36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 201100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 2087 |
| 3 | 20230808 | 201000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 4 | 20230808 | 200900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 5 | 20230808 | 200800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 6 | 20230808 | 200700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 7 | 20230808 | 200600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 8 | 20230808 | 200500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 9 | 20230808 | 200400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 10 | 20230808 | 200300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 11 | 20230808 | 200200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 12 | 20230808 | 200100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 13 | 20230808 | 200000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 14 | 20230808 | 195900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 15 | 20230808 | 195800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 16 | 20230808 | 195700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 17 | 20230808 | 195600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 18 | 20230808 | 195500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 19 | 20230808 | 195400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 20 | 20230808 | 195300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 21 | 20230808 | 195200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 22 | 20230808 | 195100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 23 | 20230808 | 195000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 24 | 20230808 | 194900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 25 | 20230808 | 194800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 26 | 20230808 | 194700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 27 | 20230808 | 194600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 28 | 20230808 | 194500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 29 | 20230808 | 194400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 30 | 20230808 | 194300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 31 | 20230808 | 194200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 32 | 20230808 | 194100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 2087 |
| 33 | 20230808 | 194000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 34 | 20230808 | 193900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 35 | 20230808 | 193800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 36 | 20230808 | 193700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 37 | 20230808 | 193600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 38 | 20230808 | 193500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 39 | 20230808 | 193400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 40 | 20230808 | 193300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 41 | 20230808 | 193200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 42 | 20230808 | 193100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 43 | 20230808 | 193000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 44 | 20230808 | 192900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 45 | 20230808 | 192800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 46 | 20230808 | 192700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 47 | 20230808 | 192600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 48 | 20230808 | 192500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 49 | 20230808 | 192400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 50 | 20230808 | 192300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 51 | 20230808 | 192200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 52 | 20230808 | 192100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 53 | 20230808 | 192000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 54 | 20230808 | 191900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 55 | 20230808 | 191800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 56 | 20230808 | 191700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 57 | 20230808 | 191600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 58 | 20230808 | 191500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 59 | 20230808 | 191400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 60 | 20230808 | 191300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 61 | 20230808 | 191200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 62 | 20230808 | 191100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 2087 |
| 63 | 20230808 | 191000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 64 | 20230808 | 190900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 65 | 20230808 | 190800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 66 | 20230808 | 190700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 67 | 20230808 | 190600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 68 | 20230808 | 190500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 69 | 20230808 | 190400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 70 | 20230808 | 190300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 71 | 20230808 | 190200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 72 | 20230808 | 190100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 73 | 20230808 | 190000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 74 | 20230808 | 185900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 75 | 20230808 | 185800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 76 | 20230808 | 185700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 77 | 20230808 | 185600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 78 | 20230808 | 185500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 79 | 20230808 | 185400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 80 | 20230808 | 185300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 81 | 20230808 | 185200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 82 | 20230808 | 185100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 83 | 20230808 | 185000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 84 | 20230808 | 184900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 85 | 20230808 | 184800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 86 | 20230808 | 184700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 87 | 20230808 | 184600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 88 | 20230808 | 184500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 89 | 20230808 | 184400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 90 | 20230808 | 184300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 91 | 20230808 | 184200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 92 | 20230808 | 184100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 2087 |
| 93 | 20230808 | 184000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 94 | 20230808 | 183900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 95 | 20230808 | 183800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 96 | 20230808 | 183700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 97 | 20230808 | 183600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 98 | 20230808 | 183500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 99 | 20230808 | 183400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 100 | 20230808 | 183300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 101 | 20230808 | 183200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 102 | 20230808 | 183100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 103 | 20230808 | 183000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 104 | 20230808 | 182900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 105 | 20230808 | 182800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 106 | 20230808 | 182700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 107 | 20230808 | 182600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 108 | 20230808 | 182500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 109 | 20230808 | 182400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 110 | 20230808 | 182300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 111 | 20230808 | 182200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 112 | 20230808 | 182100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 113 | 20230808 | 182000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 114 | 20230808 | 181900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 115 | 20230808 | 181800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 116 | 20230808 | 181700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 117 | 20230808 | 181600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 118 | 20230808 | 181500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 119 | 20230808 | 181400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 120 | 20230808 | 181300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 121 | 20230808 | 181200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 122 | 20230808 | 181100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 2087 |
| 123 | 20230808 | 181000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 124 | 20230808 | 180900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 125 | 20230808 | 180800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 126 | 20230808 | 180700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 127 | 20230808 | 180600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 128 | 20230808 | 180500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 129 | 20230808 | 180400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 130 | 20230808 | 180300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 131 | 20230808 | 180200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 132 | 20230808 | 180100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 133 | 20230808 | 180000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 134 | 20230808 | 175900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 135 | 20230808 | 175800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 136 | 20230808 | 175700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 137 | 20230808 | 175600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 138 | 20230808 | 175500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 139 | 20230808 | 175400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 140 | 20230808 | 175300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 141 | 20230808 | 175200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 142 | 20230808 | 175100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 143 | 20230808 | 175000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 144 | 20230808 | 174900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 145 | 20230808 | 174800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 146 | 20230808 | 174700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 147 | 20230808 | 174600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 148 | 20230808 | 174500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 149 | 20230808 | 174400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 150 | 20230808 | 174300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 151 | 20230808 | 174200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 152 | 20230808 | 174100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 2087 |
| 153 | 20230808 | 174000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 154 | 20230808 | 173900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 155 | 20230808 | 173800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 156 | 20230808 | 173700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 157 | 20230808 | 173600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 158 | 20230808 | 173500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 159 | 20230808 | 173400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 160 | 20230808 | 173300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 161 | 20230808 | 173200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 162 | 20230808 | 173100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 163 | 20230808 | 173000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 164 | 20230808 | 172900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 165 | 20230808 | 172800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 166 | 20230808 | 172700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 167 | 20230808 | 172600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 168 | 20230808 | 172500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 169 | 20230808 | 172400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 170 | 20230808 | 172300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 171 | 20230808 | 172200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 172 | 20230808 | 172100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 173 | 20230808 | 172000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 174 | 20230808 | 171900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 175 | 20230808 | 171800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 176 | 20230808 | 171700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 177 | 20230808 | 171600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 178 | 20230808 | 171500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 179 | 20230808 | 171400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 180 | 20230808 | 171300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 181 | 20230808 | 171200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 182 | 20230808 | 171100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 2087 |
| 183 | 20230808 | 171000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 184 | 20230808 | 170900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 185 | 20230808 | 170800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 186 | 20230808 | 170700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 187 | 20230808 | 170600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 188 | 20230808 | 170500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20230808 | 170400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20230808 | 170300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 191 | 20230808 | 170200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 192 | 20230808 | 170100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 193 | 20230808 | 170000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 194 | 20230808 | 165900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 195 | 20230808 | 165800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 196 | 20230808 | 165700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 197 | 20230808 | 165600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 198 | 20230808 | 165500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 199 | 20230808 | 165400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 200 | 20230808 | 165300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 201 | 20230808 | 165200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 202 | 20230808 | 165100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 203 | 20230808 | 165000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 204 | 20230808 | 164900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 205 | 20230808 | 164800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 206 | 20230808 | 164700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 207 | 20230808 | 164600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 208 | 20230808 | 164500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 209 | 20230808 | 164400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 210 | 20230808 | 164300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 211 | 20230808 | 164200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 212 | 20230808 | 164100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 2087 |
| 213 | 20230808 | 164000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 214 | 20230808 | 163900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 215 | 20230808 | 163800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 216 | 20230808 | 163700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 217 | 20230808 | 163600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 218 | 20230808 | 163500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 219 | 20230808 | 163400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 220 | 20230808 | 163300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 221 | 20230808 | 163200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 222 | 20230808 | 163100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 223 | 20230808 | 163000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 224 | 20230808 | 162900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 225 | 20230808 | 162800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 226 | 20230808 | 162700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 227 | 20230808 | 162600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 228 | 20230808 | 162500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 229 | 20230808 | 162400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 230 | 20230808 | 162300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 231 | 20230808 | 162200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 232 | 20230808 | 162100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 233 | 20230808 | 162000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 234 | 20230808 | 161900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 235 | 20230808 | 161800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 236 | 20230808 | 161700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 237 | 20230808 | 161600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 238 | 20230808 | 161500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 239 | 20230808 | 161400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 240 | 20230808 | 161300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 241 | 20230808 | 161200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 242 | 20230808 | 161100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 2087 |
| 243 | 20230808 | 161000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 244 | 20230808 | 160900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 245 | 20230808 | 160800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 246 | 20230808 | 160700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 247 | 20230808 | 160600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 248 | 20230808 | 160500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 249 | 20230808 | 160400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 250 | 20230808 | 160300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 251 | 20230808 | 160200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 252 | 20230808 | 160100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 253 | 20230808 | 160000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 254 | 20230808 | 155900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 255 | 20230808 | 155800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 256 | 20230808 | 155700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 257 | 20230808 | 155600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 258 | 20230808 | 155500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 259 | 20230808 | 155400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 260 | 20230808 | 155300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 261 | 20230808 | 155200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 262 | 20230808 | 155100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 263 | 20230808 | 155000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 264 | 20230808 | 154900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 265 | 20230808 | 154800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 266 | 20230808 | 154700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 267 | 20230808 | 154600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 268 | 20230808 | 154500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 269 | 20230808 | 154400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 270 | 20230808 | 154300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 271 | 20230808 | 154200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 272 | 20230808 | 154100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 2087 |
| 273 | 20230808 | 154000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 274 | 20230808 | 153900 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 275 | 20230808 | 153800 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 276 | 20230808 | 153700 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 277 | 20230808 | 153600 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 278 | 20230808 | 153500 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 279 | 20230808 | 153400 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 280 | 20230808 | 153300 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 281 | 20230808 | 153200 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 282 | 20230808 | 153100 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 283 | 20230808 | 153000 | 7851994850 | 35050 | 35050 | 35050 | 35050 | 2087 |
| 284 | 20230808 | 152900 | 7778845500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 285 | 20230808 | 152800 | 7778845500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 286 | 20230808 | 152700 | 7778845500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 287 | 20230808 | 152600 | 7778845500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 288 | 20230808 | 152500 | 7778845500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 289 | 20230808 | 152400 | 7778845500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 290 | 20230808 | 152300 | 7778845500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 291 | 20230808 | 152200 | 7778845500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 292 | 20230808 | 152100 | 7778845500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 293 | 20230808 | 152000 | 7778845500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 294 | 20230808 | 151900 | 7778845500 | 35100 | 35100 | 35100 | 35050 | 325 |
| 295 | 20230808 | 151800 | 7767440700 | 35100 | 35050 | 35100 | 35000 | 971 |
| 296 | 20230808 | 151700 | 7733404850 | 35050 | 35000 | 35050 | 34950 | 432 |
| 297 | 20230808 | 151600 | 7718286850 | 34950 | 35050 | 35050 | 34950 | 133 |
| 298 | 20230808 | 151500 | 7713629050 | 35050 | 35000 | 35050 | 35000 | 403 |
| 299 | 20230808 | 151400 | 7699519500 | 35000 | 35000 | 35050 | 34950 | 2000 |
| 300 | 20230808 | 151300 | 7629510400 | 34950 | 35000 | 35000 | 34950 | 280 |
| 301 | 20230808 | 151200 | 7619715300 | 34950 | 35000 | 35000 | 34950 | 399 |
| 302 | 20230808 | 151100 | 7605761900 | 35000 | 35000 | 35000 | 34900 | 887 |
| 303 | 20230808 | 151000 | 7574738400 | 35000 | 35000 | 35000 | 34950 | 772 |
| 304 | 20230808 | 150900 | 7547722850 | 35000 | 35000 | 35000 | 34950 | 295 |
| 305 | 20230808 | 150800 | 7537401500 | 34950 | 34950 | 35000 | 34950 | 355 |
| 306 | 20230808 | 150700 | 7524988700 | 34950 | 34950 | 35000 | 34950 | 1279 |
| 307 | 20230808 | 150600 | 7480281100 | 34950 | 34900 | 34950 | 34900 | 814 |
| 308 | 20230808 | 150500 | 7451837200 | 34900 | 34900 | 34900 | 34850 | 936 |
| 309 | 20230808 | 150400 | 7419171350 | 34900 | 34950 | 34950 | 34900 | 1577 |
| 310 | 20230808 | 150300 | 7364062650 | 34950 | 34950 | 35050 | 34950 | 590 |
| 311 | 20230808 | 150200 | 7343425650 | 34950 | 35000 | 35000 | 34950 | 475 |
| 312 | 20230808 | 150100 | 7326803050 | 34950 | 35000 | 35000 | 34950 | 360 |
| 313 | 20230808 | 150000 | 7314208250 | 34950 | 35000 | 35050 | 34950 | 681 |
| 314 | 20230808 | 145900 | 7290375400 | 35000 | 35000 | 35000 | 34950 | 1083 |
| 315 | 20230808 | 145800 | 7252482150 | 34950 | 35000 | 35000 | 34950 | 1261 |
| 316 | 20230808 | 145700 | 7208362000 | 35000 | 34950 | 35000 | 34900 | 2242 |
| 317 | 20230808 | 145600 | 7129987850 | 34950 | 35050 | 35050 | 34950 | 1831 |
| 318 | 20230808 | 145500 | 7065877900 | 35050 | 35050 | 35100 | 35000 | 1803 |
| 319 | 20230808 | 145400 | 7002683050 | 35000 | 35050 | 35050 | 35000 | 934 |
| 320 | 20230808 | 145300 | 6969948750 | 35050 | 35050 | 35050 | 35000 | 1259 |
| 321 | 20230808 | 145200 | 6925823600 | 35050 | 35050 | 35050 | 35000 | 761 |
| 322 | 20230808 | 145100 | 6899150650 | 35050 | 35050 | 35150 | 35050 | 2410 |
| 323 | 20230808 | 145000 | 6814603100 | 35050 | 35100 | 35100 | 35050 | 1612 |
| 324 | 20230808 | 144900 | 6758026250 | 35100 | 35050 | 35100 | 35050 | 1898 |
| 325 | 20230808 | 144800 | 6691411800 | 35050 | 35100 | 35100 | 35050 | 818 |
| 326 | 20230808 | 144700 | 6662704500 | 35100 | 35100 | 35100 | 35050 | 1581 |
| 327 | 20230808 | 144600 | 6607213650 | 35100 | 35100 | 35100 | 35000 | 629 |
| 328 | 20230808 | 144500 | 6585156150 | 35050 | 35050 | 35100 | 35000 | 2143 |
| 329 | 20230808 | 144400 | 6510014100 | 35000 | 35050 | 35050 | 35000 | 1454 |
| 330 | 20230808 | 144300 | 6459053600 | 35050 | 35050 | 35050 | 35000 | 1572 |
| 331 | 20230808 | 144200 | 6403970900 | 35000 | 35050 | 35050 | 35000 | 960 |
| 332 | 20230808 | 144100 | 6370335600 | 35000 | 35000 | 35050 | 34950 | 2091 |
| 333 | 20230808 | 144000 | 6297145500 | 35000 | 35000 | 35000 | 34950 | 955 |
| 334 | 20230808 | 143900 | 6263723150 | 35000 | 34950 | 35000 | 34900 | 981 |
| 335 | 20230808 | 143800 | 6229415400 | 34900 | 34950 | 34950 | 34900 | 419 |
| 336 | 20230808 | 143700 | 6214775150 | 34950 | 35000 | 35000 | 34950 | 840 |
| 337 | 20230808 | 143600 | 6185409050 | 34950 | 35000 | 35000 | 34950 | 416 |
| 338 | 20230808 | 143500 | 6170852050 | 35000 | 35000 | 35000 | 34950 | 825 |
| 339 | 20230808 | 143400 | 6141993900 | 34950 | 34950 | 35000 | 34950 | 207 |
| 340 | 20230808 | 143300 | 6134749300 | 34950 | 34950 | 35000 | 34950 | 479 |
| 341 | 20230808 | 143200 | 6118003550 | 34950 | 35000 | 35000 | 34950 | 654 |
| 342 | 20230808 | 143100 | 6095133350 | 35000 | 34950 | 35000 | 34900 | 700 |
| 343 | 20230808 | 143000 | 6070668850 | 34950 | 34850 | 34950 | 34850 | 1050 |
| 344 | 20230808 | 142900 | 6034029600 | 34850 | 34950 | 34950 | 34850 | 702 |
| 345 | 20230808 | 142800 | 6009524350 | 34950 | 34950 | 35000 | 34900 | 702 |
| 346 | 20230808 | 142700 | 5984988800 | 34950 | 34950 | 35000 | 34850 | 805 |
| 347 | 20230808 | 142600 | 5956856850 | 34950 | 34950 | 35000 | 34900 | 674 |
| 348 | 20230808 | 142500 | 5933306900 | 34950 | 34950 | 34950 | 34900 | 1107 |
| 349 | 20230808 | 142400 | 5894631700 | 34950 | 34950 | 35000 | 34900 | 759 |
| 350 | 20230808 | 142300 | 5868092250 | 34900 | 35000 | 35000 | 34900 | 408 |
| 351 | 20230808 | 142200 | 5853832100 | 34950 | 34950 | 35000 | 34900 | 766 |
| 352 | 20230808 | 142100 | 5827061850 | 34900 | 34950 | 35000 | 34900 | 608 |
| 353 | 20230808 | 142000 | 5805820950 | 34950 | 34900 | 35000 | 34900 | 715 |
| 354 | 20230808 | 141900 | 5780833750 | 34900 | 34900 | 34950 | 34900 | 465 |
| 355 | 20230808 | 141800 | 5764595600 | 34900 | 34950 | 34950 | 34850 | 904 |
| 356 | 20230808 | 141700 | 5733013200 | 34950 | 34900 | 34950 | 34850 | 428 |
| 357 | 20230808 | 141600 | 5718078050 | 34850 | 34900 | 34900 | 34800 | 1064 |
| 358 | 20230808 | 141500 | 5680972600 | 34900 | 34800 | 34900 | 34800 | 368 |
| 359 | 20230808 | 141400 | 5668147650 | 34800 | 34850 | 34900 | 34750 | 1241 |
| 360 | 20230808 | 141300 | 5624911950 | 34800 | 34900 | 34900 | 34800 | 854 |
| 361 | 20230808 | 141200 | 5595139550 | 34850 | 34800 | 34900 | 34750 | 360 |
| 362 | 20230808 | 141100 | 5582598350 | 34750 | 34850 | 34850 | 34750 | 1032 |
| 363 | 20230808 | 141000 | 5546648450 | 34800 | 34850 | 34850 | 34800 | 712 |
| 364 | 20230808 | 140900 | 5521861050 | 34800 | 34800 | 34850 | 34800 | 1319 |
| 365 | 20230808 | 140800 | 5475901950 | 34850 | 34900 | 34900 | 34850 | 938 |
| 366 | 20230808 | 140700 | 5443204800 | 34900 | 34850 | 34950 | 34800 | 940 |
| 367 | 20230808 | 140600 | 5410387500 | 34800 | 34850 | 34850 | 34800 | 372 |
| 368 | 20230808 | 140500 | 5397430600 | 34800 | 34850 | 34900 | 34800 | 1061 |
| 369 | 20230808 | 140400 | 5360470700 | 34800 | 34900 | 34950 | 34800 | 923 |
| 370 | 20230808 | 140300 | 5328241350 | 34900 | 34850 | 34900 | 34800 | 328 |
| 371 | 20230808 | 140200 | 5316807600 | 34900 | 34900 | 34950 | 34800 | 954 |
| 372 | 20230808 | 140100 | 5283483250 | 34900 | 34900 | 34900 | 34850 | 728 |
| 373 | 20230808 | 140000 | 5258079450 | 34950 | 34850 | 34950 | 34850 | 506 |
| 374 | 20230808 | 135900 | 5240418950 | 34850 | 34900 | 34900 | 34800 | 648 |
| 375 | 20230808 | 135800 | 5217828200 | 34900 | 34950 | 35000 | 34900 | 421 |
| 376 | 20230808 | 135700 | 5203114550 | 34900 | 34850 | 34950 | 34850 | 700 |
| 377 | 20230808 | 135600 | 5178667050 | 34850 | 34900 | 34950 | 34850 | 156 |
| 378 | 20230808 | 135500 | 5173224700 | 34850 | 34850 | 35000 | 34800 | 926 |
| 379 | 20230808 | 135400 | 5140897050 | 34800 | 34950 | 34950 | 34800 | 282 |
| 380 | 20230808 | 135300 | 5131073750 | 34950 | 34850 | 34950 | 34850 | 1063 |
| 381 | 20230808 | 135200 | 5093961200 | 34900 | 34950 | 34950 | 34850 | 338 |
| 382 | 20230808 | 135100 | 5082168150 | 34900 | 34850 | 34950 | 34850 | 1000 |
| 383 | 20230808 | 135000 | 5047248950 | 34850 | 34900 | 34950 | 34850 | 376 |
| 384 | 20230808 | 134900 | 5034140100 | 34900 | 34950 | 34950 | 34850 | 313 |
| 385 | 20230808 | 134800 | 5023218150 | 34950 | 34850 | 34950 | 34850 | 783 |
| 386 | 20230808 | 134700 | 4995865600 | 34900 | 34850 | 34950 | 34850 | 441 |
| 387 | 20230808 | 134600 | 4980478750 | 34850 | 34950 | 34950 | 34850 | 679 |
| 388 | 20230808 | 134500 | 4956772650 | 34950 | 34900 | 34950 | 34850 | 362 |
| 389 | 20230808 | 134400 | 4944135250 | 34900 | 34900 | 34950 | 34850 | 661 |
| 390 | 20230808 | 134300 | 4921066350 | 34850 | 34900 | 34900 | 34850 | 379 |
| 391 | 20230808 | 134200 | 4907847000 | 34850 | 34850 | 34900 | 34800 | 325 |
| 392 | 20230808 | 134100 | 4896518800 | 34900 | 34800 | 34900 | 34800 | 435 |
| 393 | 20230808 | 134000 | 4881353550 | 34800 | 34900 | 34900 | 34800 | 227 |
| 394 | 20230808 | 133900 | 4873439200 | 34850 | 34850 | 34900 | 34850 | 327 |
| 395 | 20230808 | 133800 | 4862040500 | 34900 | 34800 | 34900 | 34800 | 734 |
| 396 | 20230808 | 133700 | 4836479600 | 34800 | 34850 | 34900 | 34800 | 372 |
| 397 | 20230808 | 133600 | 4823510250 | 34850 | 34900 | 34900 | 34850 | 219 |
| 398 | 20230808 | 133500 | 4815874700 | 34950 | 34900 | 34950 | 34900 | 457 |
| 399 | 20230808 | 133400 | 4799914750 | 34950 | 34950 | 34950 | 34900 | 444 |
| 400 | 20230808 | 133300 | 4784414650 | 34900 | 34850 | 34950 | 34850 | 164 |
| 401 | 20230808 | 133200 | 4778694250 | 34850 | 34900 | 34900 | 34850 | 448 |
| 402 | 20230808 | 133100 | 4763068500 | 34900 | 34850 | 34900 | 34850 | 534 |
| 403 | 20230808 | 133000 | 4744434300 | 34850 | 34900 | 34900 | 34800 | 1133 |
| 404 | 20230808 | 132900 | 4704924050 | 34950 | 34950 | 34950 | 34900 | 186 |
| 405 | 20230808 | 132800 | 4698425450 | 34950 | 34950 | 35000 | 34900 | 339 |
| 406 | 20230808 | 132700 | 4686572500 | 34950 | 34900 | 35000 | 34900 | 444 |
| 407 | 20230808 | 132600 | 4671058100 | 34900 | 34950 | 34950 | 34900 | 186 |
| 408 | 20230808 | 132500 | 4664559700 | 34950 | 34950 | 35000 | 34900 | 432 |
| 409 | 20230808 | 132400 | 4649467950 | 34950 | 34950 | 35000 | 34950 | 225 |
| 410 | 20230808 | 132300 | 4641595400 | 35000 | 35000 | 35000 | 34950 | 458 |
| 411 | 20230808 | 132200 | 4625567750 | 35000 | 35000 | 35000 | 34950 | 178 |
| 412 | 20230808 | 132100 | 4619340200 | 35000 | 34950 | 35000 | 34950 | 330 |
| 413 | 20230808 | 132000 | 4607797550 | 35000 | 35000 | 35000 | 34950 | 188 |
| 414 | 20230808 | 131900 | 4601221200 | 35000 | 35000 | 35050 | 34950 | 484 |
| 415 | 20230808 | 131800 | 4584283050 | 35000 | 35050 | 35050 | 34950 | 232 |
| 416 | 20230808 | 131700 | 4576161650 | 35000 | 35000 | 35050 | 34950 | 268 |
| 417 | 20230808 | 131600 | 4566780100 | 35000 | 35050 | 35050 | 35000 | 112 |
| 418 | 20230808 | 131500 | 4562859700 | 35050 | 34950 | 35050 | 34950 | 829 |
| 419 | 20230808 | 131400 | 4533846500 | 34950 | 35000 | 35000 | 34950 | 192 |
| 420 | 20230808 | 131300 | 4527130900 | 35000 | 34950 | 35000 | 34950 | 173 |
| 421 | 20230808 | 131200 | 4521080450 | 34950 | 35000 | 35000 | 34900 | 126 |
| 422 | 20230808 | 131100 | 4516673750 | 35000 | 35000 | 35000 | 34950 | 753 |
| 423 | 20230808 | 131000 | 4490329650 | 35000 | 35000 | 35000 | 34950 | 66 |
| 424 | 20230808 | 130900 | 4488020550 | 34950 | 34950 | 35000 | 34900 | 234 |
| 425 | 20230808 | 130800 | 4479837650 | 34950 | 34950 | 35000 | 34900 | 367 |
| 426 | 20230808 | 130700 | 4467016400 | 34900 | 34950 | 34950 | 34900 | 102 |
| 427 | 20230808 | 130600 | 4463454050 | 34900 | 34900 | 34950 | 34850 | 256 |
| 428 | 20230808 | 130500 | 4454517850 | 34900 | 34950 | 35000 | 34900 | 160 |
| 429 | 20230808 | 130400 | 4448923400 | 34950 | 35000 | 35000 | 34900 | 463 |
| 430 | 20230808 | 130300 | 4432725350 | 35000 | 34950 | 35000 | 34950 | 102 |
| 431 | 20230808 | 130200 | 4429156500 | 35000 | 35050 | 35050 | 34950 | 310 |
| 432 | 20230808 | 130100 | 4418299550 | 35050 | 34950 | 35050 | 34950 | 1211 |
| 433 | 20230808 | 130000 | 4375871450 | 35000 | 34950 | 35000 | 34900 | 370 |
| 434 | 20230808 | 125900 | 4362940000 | 34950 | 34950 | 34950 | 34950 | 131 |
| 435 | 20230808 | 125800 | 4358361550 | 34900 | 34950 | 34950 | 34900 | 287 |
| 436 | 20230808 | 125700 | 4348340750 | 34950 | 35000 | 35000 | 34900 | 271 |
| 437 | 20230808 | 125600 | 4338871600 | 35000 | 34950 | 35000 | 34950 | 256 |
| 438 | 20230808 | 125500 | 4329924250 | 34950 | 34900 | 34950 | 34900 | 199 |
| 439 | 20230808 | 125400 | 4322974450 | 34900 | 34950 | 34950 | 34850 | 120 |
| 440 | 20230808 | 125300 | 4318788650 | 34950 | 34950 | 34950 | 34900 | 273 |
| 441 | 20230808 | 125200 | 4309249750 | 34950 | 34950 | 34950 | 34900 | 364 |
| 442 | 20230808 | 125100 | 4296529900 | 34950 | 34950 | 34950 | 34850 | 119 |
| 443 | 20230808 | 125000 | 4292373600 | 34950 | 34950 | 34950 | 34850 | 330 |
| 444 | 20230808 | 124900 | 4280855300 | 34950 | 35000 | 35000 | 34950 | 372 |
| 445 | 20230808 | 124800 | 4267842150 | 34950 | 34950 | 35000 | 34900 | 284 |
| 446 | 20230808 | 124700 | 4257916450 | 34950 | 34950 | 34950 | 34900 | 158 |
| 447 | 20230808 | 124600 | 4252396600 | 34950 | 35000 | 35000 | 34900 | 230 |
| 448 | 20230808 | 124500 | 4244359650 | 34950 | 34950 | 35000 | 34900 | 564 |
| 449 | 20230808 | 124400 | 4224648800 | 34950 | 34900 | 34950 | 34900 | 137 |
| 450 | 20230808 | 124300 | 4219865250 | 34900 | 34900 | 34900 | 34850 | 111 |
| 451 | 20230808 | 124200 | 4215994300 | 34900 | 34950 | 34950 | 34800 | 754 |
| 452 | 20230808 | 124100 | 4189731050 | 34900 | 34950 | 34950 | 34900 | 395 |
| 453 | 20230808 | 124000 | 4175938450 | 34950 | 35000 | 35000 | 34950 | 134 |
| 454 | 20230808 | 123900 | 4171255050 | 35000 | 35000 | 35000 | 34950 | 72 |
| 455 | 20230808 | 123800 | 4168735400 | 35050 | 35000 | 35050 | 35000 | 228 |
| 456 | 20230808 | 123700 | 4160748400 | 35000 | 35000 | 35050 | 35000 | 447 |
| 457 | 20230808 | 123600 | 4145101950 | 35000 | 34950 | 35000 | 34950 | 147 |
| 458 | 20230808 | 123500 | 4139960300 | 35000 | 34950 | 35050 | 34950 | 164 |
| 459 | 20230808 | 123400 | 4134217350 | 34950 | 35050 | 35050 | 34950 | 471 |
| 460 | 20230808 | 123300 | 4117734150 | 35050 | 35000 | 35050 | 34950 | 476 |
| 461 | 20230808 | 123200 | 4101075250 | 35000 | 35000 | 35000 | 34950 | 288 |
| 462 | 20230808 | 123100 | 4090997150 | 34950 | 34950 | 35000 | 34900 | 129 |
| 463 | 20230808 | 123000 | 4086489400 | 35000 | 35000 | 35000 | 34900 | 315 |
| 464 | 20230808 | 122900 | 4075478850 | 34950 | 34950 | 34950 | 34900 | 159 |
| 465 | 20230808 | 122800 | 4069923700 | 34950 | 34900 | 34950 | 34900 | 267 |
| 466 | 20230808 | 122700 | 4060599700 | 34950 | 34950 | 34950 | 34900 | 159 |
| 467 | 20230808 | 122600 | 4055047200 | 34950 | 34950 | 35000 | 34900 | 492 |
| 468 | 20230808 | 122500 | 4037840750 | 34950 | 34950 | 35000 | 34950 | 386 |
| 469 | 20230808 | 122400 | 4024345850 | 35000 | 35000 | 35000 | 34950 | 158 |
| 470 | 20230808 | 122300 | 4018818150 | 35000 | 35050 | 35050 | 35000 | 1313 |
| 471 | 20230808 | 122200 | 3972857650 | 35050 | 35050 | 35050 | 35000 | 195 |
| 472 | 20230808 | 122100 | 3966024800 | 35050 | 35000 | 35050 | 35000 | 185 |
| 473 | 20230808 | 122000 | 3959543750 | 35050 | 35050 | 35050 | 35000 | 179 |
| 474 | 20230808 | 121900 | 3953271850 | 35050 | 35050 | 35100 | 35050 | 141 |
| 475 | 20230808 | 121800 | 3948326500 | 35050 | 35050 | 35100 | 35000 | 218 |
| 476 | 20230808 | 121700 | 3940685350 | 35100 | 35100 | 35150 | 35100 | 528 |
| 477 | 20230808 | 121600 | 3922151750 | 35100 | 35100 | 35100 | 35050 | 471 |
| 478 | 20230808 | 121500 | 3905620200 | 35100 | 35100 | 35100 | 35050 | 344 |
| 479 | 20230808 | 121400 | 3893553450 | 35100 | 35100 | 35100 | 35050 | 113 |
| 480 | 20230808 | 121300 | 3889589850 | 35100 | 35100 | 35100 | 35050 | 150 |
| 481 | 20230808 | 121200 | 3884327500 | 35100 | 35050 | 35100 | 35050 | 472 |
| 482 | 20230808 | 121100 | 3867763200 | 35100 | 35100 | 35100 | 35050 | 273 |
| 483 | 20230808 | 121000 | 3858189850 | 35100 | 35100 | 35100 | 35050 | 168 |
| 484 | 20230808 | 120900 | 3852295100 | 35050 | 35100 | 35100 | 35050 | 665 |
| 485 | 20230808 | 120800 | 3828981650 | 35100 | 35050 | 35100 | 35050 | 221 |
| 486 | 20230808 | 120700 | 3821226650 | 35050 | 35050 | 35050 | 35000 | 412 |
| 487 | 20230808 | 120600 | 3806788250 | 35000 | 35000 | 35050 | 34950 | 194 |
| 488 | 20230808 | 120500 | 3799996550 | 35050 | 35000 | 35050 | 34950 | 913 |
| 489 | 20230808 | 120400 | 3768043450 | 34950 | 35000 | 35000 | 34950 | 125 |
| 490 | 20230808 | 120300 | 3763672250 | 35000 | 35000 | 35000 | 34900 | 782 |
| 491 | 20230808 | 120200 | 3736311500 | 35000 | 34950 | 35000 | 34950 | 266 |
| 492 | 20230808 | 120100 | 3727007250 | 34950 | 35000 | 35000 | 34950 | 413 |
| 493 | 20230808 | 120000 | 3712566550 | 34950 | 35000 | 35000 | 34950 | 131 |
| 494 | 20230808 | 115900 | 3707985800 | 34950 | 35000 | 35000 | 34900 | 286 |
| 495 | 20230808 | 115800 | 3697985100 | 35000 | 35000 | 35000 | 34950 | 195 |
| 496 | 20230808 | 115700 | 3691167100 | 35000 | 34950 | 35000 | 34950 | 221 |
| 497 | 20230808 | 115600 | 3683439550 | 35000 | 34950 | 35000 | 34900 | 618 |
| 498 | 20230808 | 115500 | 3661815450 | 34950 | 34950 | 34950 | 34900 | 455 |
| 499 | 20230808 | 115400 | 3645915350 | 34950 | 35000 | 35000 | 34900 | 328 |
| 500 | 20230808 | 115300 | 3634454350 | 34950 | 35000 | 35000 | 34950 | 148 |
| 501 | 20230808 | 115200 | 3629279100 | 34950 | 34950 | 35000 | 34900 | 719 |
| 502 | 20230808 | 115100 | 3604145100 | 34950 | 34950 | 35000 | 34950 | 289 |
| 503 | 20230808 | 115000 | 3594034300 | 34950 | 35000 | 35000 | 34950 | 148 |
| 504 | 20230808 | 114900 | 3588856550 | 34950 | 35000 | 35000 | 34950 | 376 |
| 505 | 20230808 | 114800 | 3575707600 | 35000 | 34950 | 35000 | 34900 | 962 |
| 506 | 20230808 | 114700 | 3542080100 | 34950 | 34950 | 34950 | 34900 | 361 |
| 507 | 20230808 | 114600 | 3529466200 | 34950 | 34900 | 34950 | 34900 | 227 |
| 508 | 20230808 | 114500 | 3521534800 | 34900 | 34950 | 34950 | 34850 | 451 |
| 509 | 20230808 | 114400 | 3505788700 | 34900 | 34950 | 34950 | 34900 | 371 |
| 510 | 20230808 | 114300 | 3492824900 | 34950 | 34950 | 34950 | 34900 | 326 |
| 511 | 20230808 | 114200 | 3481434900 | 34900 | 34900 | 34950 | 34900 | 213 |
| 512 | 20230808 | 114100 | 3473995000 | 34900 | 34900 | 34950 | 34900 | 255 |
| 513 | 20230808 | 114000 | 3465089300 | 34950 | 34950 | 34950 | 34900 | 487 |
| 514 | 20230808 | 113900 | 3448070900 | 34900 | 34900 | 34950 | 34850 | 756 |
| 515 | 20230808 | 113800 | 3421687100 | 34900 | 34850 | 34900 | 34850 | 116 |
| 516 | 20230808 | 113700 | 3417641200 | 34900 | 34900 | 34900 | 34850 | 182 |
| 517 | 20230808 | 113600 | 3411292100 | 34850 | 34900 | 34900 | 34850 | 158 |
| 518 | 20230808 | 113500 | 3405780650 | 34900 | 34850 | 34900 | 34850 | 376 |
| 519 | 20230808 | 113400 | 3392668650 | 34850 | 34850 | 34900 | 34800 | 565 |
| 520 | 20230808 | 113300 | 3372969950 | 34800 | 34800 | 34850 | 34800 | 87 |
| 521 | 20230808 | 113200 | 3369940500 | 34850 | 34800 | 34850 | 34800 | 695 |
| 522 | 20230808 | 113100 | 3345749350 | 34800 | 34800 | 34800 | 34750 | 100 |
| 523 | 20230808 | 113000 | 3342271250 | 34750 | 34850 | 34850 | 34750 | 184 |
| 524 | 20230808 | 112900 | 3335865550 | 34850 | 34850 | 34850 | 34750 | 298 |
| 525 | 20230808 | 112800 | 3325495350 | 34800 | 34800 | 34800 | 34750 | 295 |
| 526 | 20230808 | 112700 | 3315231500 | 34800 | 34750 | 34800 | 34750 | 335 |
| 527 | 20230808 | 112600 | 3303576400 | 34800 | 34800 | 34800 | 34750 | 198 |
| 528 | 20230808 | 112500 | 3296689400 | 34800 | 34750 | 34800 | 34750 | 420 |
| 529 | 20230808 | 112400 | 3282078100 | 34700 | 34750 | 34750 | 34700 | 544 |
| 530 | 20230808 | 112300 | 3263200050 | 34700 | 34800 | 34800 | 34700 | 240 |
| 531 | 20230808 | 112200 | 3254861450 | 34800 | 34800 | 34800 | 34700 | 579 |
| 532 | 20230808 | 112100 | 3234736500 | 34750 | 34750 | 34800 | 34750 | 295 |
| 533 | 20230808 | 112000 | 3224474050 | 34750 | 34700 | 34800 | 34700 | 404 |
| 534 | 20230808 | 111900 | 3210436100 | 34750 | 34800 | 34800 | 34700 | 325 |
| 535 | 20230808 | 111800 | 3199134800 | 34750 | 34750 | 34800 | 34750 | 199 |
| 536 | 20230808 | 111700 | 3192218650 | 34750 | 34750 | 34750 | 34700 | 465 |
| 537 | 20230808 | 111600 | 3176064700 | 34750 | 34750 | 34800 | 34750 | 419 |
| 538 | 20230808 | 111500 | 3161502500 | 34750 | 34800 | 34800 | 34700 | 68 |
| 539 | 20230808 | 111400 | 3159139350 | 34800 | 34700 | 34800 | 34700 | 80 |
| 540 | 20230808 | 111300 | 3156358200 | 34650 | 34700 | 34800 | 34650 | 738 |
| 541 | 20230808 | 111200 | 3130726350 | 34700 | 34750 | 34750 | 34700 | 186 |
| 542 | 20230808 | 111100 | 3124269400 | 34750 | 34750 | 34750 | 34700 | 329 |
| 543 | 20230808 | 111000 | 3112838700 | 34750 | 34750 | 34750 | 34700 | 61 |
| 544 | 20230808 | 110900 | 3110720800 | 34800 | 34850 | 34850 | 34750 | 567 |
| 545 | 20230808 | 110800 | 3090996900 | 34800 | 34700 | 34800 | 34650 | 107 |
| 546 | 20230808 | 110700 | 3087281850 | 34700 | 34750 | 34800 | 34650 | 150 |
| 547 | 20230808 | 110600 | 3082076700 | 34800 | 34650 | 34800 | 34650 | 451 |
| 548 | 20230808 | 110500 | 3066417050 | 34650 | 34650 | 34650 | 34650 | 106 |
| 549 | 20230808 | 110400 | 3062744150 | 34650 | 34650 | 34650 | 34600 | 369 |
| 550 | 20230808 | 110300 | 3049958650 | 34650 | 34650 | 34650 | 34550 | 396 |
| 551 | 20230808 | 110200 | 3036264800 | 34600 | 34550 | 34700 | 34550 | 710 |
| 552 | 20230808 | 110100 | 3011688050 | 34500 | 34650 | 34750 | 34500 | 2470 |
| 553 | 20230808 | 110000 | 2926221700 | 34700 | 34850 | 34850 | 34700 | 225 |
| 554 | 20230808 | 105900 | 2918404400 | 34850 | 34750 | 34850 | 34700 | 344 |
| 555 | 20230808 | 105800 | 2906445250 | 34700 | 34750 | 34800 | 34700 | 352 |
| 556 | 20230808 | 105700 | 2894218450 | 34750 | 34800 | 34800 | 34750 | 505 |
| 557 | 20230808 | 105600 | 2876652800 | 34850 | 34850 | 34900 | 34850 | 452 |
| 558 | 20230808 | 105500 | 2860898400 | 34850 | 34800 | 34900 | 34800 | 348 |
| 559 | 20230808 | 105400 | 2848773750 | 34800 | 34850 | 34850 | 34800 | 337 |
| 560 | 20230808 | 105300 | 2837029650 | 34800 | 34850 | 34850 | 34800 | 351 |
| 561 | 20230808 | 105200 | 2824807050 | 34850 | 34800 | 34850 | 34750 | 79 |
| 562 | 20230808 | 105100 | 2822057600 | 34900 | 34800 | 34900 | 34800 | 1466 |
| 563 | 20230808 | 105000 | 2770986700 | 34750 | 34750 | 34800 | 34750 | 1016 |
| 564 | 20230808 | 104900 | 2735636950 | 34750 | 34700 | 34750 | 34700 | 622 |
| 565 | 20230808 | 104800 | 2714047350 | 34700 | 34800 | 34800 | 34700 | 449 |
| 566 | 20230808 | 104700 | 2698444850 | 34850 | 34850 | 34850 | 34850 | 119 |
| 567 | 20230808 | 104600 | 2694297700 | 34850 | 34800 | 34850 | 34800 | 467 |
| 568 | 20230808 | 104500 | 2678025750 | 34800 | 34850 | 34850 | 34800 | 196 |
| 569 | 20230808 | 104400 | 2671203300 | 34850 | 34800 | 34850 | 34750 | 474 |
| 570 | 20230808 | 104300 | 2654713400 | 34850 | 34850 | 34850 | 34800 | 295 |
| 571 | 20230808 | 104200 | 2644433600 | 34800 | 34850 | 34850 | 34800 | 289 |
| 572 | 20230808 | 104100 | 2634368250 | 34900 | 34850 | 34900 | 34800 | 1789 |
| 573 | 20230808 | 104000 | 2571964150 | 34850 | 34850 | 34850 | 34750 | 540 |
| 574 | 20230808 | 103900 | 2553145750 | 34850 | 34850 | 34900 | 34850 | 314 |
| 575 | 20230808 | 103800 | 2542199100 | 34850 | 34800 | 34850 | 34800 | 983 |
| 576 | 20230808 | 103700 | 2507984350 | 34800 | 34750 | 34800 | 34700 | 405 |
| 577 | 20230808 | 103600 | 2493896650 | 34750 | 34700 | 34800 | 34700 | 175 |
| 578 | 20230808 | 103500 | 2487814750 | 34700 | 34700 | 34750 | 34650 | 447 |
| 579 | 20230808 | 103400 | 2472299300 | 34700 | 34700 | 34750 | 34600 | 120 |
| 580 | 20230808 | 103300 | 2468133700 | 34700 | 34750 | 34750 | 34700 | 1073 |
| 581 | 20230808 | 103200 | 2430878000 | 34750 | 34650 | 34800 | 34650 | 263 |
| 582 | 20230808 | 103100 | 2421735650 | 34650 | 34600 | 34700 | 34600 | 800 |
| 583 | 20230808 | 103000 | 2394000150 | 34600 | 34600 | 34700 | 34550 | 371 |
| 584 | 20230808 | 102900 | 2381160000 | 34500 | 34700 | 34700 | 34500 | 1735 |
| 585 | 20230808 | 102800 | 2321170850 | 34650 | 34650 | 34650 | 34600 | 677 |
| 586 | 20230808 | 102700 | 2297728150 | 34650 | 34700 | 34700 | 34650 | 723 |
| 587 | 20230808 | 102600 | 2272661100 | 34750 | 34700 | 34750 | 34700 | 371 |
| 588 | 20230808 | 102500 | 2259772050 | 34750 | 34750 | 34750 | 34750 | 4 |
| 589 | 20230808 | 102400 | 2259633050 | 34750 | 34700 | 34800 | 34700 | 829 |
| 590 | 20230808 | 102300 | 2230824050 | 34700 | 34750 | 34750 | 34700 | 4622 |
| 591 | 20230808 | 102200 | 2070352600 | 34750 | 34800 | 34800 | 34750 | 512 |
| 592 | 20230808 | 102100 | 2052559000 | 34800 | 34800 | 34800 | 34750 | 1052 |
| 593 | 20230808 | 102000 | 2015988850 | 34800 | 34750 | 34800 | 34750 | 713 |
| 594 | 20230808 | 101900 | 1991194150 | 34750 | 34750 | 34800 | 34750 | 396 |
| 595 | 20230808 | 101800 | 1977418050 | 34750 | 34800 | 34800 | 34750 | 16 |
| 596 | 20230808 | 101700 | 1976861900 | 34800 | 34800 | 34800 | 34750 | 288 |
| 597 | 20230808 | 101600 | 1966842150 | 34800 | 34750 | 34800 | 34750 | 464 |
| 598 | 20230808 | 101500 | 1950701100 | 34800 | 34800 | 34800 | 34750 | 331 |
| 599 | 20230808 | 101400 | 1939183000 | 34800 | 34800 | 34800 | 34750 | 265 |
| 600 | 20230808 | 101300 | 1929964000 | 34750 | 34800 | 34800 | 34750 | 4195 |
| 601 | 20230808 | 101200 | 1783980600 | 34800 | 34900 | 34900 | 34800 | 582 |
| 602 | 20230808 | 101100 | 1763688400 | 34900 | 34900 | 34900 | 34900 | 171 |
| 603 | 20230808 | 101000 | 1757720500 | 34850 | 34900 | 34900 | 34850 | 219 |
| 604 | 20230808 | 100900 | 1750080000 | 34850 | 34850 | 34900 | 34850 | 75 |
| 605 | 20230808 | 100800 | 1747465250 | 34850 | 34850 | 34900 | 34850 | 1693 |
| 606 | 20230808 | 100700 | 1688451650 | 34850 | 34850 | 34900 | 34850 | 204 |
| 607 | 20230808 | 100600 | 1681333750 | 34900 | 34900 | 34950 | 34900 | 340 |
| 608 | 20230808 | 100500 | 1669453750 | 34900 | 34950 | 35000 | 34850 | 1390 |
| 609 | 20230808 | 100400 | 1620903850 | 34950 | 34900 | 34950 | 34800 | 756 |
| 610 | 20230808 | 100300 | 1594554800 | 34900 | 34750 | 34900 | 34750 | 1245 |
| 611 | 20230808 | 100200 | 1551128150 | 34750 | 34800 | 34800 | 34750 | 76 |
| 612 | 20230808 | 100100 | 1548486000 | 34800 | 34800 | 34850 | 34750 | 430 |
| 613 | 20230808 | 100000 | 1533521000 | 34750 | 34800 | 34800 | 34700 | 331 |
| 614 | 20230808 | 095900 | 1522021150 | 34800 | 34850 | 34850 | 34800 | 319 |
| 615 | 20230808 | 095800 | 1510918600 | 34800 | 34850 | 34850 | 34800 | 111 |
| 616 | 20230808 | 095700 | 1507050800 | 34850 | 34750 | 34850 | 34750 | 599 |
| 617 | 20230808 | 095600 | 1486183200 | 34750 | 34750 | 34800 | 34700 | 495 |
| 618 | 20230808 | 095500 | 1468980250 | 34750 | 34850 | 34850 | 34750 | 389 |
| 619 | 20230808 | 095400 | 1455440950 | 34900 | 34800 | 34900 | 34800 | 478 |
| 620 | 20230808 | 095300 | 1438784800 | 34850 | 34850 | 34900 | 34800 | 560 |
| 621 | 20230808 | 095200 | 1419269100 | 34850 | 34800 | 34850 | 34800 | 321 |
| 622 | 20230808 | 095100 | 1408083400 | 34800 | 34850 | 34900 | 34550 | 3539 |
| 623 | 20230808 | 095000 | 1285329000 | 34850 | 34750 | 34850 | 34750 | 511 |
| 624 | 20230808 | 094900 | 1267530200 | 34800 | 34750 | 34800 | 34750 | 193 |
| 625 | 20230808 | 094800 | 1260814850 | 34700 | 34750 | 34800 | 34700 | 1079 |
| 626 | 20230808 | 094700 | 1223369050 | 34700 | 34900 | 34900 | 34700 | 608 |
| 627 | 20230808 | 094600 | 1202230900 | 34800 | 34750 | 34800 | 34750 | 167 |
| 628 | 20230808 | 094500 | 1196420050 | 34800 | 34800 | 34850 | 34800 | 309 |
| 629 | 20230808 | 094400 | 1185652200 | 34800 | 34850 | 34850 | 34750 | 91 |
| 630 | 20230808 | 094300 | 1182484700 | 34850 | 34750 | 34850 | 34700 | 958 |
| 631 | 20230808 | 094200 | 1149153800 | 34750 | 34750 | 34750 | 34750 | 224 |
| 632 | 20230808 | 094100 | 1141369800 | 34750 | 34650 | 34750 | 34600 | 1171 |
| 633 | 20230808 | 094000 | 1100829050 | 34750 | 34800 | 34800 | 34600 | 545 |
| 634 | 20230808 | 093900 | 1081906350 | 34800 | 34800 | 34850 | 34800 | 118 |
| 635 | 20230808 | 093800 | 1077799350 | 34800 | 34800 | 34800 | 34800 | 265 |
| 636 | 20230808 | 093700 | 1068577350 | 34750 | 34750 | 34800 | 34750 | 378 |
| 637 | 20230808 | 093600 | 1055426600 | 34800 | 34850 | 34850 | 34800 | 828 |
| 638 | 20230808 | 093500 | 1026605850 | 34850 | 34850 | 34900 | 34800 | 119 |
| 639 | 20230808 | 093400 | 1022457200 | 34800 | 34800 | 34850 | 34800 | 922 |
| 640 | 20230808 | 093300 | 990355050 | 34800 | 34750 | 34800 | 34750 | 246 |
| 641 | 20230808 | 093200 | 981803650 | 34800 | 34700 | 34800 | 34650 | 553 |
| 642 | 20230808 | 093100 | 962581800 | 34750 | 34750 | 34750 | 34550 | 1090 |
| 643 | 20230808 | 093000 | 924772650 | 34750 | 34650 | 34750 | 34650 | 516 |
| 644 | 20230808 | 092900 | 906868750 | 34650 | 34650 | 34650 | 34600 | 93 |
| 645 | 20230808 | 092800 | 903648700 | 34650 | 34600 | 34650 | 34600 | 228 |
| 646 | 20230808 | 092700 | 895756550 | 34600 | 34600 | 34600 | 34550 | 191 |
| 647 | 20230808 | 092600 | 889148450 | 34600 | 34700 | 34700 | 34600 | 427 |
| 648 | 20230808 | 092500 | 874371800 | 34700 | 34650 | 34700 | 34600 | 321 |
| 649 | 20230808 | 092400 | 863259700 | 34650 | 34700 | 34700 | 34650 | 429 |
| 650 | 20230808 | 092300 | 848375900 | 34700 | 34700 | 34700 | 34600 | 810 |
| 651 | 20230808 | 092200 | 820285750 | 34650 | 34700 | 34700 | 34650 | 1026 |
| 652 | 20230808 | 092100 | 784699050 | 34700 | 34700 | 34750 | 34700 | 214 |
| 653 | 20230808 | 092000 | 777271700 | 34500 | 34650 | 34650 | 34500 | 1342 |
| 654 | 20230808 | 091900 | 730895550 | 34700 | 34700 | 34750 | 34650 | 250 |
| 655 | 20230808 | 091800 | 722220600 | 34600 | 34600 | 34600 | 34600 | 279 |
| 656 | 20230808 | 091700 | 712567200 | 34600 | 34750 | 34750 | 34550 | 135 |
| 657 | 20230808 | 091600 | 707885600 | 34750 | 34750 | 34750 | 34750 | 206 |
| 658 | 20230808 | 091500 | 700727100 | 34750 | 34850 | 34850 | 34750 | 319 |
| 659 | 20230808 | 091400 | 689640450 | 34850 | 34750 | 34850 | 34650 | 1764 |
| 660 | 20230808 | 091300 | 628263400 | 34550 | 34800 | 34800 | 34550 | 1539 |
| 661 | 20230808 | 091200 | 574833800 | 34800 | 34750 | 34850 | 34750 | 1198 |
| 662 | 20230808 | 091100 | 533132950 | 34750 | 34500 | 34750 | 34500 | 909 |
| 663 | 20230808 | 091000 | 501599050 | 34550 | 34500 | 34600 | 34500 | 2240 |
| 664 | 20230808 | 090900 | 424237200 | 34500 | 34350 | 34500 | 34350 | 1836 |
| 665 | 20230808 | 090800 | 360907850 | 34350 | 34400 | 34500 | 34350 | 3162 |
| 666 | 20230808 | 090700 | 252053800 | 34450 | 34500 | 34500 | 34450 | 619 |
| 667 | 20230808 | 090600 | 230728600 | 34500 | 34600 | 34600 | 34450 | 860 |
| 668 | 20230808 | 090500 | 201036100 | 34600 | 34600 | 34600 | 34600 | 262 |
| 669 | 20230808 | 090400 | 191970900 | 34600 | 34800 | 34800 | 34600 | 978 |
| 670 | 20230808 | 090300 | 158027800 | 34800 | 34850 | 34850 | 34750 | 391 |
| 671 | 20230808 | 090200 | 144427150 | 34700 | 34850 | 34850 | 34700 | 550 |
| 672 | 20230808 | 090100 | 125289400 | 34850 | 34800 | 35000 | 34800 | 1802 |
| 673 | 20230808 | 090000 | 62313900 | 34800 | 35000 | 35000 | 34800 | 1379 |