37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 202400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 7980 |
| 3 | 20230807 | 202300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 4 | 20230807 | 202200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 5 | 20230807 | 202100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 6 | 20230807 | 202000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 7 | 20230807 | 201900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 8 | 20230807 | 201800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 9 | 20230807 | 201700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 10 | 20230807 | 201600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 11 | 20230807 | 201500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 12 | 20230807 | 201400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 13 | 20230807 | 201300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 14 | 20230807 | 201200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 15 | 20230807 | 201100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 16 | 20230807 | 201000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 17 | 20230807 | 200900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 18 | 20230807 | 200800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 19 | 20230807 | 200700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 20 | 20230807 | 200600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 21 | 20230807 | 200500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 22 | 20230807 | 200400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 23 | 20230807 | 200300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 24 | 20230807 | 200200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 25 | 20230807 | 200100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 26 | 20230807 | 200000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 27 | 20230807 | 195900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 28 | 20230807 | 195800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 29 | 20230807 | 195700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 30 | 20230807 | 195600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 31 | 20230807 | 195500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 32 | 20230807 | 195400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 7980 |
| 33 | 20230807 | 195300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 34 | 20230807 | 195200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 35 | 20230807 | 195100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 36 | 20230807 | 195000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 37 | 20230807 | 194900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 38 | 20230807 | 194800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 39 | 20230807 | 194700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 40 | 20230807 | 194600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 41 | 20230807 | 194500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 42 | 20230807 | 194400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 43 | 20230807 | 194300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 44 | 20230807 | 194200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 45 | 20230807 | 194100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 46 | 20230807 | 194000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 47 | 20230807 | 193900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 48 | 20230807 | 193800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 49 | 20230807 | 193700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 50 | 20230807 | 193600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 51 | 20230807 | 193500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 52 | 20230807 | 193400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 53 | 20230807 | 193300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 54 | 20230807 | 193200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 55 | 20230807 | 193100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 56 | 20230807 | 193000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 57 | 20230807 | 192900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 58 | 20230807 | 192800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 59 | 20230807 | 192700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 60 | 20230807 | 192600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 61 | 20230807 | 192500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 62 | 20230807 | 192400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 7980 |
| 63 | 20230807 | 192300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 64 | 20230807 | 192200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 65 | 20230807 | 192100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 66 | 20230807 | 192000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 67 | 20230807 | 191900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 68 | 20230807 | 191800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 69 | 20230807 | 191700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 70 | 20230807 | 191600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 71 | 20230807 | 191500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 72 | 20230807 | 191400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 73 | 20230807 | 191300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 74 | 20230807 | 191200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 75 | 20230807 | 191100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 76 | 20230807 | 191000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 77 | 20230807 | 190900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 78 | 20230807 | 190800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 79 | 20230807 | 190700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 80 | 20230807 | 190600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 81 | 20230807 | 190500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 82 | 20230807 | 190400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 83 | 20230807 | 190300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 84 | 20230807 | 190200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 85 | 20230807 | 190100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 86 | 20230807 | 190000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 87 | 20230807 | 185900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 88 | 20230807 | 185800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 89 | 20230807 | 185700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 90 | 20230807 | 185600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 91 | 20230807 | 185500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 92 | 20230807 | 185400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 7980 |
| 93 | 20230807 | 185300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 94 | 20230807 | 185200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 95 | 20230807 | 185100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 96 | 20230807 | 185000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 97 | 20230807 | 184900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 98 | 20230807 | 184800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 99 | 20230807 | 184700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 100 | 20230807 | 184600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 101 | 20230807 | 184500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 102 | 20230807 | 184400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 103 | 20230807 | 184300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 104 | 20230807 | 184200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 105 | 20230807 | 184100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 106 | 20230807 | 184000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 107 | 20230807 | 183900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 108 | 20230807 | 183800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 109 | 20230807 | 183700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 110 | 20230807 | 183600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 111 | 20230807 | 183500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 112 | 20230807 | 183400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 113 | 20230807 | 183300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 114 | 20230807 | 183200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 115 | 20230807 | 183100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 116 | 20230807 | 183000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 117 | 20230807 | 182900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 118 | 20230807 | 182800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 119 | 20230807 | 182700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 120 | 20230807 | 182600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 121 | 20230807 | 182500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 122 | 20230807 | 182400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 7980 |
| 123 | 20230807 | 182300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 124 | 20230807 | 182200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 125 | 20230807 | 182100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 126 | 20230807 | 182000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 127 | 20230807 | 181900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 128 | 20230807 | 181800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 129 | 20230807 | 181700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 130 | 20230807 | 181600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 131 | 20230807 | 181500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 132 | 20230807 | 181400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 133 | 20230807 | 181300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 134 | 20230807 | 181200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 135 | 20230807 | 181100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 136 | 20230807 | 181000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 137 | 20230807 | 180900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 138 | 20230807 | 180800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 139 | 20230807 | 180700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 140 | 20230807 | 180600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 141 | 20230807 | 180500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 142 | 20230807 | 180400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 143 | 20230807 | 180300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 144 | 20230807 | 180200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 145 | 20230807 | 180100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 146 | 20230807 | 180000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 147 | 20230807 | 175900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 148 | 20230807 | 175800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 149 | 20230807 | 175700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 150 | 20230807 | 175600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 151 | 20230807 | 175500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 152 | 20230807 | 175400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 7980 |
| 153 | 20230807 | 175300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 154 | 20230807 | 175200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 155 | 20230807 | 175100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 156 | 20230807 | 175000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 157 | 20230807 | 174900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 158 | 20230807 | 174800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 159 | 20230807 | 174700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 160 | 20230807 | 174600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 161 | 20230807 | 174500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 162 | 20230807 | 174400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 163 | 20230807 | 174300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 164 | 20230807 | 174200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 165 | 20230807 | 174100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 166 | 20230807 | 174000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 167 | 20230807 | 173900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 168 | 20230807 | 173800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 169 | 20230807 | 173700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 170 | 20230807 | 173600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 171 | 20230807 | 173500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 172 | 20230807 | 173400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 173 | 20230807 | 173300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 174 | 20230807 | 173200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 175 | 20230807 | 173100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 176 | 20230807 | 173000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 177 | 20230807 | 172900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 178 | 20230807 | 172800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 179 | 20230807 | 172700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 180 | 20230807 | 172600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 181 | 20230807 | 172500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 182 | 20230807 | 172400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 7980 |
| 183 | 20230807 | 172300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 184 | 20230807 | 172200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 185 | 20230807 | 172100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 186 | 20230807 | 172000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 187 | 20230807 | 171900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 188 | 20230807 | 171800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 189 | 20230807 | 171700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 190 | 20230807 | 171600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 191 | 20230807 | 171500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 192 | 20230807 | 171400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 193 | 20230807 | 171300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 194 | 20230807 | 171200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 195 | 20230807 | 171100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 196 | 20230807 | 171000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 197 | 20230807 | 170900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 198 | 20230807 | 170800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 199 | 20230807 | 170700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 200 | 20230807 | 170600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 201 | 20230807 | 170500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 202 | 20230807 | 170400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 203 | 20230807 | 170300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 204 | 20230807 | 170200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 205 | 20230807 | 170100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 206 | 20230807 | 170000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 207 | 20230807 | 165900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 208 | 20230807 | 165800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 209 | 20230807 | 165700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 210 | 20230807 | 165600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 211 | 20230807 | 165500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 212 | 20230807 | 165400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 7980 |
| 213 | 20230807 | 165300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 214 | 20230807 | 165200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 215 | 20230807 | 165100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 216 | 20230807 | 165000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 217 | 20230807 | 164900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 218 | 20230807 | 164800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 219 | 20230807 | 164700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 220 | 20230807 | 164600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 221 | 20230807 | 164500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 222 | 20230807 | 164400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 223 | 20230807 | 164300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 224 | 20230807 | 164200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 225 | 20230807 | 164100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 226 | 20230807 | 164000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 227 | 20230807 | 163900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 228 | 20230807 | 163800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 229 | 20230807 | 163700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 230 | 20230807 | 163600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 231 | 20230807 | 163500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 232 | 20230807 | 163400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 233 | 20230807 | 163300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 234 | 20230807 | 163200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 235 | 20230807 | 163100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 236 | 20230807 | 163000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 237 | 20230807 | 162900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 238 | 20230807 | 162800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 239 | 20230807 | 162700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 240 | 20230807 | 162600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 241 | 20230807 | 162500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 242 | 20230807 | 162400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 7980 |
| 243 | 20230807 | 162300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 244 | 20230807 | 162200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 245 | 20230807 | 162100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 246 | 20230807 | 162000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 247 | 20230807 | 161900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 248 | 20230807 | 161800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 249 | 20230807 | 161700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 250 | 20230807 | 161600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 251 | 20230807 | 161500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 252 | 20230807 | 161400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 253 | 20230807 | 161300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 254 | 20230807 | 161200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 255 | 20230807 | 161100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 256 | 20230807 | 161000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 257 | 20230807 | 160900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 258 | 20230807 | 160800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 259 | 20230807 | 160700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 260 | 20230807 | 160600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 261 | 20230807 | 160500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 262 | 20230807 | 160400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 263 | 20230807 | 160300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 264 | 20230807 | 160200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 265 | 20230807 | 160100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 266 | 20230807 | 160000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 267 | 20230807 | 155900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 268 | 20230807 | 155800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 269 | 20230807 | 155700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 270 | 20230807 | 155600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 271 | 20230807 | 155500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 272 | 20230807 | 155400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 7980 |
| 273 | 20230807 | 155300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 274 | 20230807 | 155200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 275 | 20230807 | 155100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 276 | 20230807 | 155000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 277 | 20230807 | 154900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 278 | 20230807 | 154800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 279 | 20230807 | 154700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 280 | 20230807 | 154600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 281 | 20230807 | 154500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 282 | 20230807 | 154400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 283 | 20230807 | 154300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 284 | 20230807 | 154200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 285 | 20230807 | 154100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 286 | 20230807 | 154000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 287 | 20230807 | 153900 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 288 | 20230807 | 153800 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 289 | 20230807 | 153700 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 290 | 20230807 | 153600 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 291 | 20230807 | 153500 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 292 | 20230807 | 153400 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 293 | 20230807 | 153300 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 294 | 20230807 | 153200 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 295 | 20230807 | 153100 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 0 |
| 296 | 20230807 | 153000 | 10739333550 | 34550 | 34550 | 34550 | 34550 | 7980 |
| 297 | 20230807 | 152900 | 10463624550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 298 | 20230807 | 152800 | 10463624550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 299 | 20230807 | 152700 | 10463624550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 300 | 20230807 | 152600 | 10463624550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 301 | 20230807 | 152500 | 10463624550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 302 | 20230807 | 152400 | 10463624550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 303 | 20230807 | 152300 | 10463624550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 304 | 20230807 | 152200 | 10463624550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 305 | 20230807 | 152100 | 10463624550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 306 | 20230807 | 152000 | 10463624550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 307 | 20230807 | 151900 | 10463624550 | 34500 | 34500 | 34550 | 34500 | 302 |
| 308 | 20230807 | 151800 | 10453199150 | 34550 | 34500 | 34550 | 34500 | 1081 |
| 309 | 20230807 | 151700 | 10415869700 | 34500 | 34500 | 34550 | 34500 | 745 |
| 310 | 20230807 | 151600 | 10390161900 | 34500 | 34450 | 34500 | 34450 | 486 |
| 311 | 20230807 | 151500 | 10373413700 | 34450 | 34350 | 34450 | 34350 | 1331 |
| 312 | 20230807 | 151400 | 10327618900 | 34350 | 34400 | 34400 | 34350 | 165 |
| 313 | 20230807 | 151300 | 10321946100 | 34400 | 34400 | 34400 | 34350 | 241 |
| 314 | 20230807 | 151200 | 10313658700 | 34400 | 34400 | 34400 | 34350 | 268 |
| 315 | 20230807 | 151100 | 10304444550 | 34400 | 34350 | 34400 | 34350 | 604 |
| 316 | 20230807 | 151000 | 10283681700 | 34350 | 34300 | 34400 | 34300 | 1365 |
| 317 | 20230807 | 150900 | 10236796550 | 34300 | 34300 | 34300 | 34250 | 368 |
| 318 | 20230807 | 150800 | 10224175850 | 34300 | 34250 | 34350 | 34250 | 538 |
| 319 | 20230807 | 150700 | 10205722300 | 34300 | 34250 | 34350 | 34250 | 1087 |
| 320 | 20230807 | 150600 | 10168432450 | 34250 | 34300 | 34350 | 34250 | 924 |
| 321 | 20230807 | 150500 | 10136725250 | 34350 | 34300 | 34400 | 34250 | 672 |
| 322 | 20230807 | 150400 | 10113662200 | 34250 | 34150 | 34400 | 34150 | 1142 |
| 323 | 20230807 | 150300 | 10074518900 | 34250 | 34200 | 34300 | 34150 | 555 |
| 324 | 20230807 | 150200 | 10055538600 | 34200 | 34200 | 34300 | 34150 | 431 |
| 325 | 20230807 | 150100 | 10040791950 | 34250 | 34350 | 34350 | 34150 | 797 |
| 326 | 20230807 | 150000 | 10013547450 | 34300 | 34150 | 34300 | 34150 | 1146 |
| 327 | 20230807 | 145900 | 9974332350 | 34150 | 34150 | 34200 | 34150 | 816 |
| 328 | 20230807 | 145800 | 9946462200 | 34150 | 34150 | 34200 | 34150 | 893 |
| 329 | 20230807 | 145700 | 9915951500 | 34200 | 34150 | 34200 | 34150 | 1301 |
| 330 | 20230807 | 145600 | 9871486700 | 34150 | 34150 | 34150 | 34100 | 615 |
| 331 | 20230807 | 145500 | 9850485750 | 34200 | 34150 | 34250 | 34150 | 1737 |
| 332 | 20230807 | 145400 | 9791090300 | 34150 | 34150 | 34200 | 34100 | 3686 |
| 333 | 20230807 | 145300 | 9665198400 | 34150 | 34200 | 34250 | 34150 | 728 |
| 334 | 20230807 | 145200 | 9640312700 | 34200 | 34200 | 34250 | 34200 | 1570 |
| 335 | 20230807 | 145100 | 9586617900 | 34200 | 34200 | 34250 | 34200 | 452 |
| 336 | 20230807 | 145000 | 9571151850 | 34200 | 34250 | 34250 | 34200 | 1355 |
| 337 | 20230807 | 144900 | 9524810200 | 34250 | 34250 | 34250 | 34200 | 546 |
| 338 | 20230807 | 144800 | 9506132000 | 34250 | 34250 | 34300 | 34200 | 1021 |
| 339 | 20230807 | 144700 | 9471164300 | 34250 | 34250 | 34300 | 34250 | 629 |
| 340 | 20230807 | 144600 | 9449615100 | 34250 | 34300 | 34300 | 34250 | 645 |
| 341 | 20230807 | 144500 | 9427519450 | 34250 | 34250 | 34300 | 34250 | 199 |
| 342 | 20230807 | 144400 | 9420702900 | 34250 | 34200 | 34300 | 34200 | 2001 |
| 343 | 20230807 | 144300 | 9352180050 | 34200 | 34250 | 34250 | 34200 | 229 |
| 344 | 20230807 | 144200 | 9344346500 | 34200 | 34200 | 34250 | 34200 | 527 |
| 345 | 20230807 | 144100 | 9326322700 | 34200 | 34200 | 34250 | 34200 | 372 |
| 346 | 20230807 | 144000 | 9313593750 | 34200 | 34250 | 34250 | 34200 | 527 |
| 347 | 20230807 | 143900 | 9295560450 | 34200 | 34250 | 34300 | 34200 | 2120 |
| 348 | 20230807 | 143800 | 9222951300 | 34250 | 34250 | 34300 | 34250 | 986 |
| 349 | 20230807 | 143700 | 9189145500 | 34300 | 34300 | 34300 | 34250 | 335 |
| 350 | 20230807 | 143600 | 9177667000 | 34300 | 34250 | 34300 | 34250 | 207 |
| 351 | 20230807 | 143500 | 9170576200 | 34250 | 34300 | 34300 | 34250 | 437 |
| 352 | 20230807 | 143400 | 9155601400 | 34250 | 34350 | 34350 | 34250 | 1329 |
| 353 | 20230807 | 143300 | 9110031150 | 34300 | 34300 | 34300 | 34300 | 515 |
| 354 | 20230807 | 143200 | 9092366650 | 34300 | 34350 | 34350 | 34300 | 382 |
| 355 | 20230807 | 143100 | 9079260900 | 34300 | 34300 | 34350 | 34300 | 715 |
| 356 | 20230807 | 143000 | 9054734950 | 34300 | 34350 | 34400 | 34300 | 583 |
| 357 | 20230807 | 142900 | 9034718900 | 34350 | 34350 | 34400 | 34350 | 625 |
| 358 | 20230807 | 142800 | 9013236700 | 34350 | 34350 | 34400 | 34350 | 279 |
| 359 | 20230807 | 142700 | 9003652700 | 34350 | 34300 | 34400 | 34300 | 235 |
| 360 | 20230807 | 142600 | 8995581000 | 34350 | 34350 | 34400 | 34300 | 526 |
| 361 | 20230807 | 142500 | 8977514050 | 34350 | 34400 | 34400 | 34300 | 1005 |
| 362 | 20230807 | 142400 | 8943017550 | 34350 | 34350 | 34350 | 34300 | 1056 |
| 363 | 20230807 | 142300 | 8906751650 | 34350 | 34350 | 34400 | 34300 | 409 |
| 364 | 20230807 | 142200 | 8892704300 | 34300 | 34350 | 34450 | 34300 | 3950 |
| 365 | 20230807 | 142100 | 8756869500 | 34350 | 34350 | 34400 | 34350 | 313 |
| 366 | 20230807 | 142000 | 8746117550 | 34350 | 34350 | 34400 | 34350 | 1249 |
| 367 | 20230807 | 141900 | 8703214350 | 34350 | 34400 | 34400 | 34350 | 1562 |
| 368 | 20230807 | 141800 | 8649520150 | 34400 | 34400 | 34450 | 34400 | 1414 |
| 369 | 20230807 | 141700 | 8600877100 | 34400 | 34450 | 34450 | 34400 | 621 |
| 370 | 20230807 | 141600 | 8579491200 | 34450 | 34450 | 34500 | 34450 | 2428 |
| 371 | 20230807 | 141500 | 8495790100 | 34450 | 34500 | 34550 | 34450 | 3694 |
| 372 | 20230807 | 141400 | 8368376750 | 34500 | 34550 | 34550 | 34500 | 2707 |
| 373 | 20230807 | 141300 | 8274904700 | 34550 | 34550 | 34600 | 34550 | 2165 |
| 374 | 20230807 | 141200 | 8200103150 | 34600 | 34550 | 34600 | 34550 | 343 |
| 375 | 20230807 | 141100 | 8188248300 | 34600 | 34600 | 34600 | 34550 | 237 |
| 376 | 20230807 | 141000 | 8180057200 | 34600 | 34600 | 34600 | 34550 | 386 |
| 377 | 20230807 | 140900 | 8166712300 | 34600 | 34600 | 34650 | 34600 | 380 |
| 378 | 20230807 | 140800 | 8153564000 | 34600 | 34650 | 34650 | 34600 | 1061 |
| 379 | 20230807 | 140700 | 8116853050 | 34600 | 34600 | 34600 | 34600 | 237 |
| 380 | 20230807 | 140600 | 8108652850 | 34600 | 34600 | 34650 | 34600 | 266 |
| 381 | 20230807 | 140500 | 8099448950 | 34600 | 34600 | 34650 | 34600 | 197 |
| 382 | 20230807 | 140400 | 8092632400 | 34600 | 34650 | 34650 | 34600 | 358 |
| 383 | 20230807 | 140300 | 8080229800 | 34650 | 34600 | 34650 | 34600 | 93 |
| 384 | 20230807 | 140200 | 8077010900 | 34600 | 34600 | 34650 | 34600 | 601 |
| 385 | 20230807 | 140100 | 8056215950 | 34650 | 34650 | 34650 | 34600 | 338 |
| 386 | 20230807 | 140000 | 8044507850 | 34650 | 34600 | 34650 | 34550 | 310 |
| 387 | 20230807 | 135900 | 8033780650 | 34600 | 34650 | 34650 | 34550 | 1451 |
| 388 | 20230807 | 135800 | 7983508650 | 34600 | 34600 | 34600 | 34550 | 1913 |
| 389 | 20230807 | 135700 | 7917331200 | 34650 | 34600 | 34650 | 34600 | 192 |
| 390 | 20230807 | 135600 | 7910687700 | 34600 | 34600 | 34650 | 34600 | 555 |
| 391 | 20230807 | 135500 | 7891479400 | 34600 | 34650 | 34650 | 34600 | 3020 |
| 392 | 20230807 | 135400 | 7786986800 | 34650 | 34650 | 34650 | 34600 | 359 |
| 393 | 20230807 | 135300 | 7774564100 | 34650 | 34650 | 34650 | 34600 | 376 |
| 394 | 20230807 | 135200 | 7761538950 | 34600 | 34650 | 34650 | 34600 | 188 |
| 395 | 20230807 | 135100 | 7755033700 | 34600 | 34600 | 34650 | 34600 | 531 |
| 396 | 20230807 | 135000 | 7736643200 | 34600 | 34650 | 34650 | 34600 | 770 |
| 397 | 20230807 | 134900 | 7709968150 | 34650 | 34700 | 34700 | 34650 | 598 |
| 398 | 20230807 | 134800 | 7689247100 | 34650 | 34700 | 34700 | 34650 | 273 |
| 399 | 20230807 | 134700 | 7679786100 | 34700 | 34650 | 34700 | 34650 | 742 |
| 400 | 20230807 | 134600 | 7654068450 | 34650 | 34650 | 34700 | 34650 | 534 |
| 401 | 20230807 | 134500 | 7635564900 | 34700 | 34700 | 34750 | 34650 | 1402 |
| 402 | 20230807 | 134400 | 7586909000 | 34700 | 34650 | 34700 | 34650 | 244 |
| 403 | 20230807 | 134300 | 7578454050 | 34650 | 34700 | 34700 | 34650 | 1307 |
| 404 | 20230807 | 134200 | 7533113600 | 34650 | 34700 | 34700 | 34650 | 564 |
| 405 | 20230807 | 134100 | 7513570650 | 34650 | 34650 | 34700 | 34650 | 55 |
| 406 | 20230807 | 134000 | 7511662750 | 34650 | 34650 | 34700 | 34650 | 404 |
| 407 | 20230807 | 133900 | 7497658800 | 34700 | 34700 | 34750 | 34650 | 384 |
| 408 | 20230807 | 133800 | 7484334700 | 34700 | 34750 | 34750 | 34650 | 1063 |
| 409 | 20230807 | 133700 | 7447447050 | 34750 | 34750 | 34750 | 34650 | 696 |
| 410 | 20230807 | 133600 | 7423286550 | 34750 | 34700 | 34750 | 34700 | 1744 |
| 411 | 20230807 | 133500 | 7362720300 | 34700 | 34700 | 34700 | 34700 | 293 |
| 412 | 20230807 | 133400 | 7352553200 | 34750 | 34700 | 34750 | 34700 | 388 |
| 413 | 20230807 | 133300 | 7339089050 | 34700 | 34750 | 34750 | 34700 | 59 |
| 414 | 20230807 | 133200 | 7337040950 | 34750 | 34700 | 34750 | 34700 | 407 |
| 415 | 20230807 | 133100 | 7322916450 | 34700 | 34650 | 34750 | 34650 | 134 |
| 416 | 20230807 | 133000 | 7318272200 | 34650 | 34700 | 34750 | 34650 | 281 |
| 417 | 20230807 | 132900 | 7308523500 | 34650 | 34750 | 34750 | 34650 | 322 |
| 418 | 20230807 | 132800 | 7297358750 | 34650 | 34650 | 34700 | 34650 | 856 |
| 419 | 20230807 | 132700 | 7267682300 | 34700 | 34700 | 34750 | 34650 | 298 |
| 420 | 20230807 | 132600 | 7257346750 | 34700 | 34700 | 34750 | 34650 | 452 |
| 421 | 20230807 | 132500 | 7241669950 | 34700 | 34650 | 34750 | 34650 | 515 |
| 422 | 20230807 | 132400 | 7223796600 | 34650 | 34700 | 34750 | 34650 | 1090 |
| 423 | 20230807 | 132300 | 7185996100 | 34750 | 34700 | 34800 | 34700 | 931 |
| 424 | 20230807 | 132200 | 7153689600 | 34700 | 34650 | 34800 | 34650 | 2871 |
| 425 | 20230807 | 132100 | 7054051800 | 34650 | 34650 | 34700 | 34600 | 971 |
| 426 | 20230807 | 132000 | 7020408300 | 34650 | 34650 | 34650 | 34600 | 1666 |
| 427 | 20230807 | 131900 | 6962687950 | 34650 | 34700 | 34700 | 34650 | 377 |
| 428 | 20230807 | 131800 | 6949620850 | 34700 | 34800 | 34800 | 34650 | 1717 |
| 429 | 20230807 | 131700 | 6890017650 | 34750 | 34750 | 34800 | 34750 | 377 |
| 430 | 20230807 | 131600 | 6876916600 | 34750 | 34800 | 34800 | 34700 | 613 |
| 431 | 20230807 | 131500 | 6855615300 | 34750 | 34750 | 34750 | 34700 | 1066 |
| 432 | 20230807 | 131400 | 6818594300 | 34700 | 34750 | 34750 | 34700 | 380 |
| 433 | 20230807 | 131300 | 6805400050 | 34750 | 34750 | 34750 | 34700 | 2068 |
| 434 | 20230807 | 131200 | 6733567550 | 34750 | 34800 | 34800 | 34750 | 1149 |
| 435 | 20230807 | 131100 | 6693586150 | 34800 | 34850 | 34900 | 34800 | 378 |
| 436 | 20230807 | 131000 | 6680417700 | 34850 | 34850 | 34900 | 34850 | 219 |
| 437 | 20230807 | 130900 | 6672784450 | 34900 | 34850 | 34900 | 34800 | 416 |
| 438 | 20230807 | 130800 | 6658287900 | 34900 | 34850 | 34900 | 34850 | 1494 |
| 439 | 20230807 | 130700 | 6606221300 | 34800 | 34800 | 34850 | 34800 | 217 |
| 440 | 20230807 | 130600 | 6598667000 | 34800 | 34850 | 34900 | 34800 | 945 |
| 441 | 20230807 | 130500 | 6565741450 | 34850 | 34900 | 34900 | 34850 | 3098 |
| 442 | 20230807 | 130400 | 6457743500 | 34900 | 34950 | 34950 | 34900 | 448 |
| 443 | 20230807 | 130300 | 6442093500 | 34950 | 35000 | 35050 | 34950 | 593 |
| 444 | 20230807 | 130200 | 6421339150 | 35000 | 35050 | 35050 | 35000 | 1574 |
| 445 | 20230807 | 130100 | 6366191400 | 35050 | 35000 | 35050 | 35000 | 231 |
| 446 | 20230807 | 130000 | 6358103700 | 35000 | 35050 | 35050 | 35000 | 205 |
| 447 | 20230807 | 125900 | 6350928350 | 35050 | 35050 | 35100 | 35050 | 334 |
| 448 | 20230807 | 125800 | 6339221600 | 35050 | 35050 | 35100 | 35050 | 650 |
| 449 | 20230807 | 125700 | 6316438800 | 35050 | 35100 | 35150 | 35050 | 690 |
| 450 | 20230807 | 125600 | 6292220200 | 35150 | 35150 | 35200 | 35100 | 835 |
| 451 | 20230807 | 125500 | 6262878500 | 35150 | 35100 | 35150 | 35100 | 573 |
| 452 | 20230807 | 125400 | 6242763250 | 35150 | 35100 | 35150 | 35100 | 889 |
| 453 | 20230807 | 125300 | 6211531800 | 35100 | 35150 | 35150 | 35100 | 980 |
| 454 | 20230807 | 125200 | 6177098400 | 35150 | 35150 | 35200 | 35150 | 488 |
| 455 | 20230807 | 125100 | 6159944050 | 35200 | 35250 | 35250 | 35200 | 346 |
| 456 | 20230807 | 125000 | 6147764400 | 35200 | 35250 | 35250 | 35200 | 518 |
| 457 | 20230807 | 124900 | 6129530700 | 35250 | 35250 | 35250 | 35200 | 230 |
| 458 | 20230807 | 124800 | 6121424350 | 35250 | 35350 | 35350 | 35250 | 507 |
| 459 | 20230807 | 124700 | 6103541200 | 35250 | 35300 | 35300 | 35250 | 466 |
| 460 | 20230807 | 124600 | 6087102200 | 35250 | 35300 | 35300 | 35250 | 873 |
| 461 | 20230807 | 124500 | 6056290050 | 35350 | 35200 | 35350 | 35200 | 619 |
| 462 | 20230807 | 124400 | 6034445100 | 35200 | 35250 | 35250 | 35200 | 459 |
| 463 | 20230807 | 124300 | 6018270950 | 35250 | 35200 | 35250 | 35200 | 561 |
| 464 | 20230807 | 124200 | 5998504200 | 35250 | 35200 | 35250 | 35200 | 314 |
| 465 | 20230807 | 124100 | 5987443350 | 35200 | 35300 | 35300 | 35200 | 746 |
| 466 | 20230807 | 124000 | 5961155600 | 35250 | 35250 | 35300 | 35250 | 189 |
| 467 | 20230807 | 123900 | 5954490350 | 35300 | 35250 | 35300 | 35250 | 311 |
| 468 | 20230807 | 123800 | 5943527250 | 35200 | 35250 | 35350 | 35200 | 495 |
| 469 | 20230807 | 123700 | 5926088550 | 35250 | 35300 | 35300 | 35200 | 424 |
| 470 | 20230807 | 123600 | 5911132700 | 35300 | 35250 | 35300 | 35200 | 377 |
| 471 | 20230807 | 123500 | 5897849200 | 35250 | 35200 | 35300 | 35200 | 283 |
| 472 | 20230807 | 123400 | 5887882700 | 35200 | 35250 | 35250 | 35200 | 600 |
| 473 | 20230807 | 123300 | 5866751850 | 35250 | 35200 | 35250 | 35200 | 316 |
| 474 | 20230807 | 123200 | 5855626800 | 35200 | 35250 | 35250 | 35200 | 179 |
| 475 | 20230807 | 123100 | 5849320600 | 35200 | 35300 | 35300 | 35200 | 568 |
| 476 | 20230807 | 123000 | 5829302600 | 35250 | 35250 | 35300 | 35200 | 733 |
| 477 | 20230807 | 122900 | 5803463050 | 35200 | 35250 | 35250 | 35150 | 231 |
| 478 | 20230807 | 122800 | 5795334450 | 35250 | 35200 | 35250 | 35150 | 817 |
| 479 | 20230807 | 122700 | 5766575950 | 35200 | 35300 | 35300 | 35200 | 184 |
| 480 | 20230807 | 122600 | 5760098850 | 35200 | 35150 | 35350 | 35150 | 626 |
| 481 | 20230807 | 122500 | 5738044350 | 35150 | 35200 | 35250 | 35150 | 462 |
| 482 | 20230807 | 122400 | 5721784200 | 35250 | 35300 | 35300 | 35250 | 457 |
| 483 | 20230807 | 122300 | 5705655600 | 35300 | 35300 | 35300 | 35250 | 495 |
| 484 | 20230807 | 122200 | 5688188100 | 35200 | 35300 | 35300 | 35200 | 871 |
| 485 | 20230807 | 122100 | 5657498650 | 35300 | 35250 | 35300 | 35200 | 1552 |
| 486 | 20230807 | 122000 | 5602803550 | 35250 | 35250 | 35300 | 35250 | 198 |
| 487 | 20230807 | 121900 | 5595823300 | 35250 | 35250 | 35300 | 35250 | 396 |
| 488 | 20230807 | 121800 | 5581857900 | 35200 | 35250 | 35400 | 35200 | 885 |
| 489 | 20230807 | 121700 | 5550636250 | 35250 | 35250 | 35250 | 35250 | 315 |
| 490 | 20230807 | 121600 | 5539532500 | 35300 | 35300 | 35300 | 35250 | 432 |
| 491 | 20230807 | 121500 | 5524288950 | 35250 | 35300 | 35350 | 35250 | 436 |
| 492 | 20230807 | 121400 | 5508904950 | 35300 | 35350 | 35400 | 35250 | 443 |
| 493 | 20230807 | 121300 | 5493256700 | 35400 | 35300 | 35400 | 35300 | 375 |
| 494 | 20230807 | 121200 | 5480007050 | 35300 | 35350 | 35400 | 35250 | 458 |
| 495 | 20230807 | 121100 | 5463833800 | 35300 | 35350 | 35400 | 35300 | 904 |
| 496 | 20230807 | 121000 | 5431888200 | 35350 | 35400 | 35400 | 35300 | 634 |
| 497 | 20230807 | 120900 | 5409463550 | 35400 | 35450 | 35500 | 35400 | 967 |
| 498 | 20230807 | 120800 | 5375193900 | 35450 | 35400 | 35500 | 35350 | 1390 |
| 499 | 20230807 | 120700 | 5325974350 | 35400 | 35450 | 35450 | 35400 | 291 |
| 500 | 20230807 | 120600 | 5315666450 | 35450 | 35400 | 35450 | 35400 | 511 |
| 501 | 20230807 | 120500 | 5297571100 | 35400 | 35450 | 35500 | 35400 | 141 |
| 502 | 20230807 | 120400 | 5292571150 | 35450 | 35450 | 35500 | 35400 | 851 |
| 503 | 20230807 | 120300 | 5262398650 | 35450 | 35450 | 35500 | 35450 | 255 |
| 504 | 20230807 | 120200 | 5253358400 | 35450 | 35450 | 35500 | 35400 | 597 |
| 505 | 20230807 | 120100 | 5232198450 | 35450 | 35500 | 35500 | 35450 | 539 |
| 506 | 20230807 | 120000 | 5213088200 | 35500 | 35450 | 35550 | 35400 | 1092 |
| 507 | 20230807 | 115900 | 5174348800 | 35400 | 35450 | 35500 | 35400 | 485 |
| 508 | 20230807 | 115800 | 5157163350 | 35450 | 35450 | 35450 | 35350 | 563 |
| 509 | 20230807 | 115700 | 5137216300 | 35400 | 35300 | 35450 | 35300 | 1008 |
| 510 | 20230807 | 115600 | 5101555400 | 35350 | 35300 | 35350 | 35250 | 643 |
| 511 | 20230807 | 115500 | 5078845550 | 35200 | 35250 | 35300 | 35200 | 450 |
| 512 | 20230807 | 115400 | 5062987950 | 35250 | 35250 | 35250 | 35200 | 658 |
| 513 | 20230807 | 115300 | 5039811300 | 35250 | 35200 | 35250 | 35200 | 404 |
| 514 | 20230807 | 115200 | 5025586800 | 35250 | 35150 | 35250 | 35050 | 685 |
| 515 | 20230807 | 115100 | 5001511000 | 35150 | 35200 | 35250 | 35150 | 407 |
| 516 | 20230807 | 115000 | 4987186500 | 35250 | 35200 | 35250 | 35200 | 370 |
| 517 | 20230807 | 114900 | 4974162050 | 35200 | 35200 | 35250 | 35150 | 337 |
| 518 | 20230807 | 114800 | 4962303400 | 35150 | 35150 | 35150 | 35150 | 120 |
| 519 | 20230807 | 114700 | 4958085400 | 35150 | 35150 | 35200 | 35050 | 471 |
| 520 | 20230807 | 114600 | 4941534300 | 35100 | 35150 | 35200 | 35050 | 255 |
| 521 | 20230807 | 114500 | 4932576900 | 35150 | 35150 | 35150 | 35100 | 289 |
| 522 | 20230807 | 114400 | 4922429350 | 35200 | 35150 | 35200 | 35150 | 536 |
| 523 | 20230807 | 114300 | 4903583650 | 35150 | 35100 | 35150 | 35100 | 1844 |
| 524 | 20230807 | 114200 | 4838811900 | 35100 | 35100 | 35100 | 35050 | 278 |
| 525 | 20230807 | 114100 | 4829063850 | 35050 | 35050 | 35100 | 35050 | 463 |
| 526 | 20230807 | 114000 | 4812823550 | 35100 | 35050 | 35100 | 35050 | 368 |
| 527 | 20230807 | 113900 | 4799913900 | 35050 | 35100 | 35100 | 35050 | 108 |
| 528 | 20230807 | 113800 | 4796126500 | 35100 | 35100 | 35100 | 35100 | 277 |
| 529 | 20230807 | 113700 | 4786403800 | 35100 | 35100 | 35150 | 35100 | 314 |
| 530 | 20230807 | 113600 | 4775380050 | 35100 | 35150 | 35150 | 35100 | 231 |
| 531 | 20230807 | 113500 | 4767271100 | 35150 | 35200 | 35200 | 35150 | 374 |
| 532 | 20230807 | 113400 | 4754106350 | 35200 | 35200 | 35200 | 35150 | 469 |
| 533 | 20230807 | 113300 | 4737605800 | 35150 | 35150 | 35200 | 35150 | 331 |
| 534 | 20230807 | 113200 | 4725960200 | 35200 | 35200 | 35200 | 35150 | 296 |
| 535 | 20230807 | 113100 | 4715547900 | 35200 | 35200 | 35250 | 35150 | 365 |
| 536 | 20230807 | 113000 | 4702697300 | 35200 | 35200 | 35300 | 35150 | 443 |
| 537 | 20230807 | 112900 | 4687101500 | 35200 | 35200 | 35200 | 35150 | 309 |
| 538 | 20230807 | 112800 | 4676231450 | 35150 | 35150 | 35200 | 35100 | 410 |
| 539 | 20230807 | 112700 | 4661823250 | 35150 | 35150 | 35200 | 35100 | 270 |
| 540 | 20230807 | 112600 | 4652334150 | 35150 | 35200 | 35300 | 35100 | 1358 |
| 541 | 20230807 | 112500 | 4604560700 | 35250 | 35300 | 35300 | 35200 | 271 |
| 542 | 20230807 | 112400 | 4595011800 | 35200 | 35450 | 35500 | 35200 | 1499 |
| 543 | 20230807 | 112300 | 4541889700 | 35400 | 35250 | 35400 | 35250 | 5212 |
| 544 | 20230807 | 112200 | 4357688700 | 35200 | 35200 | 35300 | 35150 | 908 |
| 545 | 20230807 | 112100 | 4325700900 | 35250 | 35150 | 35250 | 35150 | 398 |
| 546 | 20230807 | 112000 | 4311697150 | 35150 | 35250 | 35250 | 35150 | 348 |
| 547 | 20230807 | 111900 | 4299454500 | 35300 | 35300 | 35300 | 35150 | 400 |
| 548 | 20230807 | 111800 | 4285364900 | 35300 | 35100 | 35350 | 35100 | 1142 |
| 549 | 20230807 | 111700 | 4245136550 | 35150 | 35100 | 35150 | 35100 | 446 |
| 550 | 20230807 | 111600 | 4229468400 | 35100 | 35150 | 35200 | 35100 | 1088 |
| 551 | 20230807 | 111500 | 4191224900 | 35100 | 35100 | 35150 | 35100 | 131 |
| 552 | 20230807 | 111400 | 4186623550 | 35100 | 35100 | 35150 | 35100 | 749 |
| 553 | 20230807 | 111300 | 4160316350 | 35100 | 35200 | 35200 | 35100 | 511 |
| 554 | 20230807 | 111200 | 4142350600 | 35300 | 35300 | 35300 | 35100 | 499 |
| 555 | 20230807 | 111100 | 4124776550 | 35250 | 35150 | 35250 | 35100 | 325 |
| 556 | 20230807 | 111000 | 4113346650 | 35200 | 35100 | 35200 | 35050 | 742 |
| 557 | 20230807 | 110900 | 4087299650 | 35050 | 35100 | 35100 | 35050 | 252 |
| 558 | 20230807 | 110800 | 4078463050 | 35100 | 35100 | 35100 | 35050 | 730 |
| 559 | 20230807 | 110700 | 4052858800 | 35100 | 35100 | 35100 | 35050 | 298 |
| 560 | 20230807 | 110600 | 4042411150 | 35100 | 35150 | 35200 | 35050 | 710 |
| 561 | 20230807 | 110500 | 4017470700 | 35300 | 35150 | 35300 | 35100 | 1149 |
| 562 | 20230807 | 110400 | 3976970800 | 35050 | 35200 | 35350 | 35050 | 753 |
| 563 | 20230807 | 110300 | 3950442100 | 35100 | 35300 | 35350 | 35050 | 1644 |
| 564 | 20230807 | 110200 | 3892498000 | 35300 | 35100 | 35350 | 35100 | 3161 |
| 565 | 20230807 | 110100 | 3780974600 | 35200 | 35150 | 35200 | 35100 | 461 |
| 566 | 20230807 | 110000 | 3764765900 | 35200 | 35200 | 35200 | 35100 | 1427 |
| 567 | 20230807 | 105900 | 3714606550 | 35150 | 35100 | 35200 | 35050 | 798 |
| 568 | 20230807 | 105800 | 3686573050 | 35100 | 35000 | 35100 | 35000 | 372 |
| 569 | 20230807 | 105700 | 3673532000 | 35000 | 34900 | 35050 | 34850 | 1332 |
| 570 | 20230807 | 105600 | 3626974400 | 34950 | 34950 | 34950 | 34900 | 328 |
| 571 | 20230807 | 105500 | 3615516850 | 35000 | 35000 | 35000 | 34950 | 460 |
| 572 | 20230807 | 105400 | 3599424100 | 35050 | 35050 | 35100 | 35000 | 762 |
| 573 | 20230807 | 105300 | 3572733350 | 35100 | 34950 | 35100 | 34950 | 796 |
| 574 | 20230807 | 105200 | 3544809100 | 35000 | 35000 | 35050 | 34950 | 357 |
| 575 | 20230807 | 105100 | 3532315950 | 35050 | 34900 | 35050 | 34850 | 1657 |
| 576 | 20230807 | 105000 | 3474359050 | 34900 | 34850 | 34900 | 34850 | 842 |
| 577 | 20230807 | 104900 | 3444996250 | 34900 | 34800 | 34900 | 34750 | 466 |
| 578 | 20230807 | 104800 | 3428760350 | 34800 | 34800 | 34800 | 34650 | 641 |
| 579 | 20230807 | 104700 | 3406504050 | 34850 | 34700 | 34900 | 34650 | 1920 |
| 580 | 20230807 | 104600 | 3339774150 | 34650 | 34600 | 34650 | 34600 | 508 |
| 581 | 20230807 | 104500 | 3322191650 | 34700 | 34650 | 34700 | 34600 | 314 |
| 582 | 20230807 | 104400 | 3311316600 | 34650 | 34600 | 34650 | 34600 | 817 |
| 583 | 20230807 | 104300 | 3283017150 | 34600 | 34700 | 34700 | 34550 | 2349 |
| 584 | 20230807 | 104200 | 3201747650 | 34650 | 34650 | 34650 | 34600 | 507 |
| 585 | 20230807 | 104100 | 3184182150 | 34650 | 34650 | 34700 | 34650 | 369 |
| 586 | 20230807 | 104000 | 3171395900 | 34650 | 34650 | 34700 | 34650 | 339 |
| 587 | 20230807 | 103900 | 3159649500 | 34650 | 34650 | 34650 | 34650 | 381 |
| 588 | 20230807 | 103800 | 3146447850 | 34650 | 34600 | 34650 | 34600 | 456 |
| 589 | 20230807 | 103700 | 3130655650 | 34650 | 34650 | 34650 | 34600 | 433 |
| 590 | 20230807 | 103600 | 3115659150 | 34700 | 34650 | 34700 | 34600 | 395 |
| 591 | 20230807 | 103500 | 3101978950 | 34650 | 34650 | 34700 | 34650 | 840 |
| 592 | 20230807 | 103400 | 3072872650 | 34650 | 34700 | 34750 | 34650 | 2298 |
| 593 | 20230807 | 103300 | 2993166350 | 34700 | 34750 | 34750 | 34700 | 337 |
| 594 | 20230807 | 103200 | 2981464650 | 34800 | 34750 | 34800 | 34750 | 441 |
| 595 | 20230807 | 103100 | 2966139600 | 34750 | 34750 | 34800 | 34750 | 1133 |
| 596 | 20230807 | 103000 | 2926762500 | 34800 | 34750 | 34800 | 34750 | 511 |
| 597 | 20230807 | 102900 | 2909000100 | 34750 | 34750 | 34850 | 34750 | 396 |
| 598 | 20230807 | 102800 | 2895226750 | 34750 | 34750 | 34800 | 34750 | 559 |
| 599 | 20230807 | 102700 | 2875796500 | 34700 | 34750 | 34800 | 34700 | 289 |
| 600 | 20230807 | 102600 | 2865763900 | 34700 | 34750 | 34800 | 34700 | 970 |
| 601 | 20230807 | 102500 | 2832080900 | 34750 | 34750 | 34800 | 34750 | 189 |
| 602 | 20230807 | 102400 | 2825509500 | 34800 | 34800 | 34800 | 34800 | 97 |
| 603 | 20230807 | 102300 | 2822133900 | 34800 | 34850 | 34850 | 34800 | 452 |
| 604 | 20230807 | 102200 | 2806390150 | 34850 | 34850 | 34900 | 34850 | 680 |
| 605 | 20230807 | 102100 | 2782680950 | 34900 | 34900 | 34900 | 34850 | 113 |
| 606 | 20230807 | 102000 | 2778742150 | 34850 | 34950 | 34950 | 34850 | 238 |
| 607 | 20230807 | 101900 | 2770442750 | 34900 | 34800 | 34900 | 34700 | 551 |
| 608 | 20230807 | 101800 | 2751295950 | 34750 | 34750 | 34800 | 34700 | 357 |
| 609 | 20230807 | 101700 | 2738887100 | 34750 | 34700 | 34750 | 34700 | 323 |
| 610 | 20230807 | 101600 | 2727672850 | 34750 | 34700 | 34750 | 34650 | 941 |
| 611 | 20230807 | 101500 | 2695023950 | 34700 | 34700 | 34750 | 34650 | 1162 |
| 612 | 20230807 | 101400 | 2654702000 | 34750 | 34750 | 34750 | 34700 | 429 |
| 613 | 20230807 | 101300 | 2639806850 | 34750 | 34750 | 34800 | 34750 | 530 |
| 614 | 20230807 | 101200 | 2621389050 | 34750 | 34950 | 34950 | 34700 | 210 |
| 615 | 20230807 | 101100 | 2614092300 | 34950 | 34700 | 34950 | 34700 | 190 |
| 616 | 20230807 | 101000 | 2607476750 | 34800 | 34750 | 34800 | 34700 | 358 |
| 617 | 20230807 | 100900 | 2595039300 | 34750 | 34800 | 34850 | 34700 | 1734 |
| 618 | 20230807 | 100800 | 2534746550 | 34800 | 35000 | 35000 | 34800 | 111 |
| 619 | 20230807 | 100700 | 2530880500 | 34950 | 34850 | 34950 | 34800 | 456 |
| 620 | 20230807 | 100600 | 2514980150 | 34850 | 34750 | 34850 | 34750 | 335 |
| 621 | 20230807 | 100500 | 2503320100 | 34800 | 34800 | 34900 | 34750 | 2249 |
| 622 | 20230807 | 100400 | 2425132600 | 34800 | 34800 | 34800 | 34750 | 657 |
| 623 | 20230807 | 100300 | 2402293650 | 34800 | 34750 | 34800 | 34750 | 87 |
| 624 | 20230807 | 100200 | 2399267150 | 34800 | 35050 | 35050 | 34800 | 3180 |
| 625 | 20230807 | 100100 | 2288335300 | 35050 | 35050 | 35050 | 35000 | 112 |
| 626 | 20230807 | 100000 | 2284411850 | 35050 | 35100 | 35100 | 35000 | 1300 |
| 627 | 20230807 | 095900 | 2238857500 | 35100 | 35000 | 35100 | 35000 | 409 |
| 628 | 20230807 | 095800 | 2224527200 | 35050 | 35100 | 35150 | 35000 | 377 |
| 629 | 20230807 | 095700 | 2211314600 | 35100 | 35150 | 35200 | 35100 | 989 |
| 630 | 20230807 | 095600 | 2176568650 | 35150 | 35000 | 35150 | 35000 | 671 |
| 631 | 20230807 | 095500 | 2153027550 | 35000 | 34950 | 35000 | 34900 | 1691 |
| 632 | 20230807 | 095400 | 2093847650 | 34950 | 34850 | 34950 | 34850 | 468 |
| 633 | 20230807 | 095300 | 2077503250 | 34950 | 34850 | 34950 | 34800 | 1356 |
| 634 | 20230807 | 095200 | 2030177400 | 34850 | 34800 | 34850 | 34800 | 314 |
| 635 | 20230807 | 095100 | 2019240750 | 34800 | 34750 | 34800 | 34750 | 394 |
| 636 | 20230807 | 095000 | 2005546400 | 34750 | 34750 | 34800 | 34750 | 267 |
| 637 | 20230807 | 094900 | 1996267300 | 34750 | 34750 | 34850 | 34750 | 298 |
| 638 | 20230807 | 094800 | 1985910800 | 34750 | 34700 | 34900 | 34700 | 425 |
| 639 | 20230807 | 094700 | 1971130950 | 34750 | 34900 | 34900 | 34750 | 1026 |
| 640 | 20230807 | 094600 | 1935392600 | 34900 | 34900 | 34950 | 34850 | 312 |
| 641 | 20230807 | 094500 | 1924503700 | 34900 | 34850 | 34950 | 34850 | 436 |
| 642 | 20230807 | 094400 | 1909273100 | 34950 | 34800 | 34950 | 34750 | 1343 |
| 643 | 20230807 | 094300 | 1862430150 | 34800 | 34850 | 34850 | 34800 | 39 |
| 644 | 20230807 | 094200 | 1861072350 | 34850 | 34800 | 34850 | 34800 | 1275 |
| 645 | 20230807 | 094100 | 1816690350 | 34750 | 34800 | 34800 | 34750 | 419 |
| 646 | 20230807 | 094000 | 1802129900 | 34750 | 34650 | 34750 | 34550 | 2668 |
| 647 | 20230807 | 093900 | 1709677000 | 34650 | 34700 | 34750 | 34550 | 2815 |
| 648 | 20230807 | 093800 | 1612169200 | 34700 | 34750 | 34750 | 34700 | 1579 |
| 649 | 20230807 | 093700 | 1557315900 | 34750 | 34800 | 34800 | 34750 | 3118 |
| 650 | 20230807 | 093600 | 1448866750 | 34800 | 34850 | 34900 | 34800 | 2017 |
| 651 | 20230807 | 093500 | 1378588550 | 34850 | 34950 | 34950 | 34850 | 135 |
| 652 | 20230807 | 093400 | 1373876000 | 34950 | 35000 | 35000 | 34900 | 2808 |
| 653 | 20230807 | 093300 | 1275796150 | 35000 | 35000 | 35000 | 34950 | 296 |
| 654 | 20230807 | 093200 | 1265439000 | 34950 | 35000 | 35000 | 34950 | 436 |
| 655 | 20230807 | 093100 | 1250199050 | 35000 | 34950 | 35000 | 34950 | 239 |
| 656 | 20230807 | 093000 | 1241840150 | 34950 | 34950 | 35000 | 34950 | 805 |
| 657 | 20230807 | 092900 | 1213703900 | 34950 | 34950 | 35000 | 34950 | 86 |
| 658 | 20230807 | 092800 | 1210697600 | 35000 | 34950 | 35000 | 34950 | 622 |
| 659 | 20230807 | 092700 | 1188942700 | 34950 | 34900 | 35000 | 34900 | 538 |
| 660 | 20230807 | 092600 | 1170141500 | 34950 | 34950 | 34950 | 34900 | 240 |
| 661 | 20230807 | 092500 | 1161759100 | 35000 | 34900 | 35000 | 34900 | 954 |
| 662 | 20230807 | 092400 | 1128443350 | 34900 | 35000 | 35000 | 34900 | 531 |
| 663 | 20230807 | 092300 | 1109868050 | 35000 | 35000 | 35050 | 34950 | 1174 |
| 664 | 20230807 | 092200 | 1068786700 | 35050 | 35000 | 35050 | 34950 | 959 |
| 665 | 20230807 | 092100 | 1035229950 | 35000 | 35050 | 35100 | 35000 | 703 |
| 666 | 20230807 | 092000 | 1010604600 | 35050 | 35050 | 35100 | 35000 | 501 |
| 667 | 20230807 | 091900 | 993064800 | 35050 | 35200 | 35200 | 35050 | 886 |
| 668 | 20230807 | 091800 | 961935550 | 35200 | 35200 | 35250 | 35150 | 611 |
| 669 | 20230807 | 091700 | 940418350 | 35200 | 35000 | 35200 | 35000 | 1255 |
| 670 | 20230807 | 091600 | 896325200 | 35000 | 35000 | 35050 | 34950 | 1547 |
| 671 | 20230807 | 091500 | 842176250 | 34950 | 34950 | 34950 | 34850 | 1026 |
| 672 | 20230807 | 091400 | 806366950 | 34900 | 34850 | 34950 | 34850 | 2107 |
| 673 | 20230807 | 091300 | 732842450 | 34900 | 34900 | 34950 | 34850 | 703 |
| 674 | 20230807 | 091200 | 708306800 | 34900 | 35000 | 35000 | 34900 | 329 |
| 675 | 20230807 | 091100 | 696819950 | 35000 | 34900 | 35000 | 34850 | 1189 |
| 676 | 20230807 | 091000 | 655367550 | 34900 | 34900 | 34900 | 34850 | 1935 |
| 677 | 20230807 | 090900 | 587896500 | 34900 | 35150 | 35150 | 34900 | 1190 |
| 678 | 20230807 | 090800 | 546182000 | 35100 | 35100 | 35150 | 35100 | 275 |
| 679 | 20230807 | 090700 | 536527400 | 35100 | 35200 | 35200 | 35100 | 163 |
| 680 | 20230807 | 090600 | 530797900 | 35150 | 34950 | 35150 | 34900 | 2365 |
| 681 | 20230807 | 090500 | 448007500 | 35000 | 34900 | 35000 | 34850 | 797 |
| 682 | 20230807 | 090400 | 420217200 | 34900 | 35100 | 35100 | 34900 | 955 |
| 683 | 20230807 | 090300 | 386817150 | 35150 | 35050 | 35300 | 35050 | 1759 |
| 684 | 20230807 | 090200 | 325010550 | 35100 | 35000 | 35100 | 34950 | 3073 |
| 685 | 20230807 | 090100 | 217323950 | 35000 | 35000 | 35100 | 34950 | 1923 |
| 686 | 20230807 | 090000 | 149985750 | 35000 | 35000 | 35050 | 34950 | 4255 |