36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 200800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 9965 |
| 3 | 20230802 | 200700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20230802 | 200600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20230802 | 200500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20230802 | 200400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20230802 | 200300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20230802 | 200200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20230802 | 200100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20230802 | 200000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20230802 | 195900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20230802 | 195800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20230802 | 195700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20230802 | 195600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20230802 | 195500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20230802 | 195400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20230802 | 195300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20230802 | 195200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20230802 | 195100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20230802 | 195000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20230802 | 194900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20230802 | 194800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20230802 | 194700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20230802 | 194600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20230802 | 194500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20230802 | 194400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20230802 | 194300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20230802 | 194200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20230802 | 194100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20230802 | 194000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20230802 | 193900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20230802 | 193800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 9965 |
| 33 | 20230802 | 193700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20230802 | 193600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20230802 | 193500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20230802 | 193400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20230802 | 193300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20230802 | 193200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20230802 | 193100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20230802 | 193000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20230802 | 192900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20230802 | 192800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20230802 | 192700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20230802 | 192600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20230802 | 192500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20230802 | 192400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20230802 | 192300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20230802 | 192200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20230802 | 192100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20230802 | 192000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20230802 | 191900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20230802 | 191800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20230802 | 191700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20230802 | 191600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20230802 | 191500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20230802 | 191400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20230802 | 191300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20230802 | 191200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20230802 | 191100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20230802 | 191000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20230802 | 190900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20230802 | 190800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 9965 |
| 63 | 20230802 | 190700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20230802 | 190600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20230802 | 190500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20230802 | 190400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20230802 | 190300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20230802 | 190200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20230802 | 190100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20230802 | 190000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20230802 | 185900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20230802 | 185800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20230802 | 185700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20230802 | 185600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20230802 | 185500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20230802 | 185400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20230802 | 185300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20230802 | 185200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20230802 | 185100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20230802 | 185000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20230802 | 184900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20230802 | 184800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20230802 | 184700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20230802 | 184600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20230802 | 184500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20230802 | 184400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20230802 | 184300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20230802 | 184200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20230802 | 184100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20230802 | 184000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20230802 | 183900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20230802 | 183800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 9965 |
| 93 | 20230802 | 183700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20230802 | 183600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20230802 | 183500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20230802 | 183400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20230802 | 183300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20230802 | 183200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20230802 | 183100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20230802 | 183000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20230802 | 182900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20230802 | 182800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20230802 | 182700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20230802 | 182600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20230802 | 182500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20230802 | 182400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20230802 | 182300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20230802 | 182200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20230802 | 182100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20230802 | 182000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20230802 | 181900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20230802 | 181800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20230802 | 181700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20230802 | 181600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20230802 | 181500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20230802 | 181400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20230802 | 181300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20230802 | 181200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20230802 | 181100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20230802 | 181000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20230802 | 180900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20230802 | 180800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 9965 |
| 123 | 20230802 | 180700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20230802 | 180600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20230802 | 180500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20230802 | 180400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20230802 | 180300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20230802 | 180200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20230802 | 180100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20230802 | 180000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20230802 | 175900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20230802 | 175800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20230802 | 175700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20230802 | 175600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20230802 | 175500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20230802 | 175400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20230802 | 175300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20230802 | 175200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20230802 | 175100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20230802 | 175000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20230802 | 174900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20230802 | 174800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20230802 | 174700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20230802 | 174600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20230802 | 174500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20230802 | 174400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20230802 | 174300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20230802 | 174200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20230802 | 174100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20230802 | 174000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20230802 | 173900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20230802 | 173800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 9965 |
| 153 | 20230802 | 173700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20230802 | 173600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20230802 | 173500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20230802 | 173400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20230802 | 173300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20230802 | 173200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20230802 | 173100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20230802 | 173000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20230802 | 172900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20230802 | 172800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20230802 | 172700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20230802 | 172600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20230802 | 172500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20230802 | 172400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20230802 | 172300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20230802 | 172200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20230802 | 172100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20230802 | 172000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20230802 | 171900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20230802 | 171800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20230802 | 171700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20230802 | 171600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20230802 | 171500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20230802 | 171400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20230802 | 171300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20230802 | 171200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20230802 | 171100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20230802 | 171000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20230802 | 170900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20230802 | 170800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 9965 |
| 183 | 20230802 | 170700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20230802 | 170600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20230802 | 170500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20230802 | 170400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20230802 | 170300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20230802 | 170200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20230802 | 170100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20230802 | 170000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20230802 | 165900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20230802 | 165800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20230802 | 165700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20230802 | 165600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20230802 | 165500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20230802 | 165400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20230802 | 165300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20230802 | 165200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20230802 | 165100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20230802 | 165000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20230802 | 164900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20230802 | 164800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20230802 | 164700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20230802 | 164600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20230802 | 164500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20230802 | 164400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20230802 | 164300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20230802 | 164200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20230802 | 164100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20230802 | 164000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20230802 | 163900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20230802 | 163800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 9965 |
| 213 | 20230802 | 163700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20230802 | 163600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20230802 | 163500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20230802 | 163400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20230802 | 163300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20230802 | 163200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20230802 | 163100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20230802 | 163000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20230802 | 162900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20230802 | 162800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20230802 | 162700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20230802 | 162600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20230802 | 162500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20230802 | 162400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20230802 | 162300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20230802 | 162200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20230802 | 162100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20230802 | 162000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20230802 | 161900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20230802 | 161800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20230802 | 161700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20230802 | 161600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20230802 | 161500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20230802 | 161400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20230802 | 161300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20230802 | 161200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 239 | 20230802 | 161100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20230802 | 161000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20230802 | 160900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20230802 | 160800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 9965 |
| 243 | 20230802 | 160700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 244 | 20230802 | 160600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 245 | 20230802 | 160500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 246 | 20230802 | 160400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 247 | 20230802 | 160300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 248 | 20230802 | 160200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 249 | 20230802 | 160100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 250 | 20230802 | 160000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 251 | 20230802 | 155900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 252 | 20230802 | 155800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 253 | 20230802 | 155700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 254 | 20230802 | 155600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 255 | 20230802 | 155500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 256 | 20230802 | 155400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 257 | 20230802 | 155300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 258 | 20230802 | 155200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 259 | 20230802 | 155100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 260 | 20230802 | 155000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 261 | 20230802 | 154900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 262 | 20230802 | 154800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 263 | 20230802 | 154700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 264 | 20230802 | 154600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 265 | 20230802 | 154500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 266 | 20230802 | 154400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 267 | 20230802 | 154300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 268 | 20230802 | 154200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 269 | 20230802 | 154100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 270 | 20230802 | 154000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 271 | 20230802 | 153900 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 272 | 20230802 | 153800 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 9965 |
| 273 | 20230802 | 153700 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 274 | 20230802 | 153600 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 275 | 20230802 | 153500 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 276 | 20230802 | 153400 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 277 | 20230802 | 153300 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 278 | 20230802 | 153200 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 279 | 20230802 | 153100 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 280 | 20230802 | 153000 | 7103582750 | 23000 | 23000 | 23000 | 23000 | 9965 |
| 281 | 20230802 | 152900 | 6874387750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 282 | 20230802 | 152800 | 6874387750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 283 | 20230802 | 152700 | 6874387750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 284 | 20230802 | 152600 | 6874387750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 285 | 20230802 | 152500 | 6874387750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 286 | 20230802 | 152400 | 6874387750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 287 | 20230802 | 152300 | 6874387750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 288 | 20230802 | 152200 | 6874387750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 289 | 20230802 | 152100 | 6874387750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 290 | 20230802 | 152000 | 6874387750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 291 | 20230802 | 151900 | 6874387750 | 23250 | 23250 | 23300 | 23200 | 743 |
| 292 | 20230802 | 151800 | 6857113050 | 23250 | 23200 | 23250 | 23200 | 942 |
| 293 | 20230802 | 151700 | 6835216700 | 23250 | 23200 | 23250 | 23200 | 247 |
| 294 | 20230802 | 151600 | 6829485650 | 23200 | 23250 | 23300 | 23200 | 2690 |
| 295 | 20230802 | 151500 | 6767051350 | 23300 | 23300 | 23300 | 23200 | 4263 |
| 296 | 20230802 | 151400 | 6667947350 | 23300 | 23300 | 23350 | 23250 | 831 |
| 297 | 20230802 | 151300 | 6648585800 | 23300 | 23250 | 23300 | 23250 | 1125 |
| 298 | 20230802 | 151200 | 6622401950 | 23250 | 23250 | 23250 | 23200 | 1939 |
| 299 | 20230802 | 151100 | 6577359050 | 23250 | 23200 | 23250 | 23200 | 233 |
| 300 | 20230802 | 151000 | 6571942750 | 23250 | 23250 | 23300 | 23250 | 425 |
| 301 | 20230802 | 150900 | 6562060500 | 23300 | 23300 | 23300 | 23250 | 60 |
| 302 | 20230802 | 150800 | 6560665350 | 23250 | 23300 | 23300 | 23250 | 412 |
| 303 | 20230802 | 150700 | 6551085250 | 23250 | 23200 | 23300 | 23200 | 161 |
| 304 | 20230802 | 150600 | 6547342000 | 23250 | 23250 | 23250 | 23250 | 49 |
| 305 | 20230802 | 150500 | 6546202750 | 23250 | 23300 | 23350 | 23250 | 1008 |
| 306 | 20230802 | 150400 | 6522746400 | 23300 | 23300 | 23300 | 23250 | 157 |
| 307 | 20230802 | 150300 | 6519088500 | 23250 | 23200 | 23250 | 23200 | 71 |
| 308 | 20230802 | 150200 | 6517437900 | 23200 | 23150 | 23200 | 23150 | 200 |
| 309 | 20230802 | 150100 | 6512797950 | 23150 | 23150 | 23150 | 23150 | 697 |
| 310 | 20230802 | 150000 | 6496662400 | 23150 | 23150 | 23200 | 23150 | 527 |
| 311 | 20230802 | 145900 | 6484462300 | 23150 | 23200 | 23200 | 23150 | 276 |
| 312 | 20230802 | 145800 | 6478067500 | 23200 | 23200 | 23200 | 23150 | 153 |
| 313 | 20230802 | 145700 | 6474519000 | 23200 | 23200 | 23200 | 23150 | 12 |
| 314 | 20230802 | 145600 | 6474241100 | 23150 | 23200 | 23250 | 23150 | 584 |
| 315 | 20230802 | 145500 | 6460700900 | 23200 | 23250 | 23250 | 23200 | 65 |
| 316 | 20230802 | 145400 | 6459191150 | 23250 | 23300 | 23300 | 23250 | 472 |
| 317 | 20230802 | 145300 | 6448216450 | 23250 | 23300 | 23350 | 23250 | 528 |
| 318 | 20230802 | 145200 | 6435914550 | 23300 | 23300 | 23300 | 23300 | 166 |
| 319 | 20230802 | 145100 | 6432046750 | 23300 | 23300 | 23300 | 23300 | 319 |
| 320 | 20230802 | 145000 | 6424614050 | 23300 | 23300 | 23300 | 23300 | 350 |
| 321 | 20230802 | 144900 | 6416459050 | 23350 | 23300 | 23350 | 23300 | 21 |
| 322 | 20230802 | 144800 | 6415968750 | 23300 | 23350 | 23350 | 23300 | 67 |
| 323 | 20230802 | 144700 | 6414407600 | 23350 | 23350 | 23350 | 23350 | 490 |
| 324 | 20230802 | 144600 | 6402966100 | 23400 | 23400 | 23400 | 23400 | 172 |
| 325 | 20230802 | 144500 | 6398941300 | 23450 | 23450 | 23450 | 23400 | 59 |
| 326 | 20230802 | 144400 | 6397558250 | 23400 | 23400 | 23400 | 23400 | 71 |
| 327 | 20230802 | 144300 | 6395896850 | 23400 | 23450 | 23450 | 23400 | 267 |
| 328 | 20230802 | 144200 | 6389648950 | 23450 | 23400 | 23450 | 23400 | 23 |
| 329 | 20230802 | 144100 | 6389110250 | 23400 | 23400 | 23450 | 23400 | 8 |
| 330 | 20230802 | 144000 | 6388923000 | 23400 | 23450 | 23450 | 23350 | 590 |
| 331 | 20230802 | 143900 | 6375119100 | 23450 | 23500 | 23500 | 23450 | 89 |
| 332 | 20230802 | 143800 | 6373031600 | 23450 | 23450 | 23450 | 23450 | 291 |
| 333 | 20230802 | 143700 | 6366207650 | 23450 | 23400 | 23450 | 23400 | 958 |
| 334 | 20230802 | 143600 | 6343789200 | 23350 | 23400 | 23400 | 23350 | 140 |
| 335 | 20230802 | 143500 | 6340516850 | 23400 | 23300 | 23400 | 23300 | 43 |
| 336 | 20230802 | 143400 | 6339512450 | 23400 | 23400 | 23400 | 23400 | 2 |
| 337 | 20230802 | 143300 | 6339465650 | 23300 | 23300 | 23300 | 23300 | 2 |
| 338 | 20230802 | 143200 | 6339419050 | 23300 | 23400 | 23400 | 23250 | 980 |
| 339 | 20230802 | 143100 | 6316565800 | 23400 | 23300 | 23400 | 23300 | 1454 |
| 340 | 20230802 | 143000 | 6282585100 | 23300 | 23300 | 23300 | 23300 | 28 |
| 341 | 20230802 | 142900 | 6281932700 | 23300 | 23300 | 23300 | 23300 | 94 |
| 342 | 20230802 | 142800 | 6279742500 | 23250 | 23250 | 23250 | 23250 | 1 |
| 343 | 20230802 | 142700 | 6279719250 | 23250 | 23250 | 23250 | 23250 | 1 |
| 344 | 20230802 | 142600 | 6279696000 | 23250 | 23250 | 23300 | 23250 | 181 |
| 345 | 20230802 | 142500 | 6275481250 | 23250 | 23200 | 23250 | 23200 | 113 |
| 346 | 20230802 | 142400 | 6272857950 | 23200 | 23200 | 23200 | 23200 | 339 |
| 347 | 20230802 | 142300 | 6264993150 | 23200 | 23200 | 23200 | 23150 | 284 |
| 348 | 20230802 | 142200 | 6258410800 | 23200 | 23300 | 23300 | 23200 | 9 |
| 349 | 20230802 | 142100 | 6258201300 | 23300 | 23250 | 23300 | 23250 | 106 |
| 350 | 20230802 | 142000 | 6255736700 | 23250 | 23250 | 23250 | 23250 | 1 |
| 351 | 20230802 | 141900 | 6255713450 | 23250 | 23250 | 23250 | 23250 | 41 |
| 352 | 20230802 | 141800 | 6254760200 | 23250 | 23200 | 23250 | 23200 | 38 |
| 353 | 20230802 | 141700 | 6253876750 | 23250 | 23250 | 23250 | 23150 | 434 |
| 354 | 20230802 | 141600 | 6243804750 | 23250 | 23300 | 23300 | 23250 | 99 |
| 355 | 20230802 | 141500 | 6241501750 | 23300 | 23300 | 23300 | 23250 | 464 |
| 356 | 20230802 | 141400 | 6230693250 | 23300 | 23300 | 23350 | 23300 | 388 |
| 357 | 20230802 | 141300 | 6221652600 | 23250 | 23250 | 23250 | 23250 | 45 |
| 358 | 20230802 | 141200 | 6220606350 | 23300 | 23300 | 23300 | 23300 | 63 |
| 359 | 20230802 | 141100 | 6219138450 | 23300 | 23300 | 23300 | 23200 | 180 |
| 360 | 20230802 | 141000 | 6214952150 | 23150 | 23300 | 23300 | 23150 | 418 |
| 361 | 20230802 | 140900 | 6205221550 | 23250 | 23250 | 23250 | 23250 | 61 |
| 362 | 20230802 | 140800 | 6203803300 | 23250 | 23250 | 23250 | 23250 | 0 |
| 363 | 20230802 | 140700 | 6203803300 | 23250 | 23250 | 23250 | 23250 | 21 |
| 364 | 20230802 | 140600 | 6203315050 | 23300 | 23300 | 23300 | 23250 | 557 |
| 365 | 20230802 | 140500 | 6190338450 | 23300 | 23350 | 23350 | 23300 | 237 |
| 366 | 20230802 | 140400 | 6184815400 | 23350 | 23350 | 23350 | 23350 | 150 |
| 367 | 20230802 | 140300 | 6181312900 | 23350 | 23350 | 23350 | 23350 | 89 |
| 368 | 20230802 | 140200 | 6179234750 | 23350 | 23300 | 23350 | 23300 | 710 |
| 369 | 20230802 | 140100 | 6162662400 | 23250 | 23200 | 23250 | 23200 | 304 |
| 370 | 20230802 | 140000 | 6155597200 | 23200 | 23150 | 23200 | 23150 | 332 |
| 371 | 20230802 | 135900 | 6147894900 | 23150 | 23150 | 23150 | 23150 | 130 |
| 372 | 20230802 | 135800 | 6144885400 | 23200 | 23200 | 23200 | 23200 | 126 |
| 373 | 20230802 | 135700 | 6141962200 | 23200 | 23250 | 23250 | 23200 | 212 |
| 374 | 20230802 | 135600 | 6137039050 | 23200 | 23200 | 23200 | 23200 | 30 |
| 375 | 20230802 | 135500 | 6136343050 | 23200 | 23200 | 23250 | 23200 | 193 |
| 376 | 20230802 | 135400 | 6131865400 | 23150 | 23150 | 23250 | 23100 | 618 |
| 377 | 20230802 | 135300 | 6117553250 | 23100 | 23100 | 23150 | 23100 | 428 |
| 378 | 20230802 | 135200 | 6107655700 | 23100 | 23100 | 23150 | 23050 | 520 |
| 379 | 20230802 | 135100 | 6095643450 | 23100 | 23100 | 23150 | 23050 | 160 |
| 380 | 20230802 | 135000 | 6091946950 | 23100 | 23050 | 23100 | 23050 | 413 |
| 381 | 20230802 | 134900 | 6082423150 | 23050 | 23100 | 23100 | 23050 | 2103 |
| 382 | 20230802 | 134800 | 6033948300 | 23100 | 23100 | 23150 | 23100 | 134 |
| 383 | 20230802 | 134700 | 6030852400 | 23100 | 23100 | 23150 | 23050 | 1146 |
| 384 | 20230802 | 134600 | 6004381650 | 23150 | 23100 | 23150 | 23100 | 784 |
| 385 | 20230802 | 134500 | 5986269550 | 23100 | 23100 | 23100 | 23050 | 223 |
| 386 | 20230802 | 134400 | 5981118850 | 23150 | 23150 | 23150 | 23150 | 7 |
| 387 | 20230802 | 134300 | 5980956800 | 23100 | 23100 | 23100 | 23100 | 269 |
| 388 | 20230802 | 134200 | 5974742900 | 23100 | 23150 | 23150 | 23100 | 2061 |
| 389 | 20230802 | 134100 | 5927127350 | 23150 | 23150 | 23150 | 23150 | 265 |
| 390 | 20230802 | 134000 | 5920992600 | 23200 | 23200 | 23200 | 23200 | 540 |
| 391 | 20230802 | 133900 | 5908464600 | 23100 | 23100 | 23100 | 23100 | 11 |
| 392 | 20230802 | 133800 | 5908210500 | 23100 | 23200 | 23200 | 23100 | 1482 |
| 393 | 20230802 | 133700 | 5873948150 | 23150 | 23150 | 23150 | 23150 | 78 |
| 394 | 20230802 | 133600 | 5872142450 | 23150 | 23150 | 23150 | 23150 | 0 |
| 395 | 20230802 | 133500 | 5872142450 | 23150 | 23150 | 23150 | 23150 | 171 |
| 396 | 20230802 | 133400 | 5868183800 | 23200 | 23150 | 23200 | 23150 | 1126 |
| 397 | 20230802 | 133300 | 5842060900 | 23150 | 23200 | 23200 | 23150 | 21 |
| 398 | 20230802 | 133200 | 5841573750 | 23200 | 23150 | 23200 | 23100 | 263 |
| 399 | 20230802 | 133100 | 5835486550 | 23100 | 23100 | 23300 | 23100 | 158 |
| 400 | 20230802 | 133000 | 5831815050 | 23150 | 23150 | 23150 | 23150 | 93 |
| 401 | 20230802 | 132900 | 5829662100 | 23150 | 23150 | 23150 | 23150 | 13 |
| 402 | 20230802 | 132800 | 5829361150 | 23150 | 23150 | 23150 | 23150 | 61 |
| 403 | 20230802 | 132700 | 5827949000 | 23200 | 23100 | 23200 | 23100 | 562 |
| 404 | 20230802 | 132600 | 5814966700 | 23100 | 23100 | 23100 | 23100 | 45 |
| 405 | 20230802 | 132500 | 5813927200 | 23100 | 23150 | 23150 | 23100 | 229 |
| 406 | 20230802 | 132400 | 5808637050 | 23100 | 23200 | 23200 | 23100 | 423 |
| 407 | 20230802 | 132300 | 5798825750 | 23150 | 23150 | 23150 | 23150 | 100 |
| 408 | 20230802 | 132200 | 5796510750 | 23100 | 23100 | 23100 | 23100 | 480 |
| 409 | 20230802 | 132100 | 5785422750 | 23100 | 23100 | 23150 | 23100 | 926 |
| 410 | 20230802 | 132000 | 5764032050 | 23100 | 23200 | 23200 | 23100 | 527 |
| 411 | 20230802 | 131900 | 5751836450 | 23200 | 23200 | 23200 | 23200 | 5 |
| 412 | 20230802 | 131800 | 5751720450 | 23200 | 23200 | 23200 | 23150 | 30 |
| 413 | 20230802 | 131700 | 5751024700 | 23350 | 23350 | 23350 | 23200 | 664 |
| 414 | 20230802 | 131600 | 5735590800 | 23350 | 23350 | 23350 | 23350 | 270 |
| 415 | 20230802 | 131500 | 5729286300 | 23350 | 23350 | 23350 | 23350 | 294 |
| 416 | 20230802 | 131400 | 5722421400 | 23350 | 23350 | 23350 | 23350 | 69 |
| 417 | 20230802 | 131300 | 5720810250 | 23350 | 23350 | 23400 | 23350 | 187 |
| 418 | 20230802 | 131200 | 5716442650 | 23350 | 23250 | 23350 | 23250 | 1086 |
| 419 | 20230802 | 131100 | 5691111000 | 23200 | 23200 | 23200 | 23200 | 0 |
| 420 | 20230802 | 131000 | 5691111000 | 23200 | 23200 | 23200 | 23200 | 14 |
| 421 | 20230802 | 130900 | 5690786200 | 23200 | 23200 | 23250 | 23200 | 193 |
| 422 | 20230802 | 130800 | 5686307400 | 23200 | 23200 | 23250 | 23200 | 172 |
| 423 | 20230802 | 130700 | 5682314250 | 23200 | 23250 | 23250 | 23150 | 117 |
| 424 | 20230802 | 130600 | 5679595050 | 23250 | 23200 | 23250 | 23150 | 147 |
| 425 | 20230802 | 130500 | 5676186400 | 23200 | 23200 | 23200 | 23200 | 14 |
| 426 | 20230802 | 130400 | 5675861600 | 23150 | 23150 | 23200 | 23150 | 2357 |
| 427 | 20230802 | 130300 | 5621261600 | 23150 | 23100 | 23150 | 23050 | 650 |
| 428 | 20230802 | 130200 | 5606278000 | 23100 | 23150 | 23150 | 23050 | 595 |
| 429 | 20230802 | 130100 | 5592531250 | 23100 | 23100 | 23150 | 23100 | 127 |
| 430 | 20230802 | 130000 | 5589596550 | 23100 | 23100 | 23100 | 23100 | 194 |
| 431 | 20230802 | 125900 | 5585115150 | 23100 | 23100 | 23100 | 23100 | 21 |
| 432 | 20230802 | 125800 | 5584630050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 433 | 20230802 | 125700 | 5584630050 | 23100 | 23100 | 23150 | 23100 | 362 |
| 434 | 20230802 | 125600 | 5576267050 | 23100 | 23150 | 23150 | 23100 | 157 |
| 435 | 20230802 | 125500 | 5572640150 | 23150 | 23150 | 23150 | 23150 | 51 |
| 436 | 20230802 | 125400 | 5571459500 | 23150 | 23150 | 23150 | 23100 | 147 |
| 437 | 20230802 | 125300 | 5568058400 | 23100 | 23150 | 23150 | 23100 | 104 |
| 438 | 20230802 | 125200 | 5565651550 | 23100 | 23100 | 23100 | 23100 | 51 |
| 439 | 20230802 | 125100 | 5564473450 | 23150 | 23100 | 23150 | 23100 | 39 |
| 440 | 20230802 | 125000 | 5563570650 | 23100 | 23100 | 23150 | 23100 | 63 |
| 441 | 20230802 | 124900 | 5562114850 | 23150 | 23150 | 23150 | 23150 | 177 |
| 442 | 20230802 | 124800 | 5558017300 | 23150 | 23100 | 23150 | 23100 | 2 |
| 443 | 20230802 | 124700 | 5557971050 | 23150 | 23150 | 23150 | 23150 | 17 |
| 444 | 20230802 | 124600 | 5557577500 | 23150 | 23150 | 23150 | 23150 | 30 |
| 445 | 20230802 | 124500 | 5556883000 | 23150 | 23150 | 23150 | 23150 | 65 |
| 446 | 20230802 | 124400 | 5555378250 | 23150 | 23150 | 23150 | 23150 | 5 |
| 447 | 20230802 | 124300 | 5555262500 | 23200 | 23200 | 23200 | 23100 | 454 |
| 448 | 20230802 | 124200 | 5544773300 | 23200 | 23150 | 23200 | 23150 | 21 |
| 449 | 20230802 | 124100 | 5544286150 | 23200 | 23200 | 23200 | 23200 | 94 |
| 450 | 20230802 | 124000 | 5542105350 | 23200 | 23150 | 23200 | 23100 | 23 |
| 451 | 20230802 | 123900 | 5541573600 | 23150 | 23150 | 23150 | 23150 | 109 |
| 452 | 20230802 | 123800 | 5539050250 | 23150 | 23100 | 23150 | 23100 | 140 |
| 453 | 20230802 | 123700 | 5535811850 | 23100 | 23150 | 23150 | 23100 | 120 |
| 454 | 20230802 | 123600 | 5533037950 | 23150 | 23150 | 23150 | 23150 | 9 |
| 455 | 20230802 | 123500 | 5532829600 | 23150 | 23150 | 23150 | 23100 | 116 |
| 456 | 20230802 | 123400 | 5530145750 | 23200 | 23150 | 23200 | 23150 | 947 |
| 457 | 20230802 | 123300 | 5508210600 | 23150 | 23150 | 23150 | 23150 | 11 |
| 458 | 20230802 | 123200 | 5507955950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 459 | 20230802 | 123100 | 5507955950 | 23100 | 23100 | 23100 | 23100 | 299 |
| 460 | 20230802 | 123000 | 5501049050 | 23100 | 23000 | 23100 | 23000 | 4 |
| 461 | 20230802 | 122900 | 5500956950 | 23100 | 23100 | 23100 | 23000 | 283 |
| 462 | 20230802 | 122800 | 5494446150 | 23100 | 23100 | 23100 | 23100 | 26 |
| 463 | 20230802 | 122700 | 5493845550 | 23100 | 23050 | 23100 | 23050 | 605 |
| 464 | 20230802 | 122600 | 5479892400 | 23050 | 23050 | 23050 | 23050 | 54 |
| 465 | 20230802 | 122500 | 5478647700 | 23050 | 23100 | 23100 | 23050 | 124 |
| 466 | 20230802 | 122400 | 5475788700 | 23000 | 23050 | 23050 | 23000 | 251 |
| 467 | 20230802 | 122300 | 5470015350 | 23050 | 23050 | 23100 | 23050 | 565 |
| 468 | 20230802 | 122200 | 5456991450 | 23050 | 23050 | 23050 | 23050 | 44 |
| 469 | 20230802 | 122100 | 5455977250 | 23050 | 23000 | 23050 | 23000 | 233 |
| 470 | 20230802 | 122000 | 5450611850 | 22950 | 23050 | 23050 | 22950 | 1883 |
| 471 | 20230802 | 121900 | 5407304000 | 23050 | 23100 | 23150 | 23050 | 416 |
| 472 | 20230802 | 121800 | 5397710900 | 23100 | 23100 | 23100 | 23050 | 158 |
| 473 | 20230802 | 121700 | 5394066600 | 23100 | 23100 | 23100 | 23000 | 762 |
| 474 | 20230802 | 121600 | 5376517100 | 23100 | 23100 | 23100 | 23050 | 95 |
| 475 | 20230802 | 121500 | 5374322850 | 23100 | 23100 | 23100 | 23050 | 83 |
| 476 | 20230802 | 121400 | 5372408150 | 23100 | 23100 | 23100 | 23050 | 322 |
| 477 | 20230802 | 121300 | 5364977700 | 23100 | 23100 | 23150 | 23100 | 138 |
| 478 | 20230802 | 121200 | 5361789300 | 23150 | 23100 | 23150 | 23050 | 136 |
| 479 | 20230802 | 121100 | 5358649300 | 23100 | 23100 | 23100 | 23100 | 73 |
| 480 | 20230802 | 121000 | 5356963000 | 23100 | 23100 | 23100 | 23050 | 100 |
| 481 | 20230802 | 120900 | 5354656500 | 23100 | 23150 | 23150 | 23100 | 347 |
| 482 | 20230802 | 120800 | 5346640200 | 23100 | 23150 | 23150 | 23100 | 776 |
| 483 | 20230802 | 120700 | 5328711600 | 23150 | 23150 | 23150 | 23150 | 108 |
| 484 | 20230802 | 120600 | 5326211400 | 23100 | 23100 | 23100 | 23100 | 507 |
| 485 | 20230802 | 120500 | 5314499700 | 23150 | 23150 | 23150 | 23100 | 224 |
| 486 | 20230802 | 120400 | 5309314800 | 23150 | 23100 | 23150 | 23100 | 61 |
| 487 | 20230802 | 120300 | 5307905100 | 23100 | 23100 | 23100 | 23100 | 167 |
| 488 | 20230802 | 120200 | 5304047400 | 23050 | 23050 | 23050 | 23050 | 203 |
| 489 | 20230802 | 120100 | 5299368250 | 23050 | 23100 | 23100 | 23050 | 110 |
| 490 | 20230802 | 120000 | 5296832000 | 23050 | 23050 | 23050 | 23050 | 23 |
| 491 | 20230802 | 115900 | 5296301850 | 23000 | 23150 | 23150 | 23000 | 645 |
| 492 | 20230802 | 115800 | 5281459750 | 23000 | 23100 | 23150 | 23000 | 32 |
| 493 | 20230802 | 115700 | 5280723350 | 23000 | 23050 | 23100 | 23000 | 431 |
| 494 | 20230802 | 115600 | 5270790600 | 23050 | 23000 | 23050 | 23000 | 85 |
| 495 | 20230802 | 115500 | 5268832300 | 23000 | 23000 | 23000 | 23000 | 127 |
| 496 | 20230802 | 115400 | 5265911300 | 23000 | 22950 | 23000 | 22950 | 5 |
| 497 | 20230802 | 115300 | 5265796350 | 22950 | 23000 | 23050 | 22900 | 783 |
| 498 | 20230802 | 115200 | 5247816050 | 23050 | 23000 | 23050 | 23000 | 25 |
| 499 | 20230802 | 115100 | 5247240850 | 23000 | 22950 | 23000 | 22950 | 50 |
| 500 | 20230802 | 115000 | 5246092750 | 22900 | 23000 | 23000 | 22900 | 2112 |
| 501 | 20230802 | 114900 | 5197636450 | 22950 | 23000 | 23050 | 22950 | 983 |
| 502 | 20230802 | 114800 | 5175060500 | 23000 | 23050 | 23050 | 22950 | 4778 |
| 503 | 20230802 | 114700 | 5065177700 | 23050 | 23100 | 23100 | 23050 | 488 |
| 504 | 20230802 | 114600 | 5053926400 | 23100 | 23050 | 23100 | 23050 | 67 |
| 505 | 20230802 | 114500 | 5052382000 | 23050 | 23100 | 23150 | 23050 | 383 |
| 506 | 20230802 | 114400 | 5043540850 | 23150 | 23100 | 23150 | 23100 | 155 |
| 507 | 20230802 | 114300 | 5039957600 | 23100 | 23100 | 23100 | 23100 | 270 |
| 508 | 20230802 | 114200 | 5033720600 | 23100 | 23050 | 23100 | 23050 | 274 |
| 509 | 20230802 | 114100 | 5027399850 | 23050 | 23050 | 23050 | 23000 | 791 |
| 510 | 20230802 | 114000 | 5009178800 | 23050 | 23100 | 23100 | 23050 | 892 |
| 511 | 20230802 | 113900 | 4988613850 | 23100 | 23100 | 23100 | 23050 | 730 |
| 512 | 20230802 | 113800 | 4971785300 | 23100 | 23100 | 23100 | 23050 | 256 |
| 513 | 20230802 | 113700 | 4965871750 | 23150 | 23150 | 23150 | 23100 | 369 |
| 514 | 20230802 | 113600 | 4957345650 | 23150 | 23150 | 23150 | 23150 | 41 |
| 515 | 20230802 | 113500 | 4956396500 | 23150 | 23200 | 23200 | 23150 | 50 |
| 516 | 20230802 | 113400 | 4955238500 | 23150 | 23200 | 23200 | 23150 | 4 |
| 517 | 20230802 | 113300 | 4955145750 | 23150 | 23150 | 23150 | 23100 | 2057 |
| 518 | 20230802 | 113200 | 4907628650 | 23100 | 23150 | 23200 | 23100 | 391 |
| 519 | 20230802 | 113100 | 4898577850 | 23150 | 23200 | 23200 | 23100 | 2256 |
| 520 | 20230802 | 113000 | 4846417000 | 23200 | 23200 | 23250 | 23200 | 47 |
| 521 | 20230802 | 112900 | 4845326000 | 23150 | 23250 | 23250 | 23150 | 917 |
| 522 | 20230802 | 112800 | 4824052250 | 23250 | 23200 | 23250 | 23200 | 382 |
| 523 | 20230802 | 112700 | 4815183850 | 23250 | 23250 | 23300 | 23250 | 422 |
| 524 | 20230802 | 112600 | 4805372300 | 23200 | 23250 | 23350 | 23200 | 1250 |
| 525 | 20230802 | 112500 | 4776303250 | 23350 | 23300 | 23350 | 23250 | 228 |
| 526 | 20230802 | 112400 | 4770995200 | 23300 | 23300 | 23300 | 23300 | 484 |
| 527 | 20230802 | 112300 | 4759718000 | 23300 | 23300 | 23350 | 23300 | 169 |
| 528 | 20230802 | 112200 | 4755778500 | 23300 | 23350 | 23350 | 23300 | 675 |
| 529 | 20230802 | 112100 | 4740049350 | 23350 | 23350 | 23350 | 23350 | 96 |
| 530 | 20230802 | 112000 | 4737807750 | 23350 | 23350 | 23350 | 23350 | 51 |
| 531 | 20230802 | 111900 | 4736616900 | 23350 | 23300 | 23350 | 23300 | 52 |
| 532 | 20230802 | 111800 | 4735403900 | 23350 | 23400 | 23400 | 23300 | 85 |
| 533 | 20230802 | 111700 | 4733418300 | 23300 | 23300 | 23300 | 23300 | 15 |
| 534 | 20230802 | 111600 | 4733068800 | 23300 | 23350 | 23400 | 23300 | 265 |
| 535 | 20230802 | 111500 | 4726889800 | 23350 | 23300 | 23350 | 23300 | 239 |
| 536 | 20230802 | 111400 | 4721309200 | 23300 | 23350 | 23350 | 23250 | 615 |
| 537 | 20230802 | 111300 | 4706986400 | 23300 | 23300 | 23300 | 23250 | 1119 |
| 538 | 20230802 | 111200 | 4680918150 | 23300 | 23300 | 23350 | 23250 | 228 |
| 539 | 20230802 | 111100 | 4675607100 | 23350 | 23250 | 23350 | 23250 | 337 |
| 540 | 20230802 | 111000 | 4667767050 | 23300 | 23350 | 23350 | 23300 | 63 |
| 541 | 20230802 | 110900 | 4666297750 | 23300 | 23300 | 23350 | 23300 | 146 |
| 542 | 20230802 | 110800 | 4662895900 | 23300 | 23200 | 23300 | 23200 | 90 |
| 543 | 20230802 | 110700 | 4660802900 | 23250 | 23250 | 23250 | 23200 | 671 |
| 544 | 20230802 | 110600 | 4645209750 | 23250 | 23300 | 23300 | 23200 | 487 |
| 545 | 20230802 | 110500 | 4633893150 | 23200 | 23250 | 23300 | 23200 | 250 |
| 546 | 20230802 | 110400 | 4628087950 | 23250 | 23100 | 23350 | 23100 | 1570 |
| 547 | 20230802 | 110300 | 4591723450 | 23100 | 23050 | 23150 | 23000 | 1865 |
| 548 | 20230802 | 110200 | 4548758800 | 23050 | 23200 | 23200 | 23000 | 5687 |
| 549 | 20230802 | 110100 | 4417468900 | 23200 | 23200 | 23200 | 23200 | 852 |
| 550 | 20230802 | 110000 | 4397702500 | 23200 | 23200 | 23200 | 23150 | 1078 |
| 551 | 20230802 | 105900 | 4372723250 | 23200 | 23200 | 23250 | 23150 | 3150 |
| 552 | 20230802 | 105800 | 4299673950 | 23200 | 23250 | 23300 | 23200 | 4746 |
| 553 | 20230802 | 105700 | 4189496200 | 23250 | 23350 | 23350 | 23250 | 1083 |
| 554 | 20230802 | 105600 | 4164283950 | 23350 | 23350 | 23350 | 23300 | 534 |
| 555 | 20230802 | 105500 | 4151840300 | 23350 | 23300 | 23400 | 23300 | 443 |
| 556 | 20230802 | 105400 | 4141475750 | 23300 | 23350 | 23400 | 23300 | 225 |
| 557 | 20230802 | 105300 | 4136229800 | 23350 | 23400 | 23400 | 23350 | 38 |
| 558 | 20230802 | 105200 | 4135340650 | 23400 | 23400 | 23500 | 23400 | 953 |
| 559 | 20230802 | 105100 | 4112989100 | 23400 | 23350 | 23400 | 23300 | 788 |
| 560 | 20230802 | 105000 | 4094589750 | 23300 | 23300 | 23350 | 23300 | 740 |
| 561 | 20230802 | 104900 | 4077343100 | 23300 | 23350 | 23400 | 23300 | 656 |
| 562 | 20230802 | 104800 | 4062025450 | 23350 | 23400 | 23400 | 23350 | 335 |
| 563 | 20230802 | 104700 | 4054189650 | 23400 | 23450 | 23450 | 23300 | 2210 |
| 564 | 20230802 | 104600 | 4002568100 | 23400 | 23350 | 23400 | 23350 | 49 |
| 565 | 20230802 | 104500 | 4001423600 | 23350 | 23350 | 23350 | 23350 | 334 |
| 566 | 20230802 | 104400 | 3993624700 | 23300 | 23400 | 23400 | 23300 | 562 |
| 567 | 20230802 | 104300 | 3980519850 | 23400 | 23350 | 23400 | 23350 | 207 |
| 568 | 20230802 | 104200 | 3975684450 | 23400 | 23300 | 23400 | 23250 | 548 |
| 569 | 20230802 | 104100 | 3962894650 | 23300 | 23250 | 23300 | 23200 | 1252 |
| 570 | 20230802 | 104000 | 3933765800 | 23250 | 23300 | 23400 | 23200 | 1133 |
| 571 | 20230802 | 103900 | 3907411050 | 23300 | 23300 | 23350 | 23250 | 721 |
| 572 | 20230802 | 103800 | 3890597700 | 23350 | 23250 | 23350 | 23250 | 548 |
| 573 | 20230802 | 103700 | 3877829450 | 23250 | 23150 | 23250 | 23150 | 1198 |
| 574 | 20230802 | 103600 | 3850014000 | 23150 | 23150 | 23200 | 23100 | 2795 |
| 575 | 20230802 | 103500 | 3785342200 | 23100 | 23150 | 23200 | 23100 | 2610 |
| 576 | 20230802 | 103400 | 3724974100 | 23150 | 23300 | 23350 | 22900 | 19574 |
| 577 | 20230802 | 103300 | 3273015850 | 23350 | 23600 | 23600 | 23200 | 8825 |
| 578 | 20230802 | 103200 | 3066499700 | 23550 | 23550 | 23550 | 23500 | 1593 |
| 579 | 20230802 | 103100 | 3029014650 | 23500 | 23600 | 23600 | 23500 | 327 |
| 580 | 20230802 | 103000 | 3021313700 | 23600 | 23550 | 23650 | 23550 | 1088 |
| 581 | 20230802 | 102900 | 2995683300 | 23550 | 23550 | 23600 | 23550 | 660 |
| 582 | 20230802 | 102800 | 2980135950 | 23500 | 23500 | 23550 | 23500 | 1342 |
| 583 | 20230802 | 102700 | 2948598800 | 23500 | 23550 | 23650 | 23500 | 3722 |
| 584 | 20230802 | 102600 | 2861059350 | 23650 | 23550 | 23650 | 23450 | 4055 |
| 585 | 20230802 | 102500 | 2765757750 | 23700 | 23800 | 23800 | 23500 | 13398 |
| 586 | 20230802 | 102400 | 2449235750 | 23800 | 23750 | 23850 | 23700 | 1463 |
| 587 | 20230802 | 102300 | 2414511450 | 23750 | 23850 | 23850 | 23700 | 3916 |
| 588 | 20230802 | 102200 | 2321469600 | 23850 | 23900 | 23950 | 23800 | 3174 |
| 589 | 20230802 | 102100 | 2245704750 | 23950 | 24050 | 24050 | 23950 | 3958 |
| 590 | 20230802 | 102000 | 2150790850 | 24000 | 24050 | 24050 | 24000 | 321 |
| 591 | 20230802 | 101900 | 2143079550 | 24050 | 24000 | 24050 | 24000 | 780 |
| 592 | 20230802 | 101800 | 2124348150 | 24000 | 24050 | 24050 | 24000 | 556 |
| 593 | 20230802 | 101700 | 2110986500 | 24050 | 24050 | 24050 | 24050 | 212 |
| 594 | 20230802 | 101600 | 2105887900 | 24100 | 24050 | 24100 | 24000 | 1476 |
| 595 | 20230802 | 101500 | 2070461800 | 24050 | 24100 | 24100 | 24050 | 457 |
| 596 | 20230802 | 101400 | 2059461500 | 24100 | 24050 | 24100 | 24050 | 211 |
| 597 | 20230802 | 101300 | 2054386000 | 24050 | 24150 | 24150 | 24050 | 1150 |
| 598 | 20230802 | 101200 | 2026636750 | 24200 | 24200 | 24200 | 24200 | 20 |
| 599 | 20230802 | 101100 | 2026152750 | 24150 | 24300 | 24300 | 24150 | 1015 |
| 600 | 20230802 | 101000 | 2001535300 | 24300 | 24250 | 24350 | 24200 | 1117 |
| 601 | 20230802 | 100900 | 1974427600 | 24250 | 24200 | 24250 | 24150 | 204 |
| 602 | 20230802 | 100800 | 1969488050 | 24250 | 24150 | 24250 | 24150 | 155 |
| 603 | 20230802 | 100700 | 1965734750 | 24200 | 24150 | 24200 | 24100 | 525 |
| 604 | 20230802 | 100600 | 1953055950 | 24150 | 24100 | 24150 | 24050 | 136 |
| 605 | 20230802 | 100500 | 1949777550 | 24100 | 24100 | 24100 | 24100 | 172 |
| 606 | 20230802 | 100400 | 1945632350 | 24100 | 24100 | 24100 | 24050 | 419 |
| 607 | 20230802 | 100300 | 1935537350 | 24050 | 24000 | 24100 | 24000 | 156 |
| 608 | 20230802 | 100200 | 1931782450 | 24000 | 24000 | 24050 | 24000 | 208 |
| 609 | 20230802 | 100100 | 1926790400 | 24000 | 24000 | 24100 | 24000 | 145 |
| 610 | 20230802 | 100000 | 1923300950 | 24000 | 24000 | 24000 | 23950 | 358 |
| 611 | 20230802 | 095900 | 1914709000 | 24000 | 24050 | 24100 | 24000 | 3189 |
| 612 | 20230802 | 095800 | 1838148500 | 24050 | 24050 | 24100 | 24000 | 1073 |
| 613 | 20230802 | 095700 | 1812342250 | 24050 | 24050 | 24100 | 24050 | 350 |
| 614 | 20230802 | 095600 | 1803923100 | 24050 | 24100 | 24100 | 24050 | 133 |
| 615 | 20230802 | 095500 | 1800723200 | 24100 | 24100 | 24150 | 24050 | 222 |
| 616 | 20230802 | 095400 | 1795380450 | 24150 | 24100 | 24150 | 24050 | 728 |
| 617 | 20230802 | 095300 | 1777837100 | 24100 | 24100 | 24150 | 24100 | 366 |
| 618 | 20230802 | 095200 | 1769016200 | 24100 | 24100 | 24150 | 24100 | 159 |
| 619 | 20230802 | 095100 | 1765183800 | 24100 | 24100 | 24150 | 24100 | 176 |
| 620 | 20230802 | 095000 | 1760942100 | 24100 | 24100 | 24150 | 24100 | 227 |
| 621 | 20230802 | 094900 | 1755471000 | 24100 | 24100 | 24100 | 24100 | 454 |
| 622 | 20230802 | 094800 | 1744529600 | 24150 | 24150 | 24150 | 24100 | 302 |
| 623 | 20230802 | 094700 | 1737249350 | 24150 | 24200 | 24200 | 24150 | 585 |
| 624 | 20230802 | 094600 | 1723120400 | 24200 | 24150 | 24200 | 24150 | 71 |
| 625 | 20230802 | 094500 | 1721405000 | 24150 | 24200 | 24200 | 24150 | 78 |
| 626 | 20230802 | 094400 | 1719520900 | 24200 | 24150 | 24200 | 24150 | 248 |
| 627 | 20230802 | 094300 | 1713520750 | 24150 | 24150 | 24150 | 24100 | 418 |
| 628 | 20230802 | 094200 | 1703427450 | 24100 | 24150 | 24150 | 24100 | 340 |
| 629 | 20230802 | 094100 | 1695233150 | 24150 | 24200 | 24200 | 24150 | 578 |
| 630 | 20230802 | 094000 | 1681273750 | 24150 | 24150 | 24150 | 24150 | 2 |
| 631 | 20230802 | 093900 | 1681225450 | 24150 | 24150 | 24250 | 24150 | 187 |
| 632 | 20230802 | 093800 | 1676709200 | 24150 | 24250 | 24250 | 24150 | 573 |
| 633 | 20230802 | 093700 | 1662844000 | 24250 | 24250 | 24250 | 24200 | 182 |
| 634 | 20230802 | 093600 | 1658435200 | 24250 | 24200 | 24250 | 24200 | 157 |
| 635 | 20230802 | 093500 | 1654629500 | 24150 | 24250 | 24250 | 24150 | 495 |
| 636 | 20230802 | 093400 | 1642647700 | 24250 | 24300 | 24300 | 24250 | 225 |
| 637 | 20230802 | 093300 | 1637186900 | 24250 | 24300 | 24300 | 24250 | 70 |
| 638 | 20230802 | 093200 | 1635488900 | 24300 | 24350 | 24350 | 24300 | 869 |
| 639 | 20230802 | 093100 | 1614361400 | 24350 | 24400 | 24400 | 24300 | 956 |
| 640 | 20230802 | 093000 | 1591054000 | 24400 | 24450 | 24500 | 24400 | 947 |
| 641 | 20230802 | 092900 | 1567898150 | 24500 | 24350 | 24550 | 24300 | 3556 |
| 642 | 20230802 | 092800 | 1480861950 | 24300 | 24200 | 24300 | 24100 | 1327 |
| 643 | 20230802 | 092700 | 1448645700 | 24200 | 24100 | 24200 | 24050 | 1083 |
| 644 | 20230802 | 092600 | 1422541050 | 24100 | 24100 | 24100 | 24050 | 85 |
| 645 | 20230802 | 092500 | 1420495200 | 24100 | 24050 | 24100 | 24000 | 487 |
| 646 | 20230802 | 092400 | 1408783200 | 24050 | 24000 | 24050 | 24000 | 416 |
| 647 | 20230802 | 092300 | 1398797650 | 24050 | 24050 | 24050 | 24000 | 1635 |
| 648 | 20230802 | 092200 | 1359541600 | 24000 | 24000 | 24050 | 23950 | 1326 |
| 649 | 20230802 | 092100 | 1327679200 | 24000 | 24000 | 24050 | 23950 | 1084 |
| 650 | 20230802 | 092000 | 1301702650 | 23950 | 24050 | 24050 | 23950 | 1711 |
| 651 | 20230802 | 091900 | 1260637750 | 24050 | 24050 | 24050 | 24000 | 290 |
| 652 | 20230802 | 091800 | 1253666550 | 24050 | 24050 | 24100 | 24050 | 301 |
| 653 | 20230802 | 091700 | 1246426700 | 24050 | 24050 | 24100 | 24000 | 252 |
| 654 | 20230802 | 091600 | 1240365400 | 24050 | 24050 | 24150 | 24000 | 1658 |
| 655 | 20230802 | 091500 | 1200440400 | 24100 | 24100 | 24100 | 24050 | 1718 |
| 656 | 20230802 | 091400 | 1159086650 | 24100 | 24100 | 24100 | 24050 | 527 |
| 657 | 20230802 | 091300 | 1146387450 | 24100 | 24050 | 24100 | 24000 | 2039 |
| 658 | 20230802 | 091200 | 1097391150 | 24050 | 23900 | 24100 | 23900 | 1078 |
| 659 | 20230802 | 091100 | 1071518550 | 23900 | 23950 | 23950 | 23900 | 1430 |
| 660 | 20230802 | 091000 | 1037306150 | 23950 | 23950 | 24000 | 23900 | 1943 |
| 661 | 20230802 | 090900 | 990797750 | 23900 | 24100 | 24100 | 23900 | 4160 |
| 662 | 20230802 | 090800 | 891015000 | 24100 | 24150 | 24200 | 24100 | 455 |
| 663 | 20230802 | 090700 | 880037000 | 24150 | 24200 | 24250 | 24150 | 1828 |
| 664 | 20230802 | 090600 | 835824800 | 24200 | 24050 | 24250 | 24050 | 1809 |
| 665 | 20230802 | 090500 | 792089000 | 24050 | 24000 | 24050 | 23950 | 7969 |
| 666 | 20230802 | 090400 | 600949900 | 24050 | 24200 | 24200 | 23950 | 3356 |
| 667 | 20230802 | 090300 | 520167100 | 24200 | 24300 | 24400 | 24150 | 2069 |
| 668 | 20230802 | 090200 | 469977600 | 24300 | 24400 | 24450 | 24200 | 4878 |
| 669 | 20230802 | 090100 | 351211350 | 24350 | 24300 | 24450 | 24100 | 2312 |
| 670 | 20230802 | 090000 | 295089750 | 24300 | 24800 | 24800 | 24300 | 11608 |