 595 | 20230807 | 101600 | 1732639600 | 21900 | 21900 | 21900 | 21900 | 64 |
| 596 | 20230807 | 101500 | 1731238000 | 21900 | 21900 | 21900 | 21850 | 325 |
| 597 | 20230807 | 101400 | 1724135900 | 21850 | 21850 | 21850 | 21800 | 1257 |
| 598 | 20230807 | 101300 | 1696718650 | 21900 | 21900 | 21900 | 21900 | 14 |
| 599 | 20230807 | 101200 | 1696412050 | 21900 | 21900 | 21900 | 21850 | 16 |
| 600 | 20230807 | 101100 | 1696061700 | 21900 | 21900 | 21900 | 21900 | 105 |
| 601 | 20230807 | 101000 | 1693762200 | 21900 | 21850 | 21900 | 21800 | 1644 |
| 602 | 20230807 | 100900 | 1657858400 | 21900 | 21950 | 21950 | 21900 | 200 |
| 603 | 20230807 | 100800 | 1653477250 | 21900 | 21950 | 21950 | 21900 | 166 |
| 604 | 20230807 | 100700 | 1649839550 | 21900 | 21900 | 21950 | 21900 | 92 |
| 605 | 20230807 | 100600 | 1647824700 | 21900 | 21950 | 22000 | 21900 | 480 |
| 606 | 20230807 | 100500 | 1637293100 | 22000 | 21950 | 22000 | 21950 | 10 |
| 607 | 20230807 | 100400 | 1637073550 | 21950 | 21900 | 22000 | 21900 | 453 |
| 608 | 20230807 | 100300 | 1627135200 | 21950 | 21950 | 22000 | 21900 | 365 |
| 609 | 20230807 | 100200 | 1619127600 | 22000 | 21950 | 22000 | 21900 | 1458 |
| 610 | 20230807 | 100100 | 1587138250 | 21950 | 21950 | 21950 | 21950 | 592 |
| 611 | 20230807 | 100000 | 1574143850 | 22000 | 22000 | 22000 | 21950 | 187 |
| 612 | 20230807 | 095900 | 1570036000 | 21950 | 21850 | 22000 | 21850 | 4576 |
| 613 | 20230807 | 095800 | 1469713100 | 21850 | 21900 | 21900 | 21850 | 5 |
| 614 | 20230807 | 095700 | 1469603650 | 21850 | 21800 | 21850 | 21800 | 2427 |
| 615 | 20230807 | 095600 | 1416651150 | 21800 | 21900 | 21900 | 21800 | 1688 |
| 616 | 20230807 | 095500 | 1379721350 | 21900 | 21900 | 21900 | 21900 | 1080 |
| 617 | 20230807 | 095400 | 1356069350 | 21900 | 21900 | 21900 | 21850 | 585 |
| 618 | 20230807 | 095300 | 1343258650 | 21900 | 21900 | 21900 | 21850 | 13 |
| 619 | 20230807 | 095200 | 1342974450 | 21800 | 21850 | 21900 | 21800 | 3101 |
| 620 | 20230807 | 095100 | 1275307450 | 21850 | 21950 | 21950 | 21850 | 72 |
| 621 | 20230807 | 095000 | 1273728050 | 21900 | 21900 | 21900 | 21900 | 3298 |
| 622 | 20230807 | 094900 | 1201501850 | 21900 | 21900 | 21900 | 21850 | 2024 |
| 623 | 20230807 | 094800 | 1157193350 | 21900 | 21900 | 21900 | 21800 | 1947 |
| 624 | 20230807 | 094700 | 1114591900 | 21850 | 21850 | 21850 | 21800 | 700 |
| 625 | 20230807 | 094600 | 1099296950 | 21850 | 21900 | 21900 | 21850 | 2745 |
| 626 | 20230807 | 094500 | 1039243550 | 21850 | 21750 | 21850 | 21750 | 2646 |
| 627 | 20230807 | 094400 | 981492250 | 21700 | 21750 | 21800 | 21700 | 2666 |
| 628 | 20230807 | 094300 | 923421550 | 21700 | 21700 | 21750 | 21650 | 1525 |
| 629 | 20230807 | 094200 | 890321800 | 21700 | 21600 | 21700 | 21600 | 774 |
| 630 | 20230807 | 094100 | 873580100 | 21550 | 21550 | 21550 | 21500 | 676 |
| 631 | 20230807 | 094000 | 859030650 | 21550 | 21600 | 21600 | 21550 | 6 |
| 632 | 20230807 | 093900 | 858901100 | 21600 | 21500 | 21600 | 21500 | 849 |
| 633 | 20230807 | 093800 | 840644600 | 21450 | 21450 | 21450 | 21450 | 210 |
| 634 | 20230807 | 093700 | 836140100 | 21450 | 21450 | 21500 | 21450 | 643 |
| 635 | 20230807 | 093600 | 822346000 | 21400 | 21600 | 21600 | 21400 | 382 |
| 636 | 20230807 | 093500 | 814133900 | 21500 | 21500 | 21550 | 21500 | 53 |
| 637 | 20230807 | 093400 | 812994350 | 21500 | 21550 | 21550 | 21500 | 1395 |
| 638 | 20230807 | 093300 | 782984400 | 21550 | 21500 | 21550 | 21500 | 42 |
| 639 | 20230807 | 093200 | 782079950 | 21600 | 21600 | 21600 | 21500 | 68 |
| 640 | 20230807 | 093100 | 780611350 | 21600 | 21600 | 21650 | 21500 | 335 |
| 641 | 20230807 | 093000 | 773385100 | 21600 | 21350 | 21600 | 21350 | 1229 |
| 642 | 20230807 | 092900 | 746875700 | 21450 | 21450 | 21450 | 21300 | 2219 |
| 643 | 20230807 | 092800 | 699504450 | 21400 | 21500 | 21550 | 21350 | 287 |
| 644 | 20230807 | 092700 | 693368050 | 21500 | 21550 | 21550 | 21500 | 42 |
| 645 | 20230807 | 092600 | 692464850 | 21600 | 21550 | 21600 | 21300 | 784 |
| 646 | 20230807 | 092500 | 675683950 | 21500 | 21500 | 21550 | 21500 | 329 |
| 647 | 20230807 | 092400 | 668602800 | 21550 | 21550 | 21550 | 21550 | 194 |
| 648 | 20230807 | 092300 | 664422100 | 21550 | 21550 | 21550 | 21550 | 295 |
| 649 | 20230807 | 092200 | 658064850 | 21600 | 21600 | 21600 | 21550 | 59 |
| 650 | 20230807 | 092100 | 656790850 | 21550 | 21500 | 21550 | 21500 | 259 |
| 651 | 20230807 | 092000 | 651219750 | 21450 | 21500 | 21500 | 21300 | 572 |
| 652 | 20230807 | 091900 | 639007700 | 21450 | 21600 | 21600 | 21350 | 2427 |
| 653 | 20230807 | 091800 | 587025350 | 21550 | 21550 | 21550 | 21550 | 192 |
| 654 | 20230807 | 091700 | 582887750 | 21600 | 21700 | 21700 | 21600 | 675 |
| 655 | 20230807 | 091600 | 568304300 | 21700 | 21650 | 21700 | 21650 | 1383 |
| 656 | 20230807 | 091500 | 538348200 | 21650 | 21650 | 21650 | 21600 | 408 |
| 657 | 20230807 | 091400 | 529530150 | 21600 | 21600 | 21600 | 21500 | 2074 |
| 658 | 20230807 | 091300 | 484834250 | 21600 | 21500 | 21600 | 21500 | 3325 |
| 659 | 20230807 | 091200 | 413188400 | 21450 | 21500 | 21550 | 21450 | 1171 |
| 660 | 20230807 | 091100 | 388017750 | 21500 | 21500 | 21500 | 21500 | 254 |
| 661 | 20230807 | 091000 | 382556750 | 21500 | 21450 | 21500 | 21450 | 1373 |
| 662 | 20230807 | 090900 | 353038050 | 21450 | 21500 | 21500 | 21450 | 18 |
| 663 | 20230807 | 090800 | 352651300 | 21500 | 21400 | 21500 | 21400 | 405 |
| 664 | 20230807 | 090700 | 343964150 | 21400 | 21400 | 21400 | 21350 | 1299 |
| 665 | 20230807 | 090600 | 316165750 | 21400 | 21400 | 21450 | 21350 | 850 |
| 666 | 20230807 | 090500 | 297965750 | 21400 | 21550 | 21550 | 21400 | 6397 |
| 667 | 20230807 | 090400 | 160455150 | 21550 | 21500 | 21550 | 21500 | 871 |
| 668 | 20230807 | 090300 | 141723350 | 21500 | 21650 | 21650 | 21450 | 1851 |
| 669 | 20230807 | 090200 | 101773800 | 21650 | 21650 | 21750 | 21600 | 2398 |
| 670 | 20230807 | 090100 | 49784250 | 21650 | 21500 | 21650 | 21500 | 620 |
| 671 | 20230807 | 090000 | 36432750 | 21500 | 21550 | 21600 | 21500 | 1691 |