36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 201400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 6806 |
| 3 | 20230802 | 201300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20230802 | 201200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20230802 | 201100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20230802 | 201000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20230802 | 200900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20230802 | 200800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20230802 | 200700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20230802 | 200600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20230802 | 200500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20230802 | 200400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20230802 | 200300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20230802 | 200200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20230802 | 200100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20230802 | 200000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20230802 | 195900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20230802 | 195800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20230802 | 195700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20230802 | 195600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20230802 | 195500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20230802 | 195400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20230802 | 195300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20230802 | 195200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20230802 | 195100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20230802 | 195000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20230802 | 194900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20230802 | 194800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20230802 | 194700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20230802 | 194600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20230802 | 194500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20230802 | 194400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 6806 |
| 33 | 20230802 | 194300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20230802 | 194200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20230802 | 194100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20230802 | 194000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20230802 | 193900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20230802 | 193800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20230802 | 193700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20230802 | 193600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20230802 | 193500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20230802 | 193400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20230802 | 193300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20230802 | 193200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20230802 | 193100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20230802 | 193000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20230802 | 192900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20230802 | 192800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20230802 | 192700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20230802 | 192600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20230802 | 192500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20230802 | 192400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20230802 | 192300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20230802 | 192200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20230802 | 192100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20230802 | 192000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20230802 | 191900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20230802 | 191800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20230802 | 191700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20230802 | 191600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20230802 | 191500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20230802 | 191400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 6806 |
| 63 | 20230802 | 191300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20230802 | 191200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20230802 | 191100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20230802 | 191000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20230802 | 190900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20230802 | 190800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20230802 | 190700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20230802 | 190600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20230802 | 190500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20230802 | 190400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20230802 | 190300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20230802 | 190200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20230802 | 190100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20230802 | 190000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20230802 | 185900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20230802 | 185800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20230802 | 185700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20230802 | 185600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20230802 | 185500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20230802 | 185400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20230802 | 185300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20230802 | 185200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20230802 | 185100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20230802 | 185000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20230802 | 184900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20230802 | 184800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20230802 | 184700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20230802 | 184600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20230802 | 184500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20230802 | 184400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 6806 |
| 93 | 20230802 | 184300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20230802 | 184200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20230802 | 184100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20230802 | 184000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20230802 | 183900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20230802 | 183800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20230802 | 183700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20230802 | 183600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20230802 | 183500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20230802 | 183400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20230802 | 183300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20230802 | 183200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20230802 | 183100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20230802 | 183000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20230802 | 182900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20230802 | 182800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20230802 | 182700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20230802 | 182600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20230802 | 182500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20230802 | 182400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20230802 | 182300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20230802 | 182200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20230802 | 182100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20230802 | 182000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20230802 | 181900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20230802 | 181800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20230802 | 181700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20230802 | 181600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20230802 | 181500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20230802 | 181400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 6806 |
| 123 | 20230802 | 181300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20230802 | 181200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20230802 | 181100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20230802 | 181000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20230802 | 180900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20230802 | 180800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20230802 | 180700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20230802 | 180600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20230802 | 180500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20230802 | 180400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20230802 | 180300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20230802 | 180200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20230802 | 180100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20230802 | 180000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20230802 | 175900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20230802 | 175800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20230802 | 175700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20230802 | 175600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20230802 | 175500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20230802 | 175400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20230802 | 175300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20230802 | 175200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20230802 | 175100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20230802 | 175000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20230802 | 174900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20230802 | 174800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20230802 | 174700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20230802 | 174600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20230802 | 174500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20230802 | 174400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 6806 |
| 153 | 20230802 | 174300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20230802 | 174200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20230802 | 174100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20230802 | 174000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20230802 | 173900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20230802 | 173800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20230802 | 173700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20230802 | 173600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20230802 | 173500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20230802 | 173400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20230802 | 173300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20230802 | 173200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20230802 | 173100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20230802 | 173000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20230802 | 172900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20230802 | 172800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20230802 | 172700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20230802 | 172600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20230802 | 172500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20230802 | 172400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20230802 | 172300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20230802 | 172200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20230802 | 172100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20230802 | 172000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20230802 | 171900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20230802 | 171800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20230802 | 171700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20230802 | 171600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20230802 | 171500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20230802 | 171400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 6806 |
| 183 | 20230802 | 171300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20230802 | 171200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20230802 | 171100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20230802 | 171000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20230802 | 170900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20230802 | 170800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20230802 | 170700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20230802 | 170600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20230802 | 170500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20230802 | 170400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20230802 | 170300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20230802 | 170200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20230802 | 170100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20230802 | 170000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20230802 | 165900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20230802 | 165800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20230802 | 165700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20230802 | 165600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20230802 | 165500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20230802 | 165400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20230802 | 165300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20230802 | 165200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20230802 | 165100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20230802 | 165000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20230802 | 164900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20230802 | 164800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20230802 | 164700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20230802 | 164600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20230802 | 164500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20230802 | 164400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 6806 |
| 213 | 20230802 | 164300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20230802 | 164200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20230802 | 164100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20230802 | 164000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20230802 | 163900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20230802 | 163800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20230802 | 163700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20230802 | 163600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20230802 | 163500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20230802 | 163400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20230802 | 163300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20230802 | 163200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20230802 | 163100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20230802 | 163000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20230802 | 162900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20230802 | 162800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20230802 | 162700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20230802 | 162600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20230802 | 162500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20230802 | 162400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20230802 | 162300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20230802 | 162200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20230802 | 162100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20230802 | 162000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20230802 | 161900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20230802 | 161800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20230802 | 161700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20230802 | 161600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 241 | 20230802 | 161500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 242 | 20230802 | 161400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 6806 |
| 243 | 20230802 | 161300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 244 | 20230802 | 161200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 245 | 20230802 | 161100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 246 | 20230802 | 161000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 247 | 20230802 | 160900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 248 | 20230802 | 160800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 249 | 20230802 | 160700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 250 | 20230802 | 160600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 251 | 20230802 | 160500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 252 | 20230802 | 160400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 253 | 20230802 | 160300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 254 | 20230802 | 160200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 255 | 20230802 | 160100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 256 | 20230802 | 160000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 257 | 20230802 | 155900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 258 | 20230802 | 155800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 259 | 20230802 | 155700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 260 | 20230802 | 155600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 261 | 20230802 | 155500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 262 | 20230802 | 155400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 263 | 20230802 | 155300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 264 | 20230802 | 155200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 265 | 20230802 | 155100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 266 | 20230802 | 155000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 267 | 20230802 | 154900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 268 | 20230802 | 154800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 269 | 20230802 | 154700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 270 | 20230802 | 154600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 271 | 20230802 | 154500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 272 | 20230802 | 154400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 6806 |
| 273 | 20230802 | 154300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 274 | 20230802 | 154200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 275 | 20230802 | 154100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 276 | 20230802 | 154000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 277 | 20230802 | 153900 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 278 | 20230802 | 153800 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 279 | 20230802 | 153700 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 280 | 20230802 | 153600 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 281 | 20230802 | 153500 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 282 | 20230802 | 153400 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 283 | 20230802 | 153300 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 284 | 20230802 | 153200 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 285 | 20230802 | 153100 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 286 | 20230802 | 153000 | 9945406800 | 22550 | 22550 | 22550 | 22550 | 6806 |
| 287 | 20230802 | 152900 | 9791931500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 288 | 20230802 | 152800 | 9791931500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 289 | 20230802 | 152700 | 9791931500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 290 | 20230802 | 152600 | 9791931500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 291 | 20230802 | 152500 | 9791931500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 292 | 20230802 | 152400 | 9791931500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 293 | 20230802 | 152300 | 9791931500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 294 | 20230802 | 152200 | 9791931500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 295 | 20230802 | 152100 | 9791931500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 296 | 20230802 | 152000 | 9791931500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 297 | 20230802 | 151900 | 9791931500 | 22500 | 22500 | 22500 | 22400 | 905 |
| 298 | 20230802 | 151800 | 9771573400 | 22400 | 22500 | 22550 | 22300 | 4737 |
| 299 | 20230802 | 151700 | 9665407000 | 22450 | 22450 | 22500 | 22450 | 3067 |
| 300 | 20230802 | 151600 | 9596518550 | 22500 | 22500 | 22550 | 22450 | 1667 |
| 301 | 20230802 | 151500 | 9559005300 | 22500 | 22550 | 22550 | 22500 | 1279 |
| 302 | 20230802 | 151400 | 9530223650 | 22500 | 22500 | 22500 | 22450 | 1095 |
| 303 | 20230802 | 151300 | 9505587200 | 22550 | 22500 | 22550 | 22450 | 1241 |
| 304 | 20230802 | 151200 | 9477685200 | 22500 | 22500 | 22550 | 22500 | 1420 |
| 305 | 20230802 | 151100 | 9445727800 | 22500 | 22500 | 22550 | 22500 | 539 |
| 306 | 20230802 | 151000 | 9433595550 | 22600 | 22500 | 22600 | 22500 | 1300 |
| 307 | 20230802 | 150900 | 9404315900 | 22500 | 22500 | 22550 | 22500 | 1102 |
| 308 | 20230802 | 150800 | 9379515900 | 22550 | 22550 | 22650 | 22550 | 4710 |
| 309 | 20230802 | 150700 | 9273122400 | 22550 | 22500 | 22550 | 22450 | 1903 |
| 310 | 20230802 | 150600 | 9230254450 | 22450 | 22550 | 22550 | 22450 | 1183 |
| 311 | 20230802 | 150500 | 9203612400 | 22550 | 22550 | 22550 | 22450 | 3048 |
| 312 | 20230802 | 150400 | 9135046650 | 22500 | 22550 | 22550 | 22500 | 1460 |
| 313 | 20230802 | 150300 | 9102196300 | 22500 | 22600 | 22600 | 22500 | 1553 |
| 314 | 20230802 | 150200 | 9067179950 | 22550 | 22550 | 22600 | 22500 | 2014 |
| 315 | 20230802 | 150100 | 9021786250 | 22500 | 22450 | 22500 | 22400 | 1930 |
| 316 | 20230802 | 150000 | 8978432550 | 22450 | 22400 | 22500 | 22400 | 1317 |
| 317 | 20230802 | 145900 | 8948883950 | 22400 | 22450 | 22500 | 22400 | 1865 |
| 318 | 20230802 | 145800 | 8907043350 | 22450 | 22500 | 22500 | 22450 | 2174 |
| 319 | 20230802 | 145700 | 8858233400 | 22500 | 22500 | 22500 | 22450 | 1961 |
| 320 | 20230802 | 145600 | 8814155850 | 22500 | 22500 | 22550 | 22450 | 1465 |
| 321 | 20230802 | 145500 | 8781254400 | 22500 | 22500 | 22550 | 22450 | 1697 |
| 322 | 20230802 | 145400 | 8743096150 | 22450 | 22450 | 22550 | 22450 | 1566 |
| 323 | 20230802 | 145300 | 8707900450 | 22450 | 22400 | 22500 | 22400 | 3306 |
| 324 | 20230802 | 145200 | 8633679700 | 22450 | 22450 | 22450 | 22400 | 1221 |
| 325 | 20230802 | 145100 | 8606288500 | 22500 | 22450 | 22500 | 22400 | 1706 |
| 326 | 20230802 | 145000 | 8567999550 | 22400 | 22450 | 22500 | 22400 | 2457 |
| 327 | 20230802 | 144900 | 8512826350 | 22450 | 22500 | 22500 | 22400 | 1948 |
| 328 | 20230802 | 144800 | 8469069050 | 22400 | 22450 | 22450 | 22400 | 5496 |
| 329 | 20230802 | 144700 | 8345899250 | 22450 | 22450 | 22500 | 22400 | 2211 |
| 330 | 20230802 | 144600 | 8296302500 | 22450 | 22450 | 22450 | 22400 | 2222 |
| 331 | 20230802 | 144500 | 8246426650 | 22450 | 22450 | 22500 | 22400 | 2840 |
| 332 | 20230802 | 144400 | 8182668350 | 22450 | 22500 | 22500 | 22400 | 2867 |
| 333 | 20230802 | 144300 | 8118260000 | 22500 | 22500 | 22500 | 22400 | 3884 |
| 334 | 20230802 | 144200 | 8031039250 | 22500 | 22500 | 22600 | 22450 | 2263 |
| 335 | 20230802 | 144100 | 7980059100 | 22500 | 22500 | 22550 | 22450 | 2828 |
| 336 | 20230802 | 144000 | 7916425600 | 22500 | 22500 | 22550 | 22450 | 2381 |
| 337 | 20230802 | 143900 | 7862858300 | 22500 | 22550 | 22550 | 22500 | 2042 |
| 338 | 20230802 | 143800 | 7816886850 | 22550 | 22500 | 22600 | 22500 | 3845 |
| 339 | 20230802 | 143700 | 7730229500 | 22550 | 22550 | 22600 | 22450 | 2035 |
| 340 | 20230802 | 143600 | 7684422250 | 22500 | 22550 | 22550 | 22500 | 3022 |
| 341 | 20230802 | 143500 | 7616383750 | 22550 | 22550 | 22650 | 22500 | 1758 |
| 342 | 20230802 | 143400 | 7576714100 | 22550 | 22650 | 22650 | 22550 | 2212 |
| 343 | 20230802 | 143300 | 7526765000 | 22650 | 22650 | 22750 | 22650 | 1873 |
| 344 | 20230802 | 143200 | 7484338600 | 22700 | 22750 | 22750 | 22650 | 2985 |
| 345 | 20230802 | 143100 | 7416604350 | 22850 | 22650 | 22850 | 22600 | 1802 |
| 346 | 20230802 | 143000 | 7375718550 | 22650 | 22600 | 22650 | 22550 | 2626 |
| 347 | 20230802 | 142900 | 7316360000 | 22600 | 22650 | 22650 | 22600 | 496 |
| 348 | 20230802 | 142800 | 7305135400 | 22600 | 22650 | 22700 | 22600 | 987 |
| 349 | 20230802 | 142700 | 7282792050 | 22650 | 22700 | 22700 | 22600 | 1311 |
| 350 | 20230802 | 142600 | 7253106950 | 22650 | 22700 | 22700 | 22650 | 1169 |
| 351 | 20230802 | 142500 | 7226589750 | 22700 | 22600 | 22750 | 22550 | 2040 |
| 352 | 20230802 | 142400 | 7180406100 | 22550 | 22550 | 22600 | 22500 | 1773 |
| 353 | 20230802 | 142300 | 7140405750 | 22600 | 22600 | 22700 | 22550 | 2807 |
| 354 | 20230802 | 142200 | 7076918550 | 22600 | 22650 | 22650 | 22550 | 1662 |
| 355 | 20230802 | 142100 | 7039428100 | 22550 | 22650 | 22650 | 22550 | 2423 |
| 356 | 20230802 | 142000 | 6984700850 | 22600 | 22650 | 22650 | 22600 | 1030 |
| 357 | 20230802 | 141900 | 6961400200 | 22700 | 22700 | 22700 | 22650 | 770 |
| 358 | 20230802 | 141800 | 6943946800 | 22700 | 22650 | 22750 | 22600 | 2271 |
| 359 | 20230802 | 141700 | 6892464350 | 22600 | 22600 | 22650 | 22600 | 1413 |
| 360 | 20230802 | 141600 | 6860525650 | 22650 | 22600 | 22650 | 22600 | 1970 |
| 361 | 20230802 | 141500 | 6815939650 | 22650 | 22650 | 22650 | 22600 | 1230 |
| 362 | 20230802 | 141400 | 6788099300 | 22650 | 22650 | 22700 | 22500 | 15134 |
| 363 | 20230802 | 141300 | 6447172500 | 22650 | 22650 | 22700 | 22650 | 736 |
| 364 | 20230802 | 141200 | 6430496500 | 22700 | 22750 | 22750 | 22700 | 1336 |
| 365 | 20230802 | 141100 | 6400165000 | 22750 | 22650 | 22750 | 22600 | 1311 |
| 366 | 20230802 | 141000 | 6370455950 | 22650 | 22750 | 22750 | 22600 | 2196 |
| 367 | 20230802 | 140900 | 6320733900 | 22750 | 22750 | 22750 | 22600 | 6558 |
| 368 | 20230802 | 140800 | 6172334550 | 22700 | 22750 | 22750 | 22700 | 579 |
| 369 | 20230802 | 140700 | 6159174450 | 22750 | 22700 | 22750 | 22700 | 89 |
| 370 | 20230802 | 140600 | 6157149800 | 22750 | 22700 | 22750 | 22700 | 1102 |
| 371 | 20230802 | 140500 | 6132126450 | 22650 | 22750 | 22750 | 22650 | 3864 |
| 372 | 20230802 | 140400 | 6044458650 | 22750 | 22750 | 22850 | 22750 | 1096 |
| 373 | 20230802 | 140300 | 6019510650 | 22750 | 22800 | 22800 | 22750 | 1662 |
| 374 | 20230802 | 140200 | 5981683400 | 22800 | 22750 | 22800 | 22750 | 261 |
| 375 | 20230802 | 140100 | 5975741600 | 22750 | 22800 | 22800 | 22750 | 1395 |
| 376 | 20230802 | 140000 | 5943963950 | 22700 | 22750 | 22800 | 22700 | 1876 |
| 377 | 20230802 | 135900 | 5901246700 | 22750 | 22750 | 22800 | 22750 | 611 |
| 378 | 20230802 | 135800 | 5887342550 | 22750 | 22800 | 22850 | 22750 | 574 |
| 379 | 20230802 | 135700 | 5874264350 | 22850 | 22800 | 22850 | 22750 | 925 |
| 380 | 20230802 | 135600 | 5853157300 | 22800 | 22850 | 22850 | 22800 | 332 |
| 381 | 20230802 | 135500 | 5845587450 | 22850 | 22850 | 22900 | 22850 | 214 |
| 382 | 20230802 | 135400 | 5840687450 | 22900 | 22750 | 22900 | 22700 | 2107 |
| 383 | 20230802 | 135300 | 5792639550 | 22750 | 22700 | 22800 | 22700 | 1847 |
| 384 | 20230802 | 135200 | 5750650000 | 22700 | 22700 | 22750 | 22700 | 731 |
| 385 | 20230802 | 135100 | 5734056200 | 22750 | 22700 | 22750 | 22700 | 908 |
| 386 | 20230802 | 135000 | 5713444050 | 22700 | 22700 | 22750 | 22700 | 825 |
| 387 | 20230802 | 134900 | 5694703550 | 22700 | 22750 | 22750 | 22700 | 1795 |
| 388 | 20230802 | 134800 | 5653926900 | 22700 | 22750 | 22750 | 22700 | 325 |
| 389 | 20230802 | 134700 | 5646533200 | 22800 | 22750 | 22800 | 22750 | 555 |
| 390 | 20230802 | 134600 | 5633906450 | 22800 | 22750 | 22800 | 22750 | 1168 |
| 391 | 20230802 | 134500 | 5607334300 | 22750 | 22750 | 22800 | 22750 | 1237 |
| 392 | 20230802 | 134400 | 5579177550 | 22750 | 22800 | 22800 | 22750 | 1988 |
| 393 | 20230802 | 134300 | 5533937250 | 22750 | 22750 | 22800 | 22750 | 1252 |
| 394 | 20230802 | 134200 | 5505444250 | 22750 | 22800 | 22800 | 22750 | 691 |
| 395 | 20230802 | 134100 | 5489723900 | 22750 | 22800 | 22800 | 22750 | 2217 |
| 396 | 20230802 | 134000 | 5439280350 | 22800 | 22800 | 22850 | 22800 | 1217 |
| 397 | 20230802 | 133900 | 5411520800 | 22800 | 22800 | 22800 | 22800 | 1689 |
| 398 | 20230802 | 133800 | 5373011600 | 22800 | 22800 | 22850 | 22800 | 273 |
| 399 | 20230802 | 133700 | 5366775000 | 22800 | 22800 | 22850 | 22800 | 869 |
| 400 | 20230802 | 133600 | 5346949800 | 22800 | 22800 | 22800 | 22800 | 1554 |
| 401 | 20230802 | 133500 | 5311518600 | 22800 | 22850 | 22850 | 22800 | 455 |
| 402 | 20230802 | 133400 | 5301144000 | 22850 | 22850 | 22900 | 22800 | 942 |
| 403 | 20230802 | 133300 | 5279628350 | 22900 | 22900 | 22900 | 22850 | 340 |
| 404 | 20230802 | 133200 | 5271844850 | 22850 | 22800 | 22850 | 22800 | 948 |
| 405 | 20230802 | 133100 | 5250193950 | 22900 | 22850 | 22900 | 22800 | 867 |
| 406 | 20230802 | 133000 | 5230372550 | 22850 | 22850 | 22900 | 22850 | 1282 |
| 407 | 20230802 | 132900 | 5201066850 | 22850 | 22850 | 22900 | 22850 | 2292 |
| 408 | 20230802 | 132800 | 5148692450 | 22900 | 22900 | 22900 | 22900 | 450 |
| 409 | 20230802 | 132700 | 5138387450 | 22850 | 22950 | 22950 | 22850 | 347 |
| 410 | 20230802 | 132600 | 5130429200 | 22900 | 22900 | 22950 | 22900 | 1123 |
| 411 | 20230802 | 132500 | 5104712400 | 22900 | 22900 | 22950 | 22850 | 1116 |
| 412 | 20230802 | 132400 | 5079144750 | 22900 | 22900 | 22950 | 22850 | 1793 |
| 413 | 20230802 | 132300 | 5038086400 | 22900 | 23000 | 23000 | 22900 | 2364 |
| 414 | 20230802 | 132200 | 4983856950 | 23000 | 23050 | 23050 | 23000 | 589 |
| 415 | 20230802 | 132100 | 4970308000 | 23050 | 23050 | 23050 | 23000 | 1559 |
| 416 | 20230802 | 132000 | 4934375550 | 22950 | 23000 | 23050 | 22950 | 438 |
| 417 | 20230802 | 131900 | 4924290150 | 23000 | 23050 | 23050 | 23000 | 113 |
| 418 | 20230802 | 131800 | 4921689500 | 23050 | 23000 | 23050 | 23000 | 132 |
| 419 | 20230802 | 131700 | 4918651950 | 23100 | 23000 | 23100 | 23000 | 254 |
| 420 | 20230802 | 131600 | 4912809650 | 23100 | 22950 | 23100 | 22950 | 480 |
| 421 | 20230802 | 131500 | 4901748350 | 22950 | 23000 | 23000 | 22950 | 83 |
| 422 | 20230802 | 131400 | 4899840750 | 23050 | 23050 | 23050 | 23050 | 1 |
| 423 | 20230802 | 131300 | 4899817700 | 23100 | 23050 | 23100 | 23050 | 241 |
| 424 | 20230802 | 131200 | 4894262600 | 23000 | 23000 | 23050 | 23000 | 8 |
| 425 | 20230802 | 131100 | 4894078350 | 23050 | 23050 | 23050 | 23050 | 9 |
| 426 | 20230802 | 131000 | 4893870900 | 23050 | 23050 | 23100 | 23050 | 223 |
| 427 | 20230802 | 130900 | 4888728150 | 23050 | 23000 | 23050 | 23000 | 112 |
| 428 | 20230802 | 130800 | 4886146650 | 23050 | 23000 | 23050 | 23000 | 410 |
| 429 | 20230802 | 130700 | 4876696550 | 23100 | 23050 | 23100 | 23000 | 301 |
| 430 | 20230802 | 130600 | 4869748150 | 23050 | 23050 | 23050 | 23000 | 474 |
| 431 | 20230802 | 130500 | 4858822500 | 22950 | 22950 | 22950 | 22950 | 3 |
| 432 | 20230802 | 130400 | 4858753650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 433 | 20230802 | 130300 | 4858753650 | 22950 | 23000 | 23050 | 22950 | 241 |
| 434 | 20230802 | 130200 | 4853209100 | 22950 | 23000 | 23000 | 22950 | 40 |
| 435 | 20230802 | 130100 | 4852289450 | 23050 | 23000 | 23050 | 23000 | 3 |
| 436 | 20230802 | 130000 | 4852220400 | 23000 | 23000 | 23100 | 23000 | 14 |
| 437 | 20230802 | 125900 | 4851898250 | 23000 | 23050 | 23050 | 23000 | 241 |
| 438 | 20230802 | 125800 | 4846343250 | 23000 | 23050 | 23050 | 23000 | 445 |
| 439 | 20230802 | 125700 | 4836100400 | 23050 | 23050 | 23050 | 23050 | 95 |
| 440 | 20230802 | 125600 | 4833910650 | 23100 | 23000 | 23100 | 23000 | 250 |
| 441 | 20230802 | 125500 | 4828142550 | 23000 | 23000 | 23000 | 23000 | 1 |
| 442 | 20230802 | 125400 | 4828119550 | 23050 | 23050 | 23050 | 23050 | 98 |
| 443 | 20230802 | 125300 | 4825860650 | 23000 | 23000 | 23000 | 23000 | 2 |
| 444 | 20230802 | 125200 | 4825814650 | 23100 | 23100 | 23100 | 23000 | 312 |
| 445 | 20230802 | 125100 | 4818607550 | 23100 | 23050 | 23100 | 23000 | 72 |
| 446 | 20230802 | 125000 | 4816947000 | 23050 | 23100 | 23100 | 23000 | 153 |
| 447 | 20230802 | 124900 | 4813417950 | 23100 | 23050 | 23100 | 23050 | 467 |
| 448 | 20230802 | 124800 | 4802630350 | 23050 | 23100 | 23100 | 23050 | 26 |
| 449 | 20230802 | 124700 | 4802030050 | 23100 | 23050 | 23100 | 23050 | 16 |
| 450 | 20230802 | 124600 | 4801660500 | 23100 | 23100 | 23100 | 23050 | 290 |
| 451 | 20230802 | 124500 | 4794962350 | 23000 | 23100 | 23100 | 23000 | 6 |
| 452 | 20230802 | 124400 | 4794823950 | 23050 | 23000 | 23050 | 23000 | 315 |
| 453 | 20230802 | 124300 | 4787568950 | 23000 | 23050 | 23050 | 23000 | 7 |
| 454 | 20230802 | 124200 | 4787407900 | 23100 | 23000 | 23100 | 22950 | 654 |
| 455 | 20230802 | 124100 | 4772352100 | 23000 | 23000 | 23000 | 23000 | 16 |
| 456 | 20230802 | 124000 | 4771984100 | 23050 | 23000 | 23050 | 23000 | 133 |
| 457 | 20230802 | 123900 | 4768918550 | 23000 | 23050 | 23100 | 23000 | 933 |
| 458 | 20230802 | 123800 | 4747423950 | 23050 | 23000 | 23100 | 23000 | 3 |
| 459 | 20230802 | 123700 | 4747354800 | 23100 | 23050 | 23100 | 23000 | 1009 |
| 460 | 20230802 | 123600 | 4724047150 | 23000 | 23000 | 23000 | 23000 | 888 |
| 461 | 20230802 | 123500 | 4703623150 | 23050 | 23000 | 23100 | 23000 | 790 |
| 462 | 20230802 | 123400 | 4685402800 | 23000 | 23000 | 23100 | 23000 | 203 |
| 463 | 20230802 | 123300 | 4680733700 | 23100 | 23100 | 23100 | 23000 | 6 |
| 464 | 20230802 | 123200 | 4680595200 | 23000 | 23100 | 23100 | 23000 | 249 |
| 465 | 20230802 | 123100 | 4674844100 | 23000 | 23100 | 23100 | 23000 | 2 |
| 466 | 20230802 | 123000 | 4674798000 | 23000 | 23000 | 23000 | 23000 | 2 |
| 467 | 20230802 | 122900 | 4674752000 | 23100 | 23050 | 23100 | 23000 | 64 |
| 468 | 20230802 | 122800 | 4673278250 | 23050 | 23000 | 23050 | 23000 | 238 |
| 469 | 20230802 | 122700 | 4667792900 | 23000 | 22950 | 23000 | 22950 | 298 |
| 470 | 20230802 | 122600 | 4660939950 | 22950 | 23000 | 23000 | 22950 | 4 |
| 471 | 20230802 | 122500 | 4660848000 | 22950 | 22950 | 23000 | 22950 | 378 |
| 472 | 20230802 | 122400 | 4652160800 | 22950 | 22950 | 22950 | 22950 | 1 |
| 473 | 20230802 | 122300 | 4652137850 | 22950 | 23000 | 23000 | 22950 | 95 |
| 474 | 20230802 | 122200 | 4649952900 | 23000 | 23000 | 23050 | 22950 | 317 |
| 475 | 20230802 | 122100 | 4642652100 | 22950 | 22950 | 22950 | 22950 | 109 |
| 476 | 20230802 | 122000 | 4640150550 | 22950 | 23000 | 23000 | 22950 | 567 |
| 477 | 20230802 | 121900 | 4627109600 | 23000 | 23050 | 23050 | 23000 | 172 |
| 478 | 20230802 | 121800 | 4623145700 | 23000 | 22950 | 23000 | 22950 | 102 |
| 479 | 20230802 | 121700 | 4620799950 | 23000 | 23050 | 23050 | 22950 | 18 |
| 480 | 20230802 | 121600 | 4620386600 | 22950 | 22900 | 23050 | 22900 | 516 |
| 481 | 20230802 | 121500 | 4608544350 | 23050 | 23000 | 23050 | 23000 | 395 |
| 482 | 20230802 | 121400 | 4599447200 | 23000 | 23000 | 23050 | 23000 | 48 |
| 483 | 20230802 | 121300 | 4598341000 | 23000 | 23000 | 23000 | 23000 | 91 |
| 484 | 20230802 | 121200 | 4596248000 | 23000 | 23050 | 23050 | 23000 | 150 |
| 485 | 20230802 | 121100 | 4592790650 | 23000 | 23000 | 23050 | 22900 | 622 |
| 486 | 20230802 | 121000 | 4578514100 | 23000 | 23050 | 23050 | 23000 | 40 |
| 487 | 20230802 | 120900 | 4577592200 | 23050 | 23050 | 23050 | 23050 | 104 |
| 488 | 20230802 | 120800 | 4575195000 | 23050 | 22900 | 23050 | 22900 | 694 |
| 489 | 20230802 | 120700 | 4559202600 | 23000 | 23050 | 23050 | 23000 | 339 |
| 490 | 20230802 | 120600 | 4551396000 | 23050 | 23050 | 23050 | 23050 | 715 |
| 491 | 20230802 | 120500 | 4534915250 | 23050 | 23000 | 23050 | 23000 | 1485 |
| 492 | 20230802 | 120400 | 4500749400 | 22900 | 22950 | 22950 | 22900 | 63 |
| 493 | 20230802 | 120300 | 4499303600 | 22950 | 23000 | 23000 | 22950 | 59 |
| 494 | 20230802 | 120200 | 4497949050 | 22900 | 22950 | 22950 | 22900 | 341 |
| 495 | 20230802 | 120100 | 4490128150 | 22900 | 22950 | 22950 | 22900 | 409 |
| 496 | 20230802 | 120000 | 4480744450 | 22950 | 22900 | 22950 | 22900 | 216 |
| 497 | 20230802 | 115900 | 4475790800 | 22900 | 22950 | 22950 | 22900 | 1440 |
| 498 | 20230802 | 115800 | 4442799500 | 23000 | 22950 | 23000 | 22950 | 1040 |
| 499 | 20230802 | 115700 | 4418931250 | 22850 | 22850 | 22850 | 22850 | 110 |
| 500 | 20230802 | 115600 | 4416417750 | 22850 | 22900 | 22900 | 22850 | 209 |
| 501 | 20230802 | 115500 | 4411635650 | 22900 | 23000 | 23000 | 22900 | 264 |
| 502 | 20230802 | 115400 | 4405579050 | 22950 | 22900 | 22950 | 22900 | 172 |
| 503 | 20230802 | 115300 | 4401631700 | 22900 | 22950 | 22950 | 22900 | 43 |
| 504 | 20230802 | 115200 | 4400646450 | 22950 | 22900 | 22950 | 22900 | 65 |
| 505 | 20230802 | 115100 | 4399155200 | 22900 | 22950 | 22950 | 22900 | 490 |
| 506 | 20230802 | 115000 | 4387920850 | 22950 | 22900 | 22950 | 22900 | 11 |
| 507 | 20230802 | 114900 | 4387668900 | 22900 | 22900 | 22900 | 22900 | 152 |
| 508 | 20230802 | 114800 | 4384188100 | 22900 | 22850 | 22900 | 22850 | 260 |
| 509 | 20230802 | 114700 | 4378235000 | 22850 | 22800 | 22850 | 22750 | 815 |
| 510 | 20230802 | 114600 | 4359667900 | 22800 | 22900 | 22900 | 22800 | 194 |
| 511 | 20230802 | 114500 | 4355239350 | 22900 | 22900 | 22900 | 22900 | 5 |
| 512 | 20230802 | 114400 | 4355124850 | 22800 | 22800 | 22850 | 22750 | 940 |
| 513 | 20230802 | 114300 | 4333668900 | 22750 | 22850 | 22850 | 22750 | 189 |
| 514 | 20230802 | 114200 | 4329359250 | 22850 | 22750 | 22850 | 22750 | 460 |
| 515 | 20230802 | 114100 | 4318894150 | 22750 | 22850 | 22850 | 22750 | 934 |
| 516 | 20230802 | 114000 | 4297615900 | 22800 | 22800 | 22850 | 22800 | 2197 |
| 517 | 20230802 | 113900 | 4247523600 | 22800 | 22850 | 22850 | 22800 | 314 |
| 518 | 20230802 | 113800 | 4240360050 | 22850 | 22850 | 22850 | 22850 | 55 |
| 519 | 20230802 | 113700 | 4239103300 | 22850 | 22800 | 22850 | 22800 | 1313 |
| 520 | 20230802 | 113600 | 4209154650 | 22800 | 22850 | 22850 | 22800 | 483 |
| 521 | 20230802 | 113500 | 4198126050 | 22850 | 23000 | 23000 | 22850 | 15 |
| 522 | 20230802 | 113400 | 4197783150 | 22850 | 22950 | 22950 | 22850 | 885 |
| 523 | 20230802 | 113300 | 4177536700 | 22850 | 22900 | 22950 | 22850 | 195 |
| 524 | 20230802 | 113200 | 4173080800 | 22850 | 22950 | 22950 | 22850 | 38 |
| 525 | 20230802 | 113100 | 4172210800 | 23000 | 23000 | 23000 | 23000 | 150 |
| 526 | 20230802 | 113000 | 4168760800 | 22950 | 22950 | 22950 | 22950 | 109 |
| 527 | 20230802 | 112900 | 4166259250 | 22900 | 22950 | 22950 | 22850 | 890 |
| 528 | 20230802 | 112800 | 4145879450 | 22950 | 23000 | 23000 | 22950 | 36 |
| 529 | 20230802 | 112700 | 4145053000 | 23000 | 22900 | 23000 | 22900 | 982 |
| 530 | 20230802 | 112600 | 4122546200 | 22900 | 22900 | 22900 | 22900 | 189 |
| 531 | 20230802 | 112500 | 4118218100 | 22900 | 22900 | 22900 | 22900 | 101 |
| 532 | 20230802 | 112400 | 4115905200 | 22900 | 23000 | 23000 | 22900 | 452 |
| 533 | 20230802 | 112300 | 4105519900 | 22950 | 22950 | 22950 | 22950 | 93 |
| 534 | 20230802 | 112200 | 4103385550 | 22950 | 22950 | 23000 | 22950 | 327 |
| 535 | 20230802 | 112100 | 4095880850 | 23000 | 23000 | 23000 | 23000 | 110 |
| 536 | 20230802 | 112000 | 4093350850 | 23050 | 22950 | 23050 | 22950 | 250 |
| 537 | 20230802 | 111900 | 4087600550 | 22900 | 22950 | 22950 | 22900 | 100 |
| 538 | 20230802 | 111800 | 4085310050 | 22900 | 22900 | 22900 | 22900 | 146 |
| 539 | 20230802 | 111700 | 4081966650 | 22950 | 22900 | 23050 | 22900 | 551 |
| 540 | 20230802 | 111600 | 4069303200 | 22900 | 22850 | 22950 | 22850 | 1252 |
| 541 | 20230802 | 111500 | 4040638750 | 22850 | 23100 | 23100 | 22850 | 1353 |
| 542 | 20230802 | 111400 | 4009631050 | 23100 | 23100 | 23100 | 23100 | 3 |
| 543 | 20230802 | 111300 | 4009561750 | 23050 | 23050 | 23100 | 23050 | 543 |
| 544 | 20230802 | 111200 | 3997033600 | 23100 | 23050 | 23100 | 23050 | 24 |
| 545 | 20230802 | 111100 | 3996479700 | 23050 | 23100 | 23100 | 23000 | 13 |
| 546 | 20230802 | 111000 | 3996180150 | 23000 | 23000 | 23100 | 23000 | 266 |
| 547 | 20230802 | 110900 | 3990050050 | 23050 | 23000 | 23100 | 23000 | 21 |
| 548 | 20230802 | 110800 | 3989566450 | 22900 | 23100 | 23100 | 22900 | 141 |
| 549 | 20230802 | 110700 | 3986325850 | 23100 | 23100 | 23100 | 23000 | 1448 |
| 550 | 20230802 | 110600 | 3953012750 | 23100 | 23000 | 23100 | 23000 | 1477 |
| 551 | 20230802 | 110500 | 3918894650 | 23100 | 23150 | 23150 | 23100 | 231 |
| 552 | 20230802 | 110400 | 3913558250 | 23150 | 22950 | 23150 | 22900 | 6979 |
| 553 | 20230802 | 110300 | 3752798350 | 22950 | 22850 | 22950 | 22800 | 637 |
| 554 | 20230802 | 110200 | 3738226100 | 22800 | 22800 | 22800 | 22800 | 107 |
| 555 | 20230802 | 110100 | 3735786500 | 22800 | 22850 | 22850 | 22800 | 216 |
| 556 | 20230802 | 110000 | 3730858250 | 22850 | 22700 | 22850 | 22700 | 4127 |
| 557 | 20230802 | 105900 | 3636884150 | 22700 | 22700 | 22700 | 22700 | 2555 |
| 558 | 20230802 | 105800 | 3578885650 | 22700 | 22750 | 22800 | 22650 | 7690 |
| 559 | 20230802 | 105700 | 3404213950 | 22750 | 22850 | 22850 | 22750 | 5309 |
| 560 | 20230802 | 105600 | 3283181400 | 22850 | 22850 | 22900 | 22850 | 1322 |
| 561 | 20230802 | 105500 | 3252973150 | 22850 | 22850 | 22900 | 22850 | 395 |
| 562 | 20230802 | 105400 | 3243942300 | 22850 | 22950 | 23000 | 22850 | 1302 |
| 563 | 20230802 | 105300 | 3214121000 | 23000 | 22900 | 23000 | 22900 | 241 |
| 564 | 20230802 | 105200 | 3208589550 | 22900 | 22850 | 22950 | 22850 | 175 |
| 565 | 20230802 | 105100 | 3204582500 | 22850 | 22850 | 22950 | 22850 | 1569 |
| 566 | 20230802 | 105000 | 3168730450 | 22850 | 22950 | 22950 | 22850 | 1394 |
| 567 | 20230802 | 104900 | 3136870300 | 22950 | 22950 | 22950 | 22850 | 732 |
| 568 | 20230802 | 104800 | 3120096900 | 22950 | 22850 | 22950 | 22850 | 104 |
| 569 | 20230802 | 104700 | 3117712300 | 22950 | 22950 | 22950 | 22850 | 814 |
| 570 | 20230802 | 104600 | 3099077250 | 22950 | 22900 | 22950 | 22900 | 381 |
| 571 | 20230802 | 104500 | 3090333550 | 22900 | 22900 | 22900 | 22900 | 149 |
| 572 | 20230802 | 104400 | 3086921450 | 22900 | 22950 | 22950 | 22900 | 3958 |
| 573 | 20230802 | 104300 | 2996189700 | 22950 | 23000 | 23050 | 22950 | 399 |
| 574 | 20230802 | 104200 | 2987017750 | 23000 | 22950 | 23000 | 22950 | 261 |
| 575 | 20230802 | 104100 | 2981018000 | 23000 | 22950 | 23000 | 22950 | 212 |
| 576 | 20230802 | 104000 | 2976152000 | 22950 | 22950 | 22950 | 22950 | 12 |
| 577 | 20230802 | 103900 | 2975876600 | 23000 | 23050 | 23050 | 23000 | 3333 |
| 578 | 20230802 | 103800 | 2899198800 | 23050 | 23050 | 23050 | 23000 | 324 |
| 579 | 20230802 | 103700 | 2891734200 | 23050 | 23150 | 23150 | 23050 | 910 |
| 580 | 20230802 | 103600 | 2870753700 | 23050 | 23000 | 23100 | 23000 | 863 |
| 581 | 20230802 | 103500 | 2850845800 | 23000 | 23100 | 23100 | 23000 | 2153 |
| 582 | 20230802 | 103400 | 2801226250 | 23050 | 23050 | 23100 | 23050 | 194 |
| 583 | 20230802 | 103300 | 2796754100 | 23050 | 23050 | 23050 | 23050 | 325 |
| 584 | 20230802 | 103200 | 2789262850 | 23200 | 23100 | 23200 | 23050 | 757 |
| 585 | 20230802 | 103100 | 2771746650 | 23100 | 23050 | 23100 | 23050 | 4 |
| 586 | 20230802 | 103000 | 2771654400 | 23100 | 23100 | 23100 | 23100 | 15 |
| 587 | 20230802 | 102900 | 2771307900 | 23100 | 23100 | 23100 | 23050 | 344 |
| 588 | 20230802 | 102800 | 2763361550 | 23150 | 23000 | 23150 | 23000 | 92 |
| 589 | 20230802 | 102700 | 2761245400 | 23150 | 23050 | 23150 | 23000 | 564 |
| 590 | 20230802 | 102600 | 2748245250 | 23050 | 23100 | 23150 | 23050 | 336 |
| 591 | 20230802 | 102500 | 2740486950 | 23100 | 23000 | 23100 | 23000 | 1213 |
| 592 | 20230802 | 102400 | 2712586850 | 23050 | 23050 | 23050 | 23000 | 949 |
| 593 | 20230802 | 102300 | 2690746450 | 23050 | 23050 | 23050 | 23050 | 1283 |
| 594 | 20230802 | 102200 | 2661173300 | 23050 | 23100 | 23150 | 23050 | 3368 |
| 595 | 20230802 | 102100 | 2583488400 | 23100 | 23100 | 23100 | 23100 | 503 |
| 596 | 20230802 | 102000 | 2571869100 | 23100 | 23200 | 23200 | 23100 | 802 |
| 597 | 20230802 | 101900 | 2553334050 | 23200 | 23100 | 23250 | 23100 | 516 |
| 598 | 20230802 | 101800 | 2541378700 | 23100 | 23050 | 23150 | 23050 | 164 |
| 599 | 20230802 | 101700 | 2537595000 | 23100 | 23100 | 23100 | 23050 | 835 |
| 600 | 20230802 | 101600 | 2518308750 | 23150 | 23050 | 23150 | 23050 | 653 |
| 601 | 20230802 | 101500 | 2503232200 | 23050 | 23100 | 23150 | 23050 | 1897 |
| 602 | 20230802 | 101400 | 2459455400 | 23100 | 23200 | 23200 | 23100 | 6326 |
| 603 | 20230802 | 101300 | 2313158750 | 23200 | 23150 | 23250 | 23150 | 135 |
| 604 | 20230802 | 101200 | 2310031200 | 23150 | 23200 | 23250 | 23150 | 798 |
| 605 | 20230802 | 101100 | 2291529700 | 23200 | 23150 | 23200 | 23150 | 343 |
| 606 | 20230802 | 101000 | 2283572900 | 23200 | 23250 | 23300 | 23200 | 780 |
| 607 | 20230802 | 100900 | 2265475450 | 23250 | 23250 | 23250 | 23250 | 251 |
| 608 | 20230802 | 100800 | 2259639700 | 23250 | 23200 | 23250 | 23200 | 352 |
| 609 | 20230802 | 100700 | 2251473150 | 23200 | 23250 | 23250 | 23200 | 2498 |
| 610 | 20230802 | 100600 | 2193501700 | 23200 | 23200 | 23300 | 23200 | 431 |
| 611 | 20230802 | 100500 | 2183487250 | 23200 | 23300 | 23300 | 23200 | 599 |
| 612 | 20230802 | 100400 | 2169545250 | 23300 | 23300 | 23300 | 23200 | 865 |
| 613 | 20230802 | 100300 | 2149424050 | 23300 | 23400 | 23400 | 23300 | 127 |
| 614 | 20230802 | 100200 | 2146464250 | 23400 | 23400 | 23400 | 23400 | 392 |
| 615 | 20230802 | 100100 | 2137291450 | 23400 | 23400 | 23400 | 23250 | 101 |
| 616 | 20230802 | 100000 | 2134941050 | 23400 | 23300 | 23400 | 23200 | 1741 |
| 617 | 20230802 | 095900 | 2094465600 | 23300 | 23450 | 23450 | 23300 | 3286 |
| 618 | 20230802 | 095800 | 2017779550 | 23500 | 23350 | 23500 | 23350 | 348 |
| 619 | 20230802 | 095700 | 2009617250 | 23500 | 23500 | 23500 | 23350 | 1617 |
| 620 | 20230802 | 095600 | 1971802550 | 23500 | 23400 | 23500 | 23400 | 165 |
| 621 | 20230802 | 095500 | 1967936150 | 23550 | 23550 | 23550 | 23400 | 762 |
| 622 | 20230802 | 095400 | 1950065100 | 23550 | 23550 | 23550 | 23450 | 1148 |
| 623 | 20230802 | 095300 | 1923137900 | 23550 | 23500 | 23550 | 23500 | 1363 |
| 624 | 20230802 | 095200 | 1891105100 | 23550 | 23600 | 23600 | 23550 | 344 |
| 625 | 20230802 | 095100 | 1882991550 | 23600 | 23600 | 23600 | 23550 | 55 |
| 626 | 20230802 | 095000 | 1881693900 | 23550 | 23500 | 23550 | 23500 | 1095 |
| 627 | 20230802 | 094900 | 1855907650 | 23550 | 23550 | 23550 | 23500 | 470 |
| 628 | 20230802 | 094800 | 1844859150 | 23500 | 23500 | 23500 | 23500 | 556 |
| 629 | 20230802 | 094700 | 1831793150 | 23500 | 23550 | 23550 | 23500 | 436 |
| 630 | 20230802 | 094600 | 1821545250 | 23550 | 23650 | 23650 | 23550 | 385 |
| 631 | 20230802 | 094500 | 1812463600 | 23600 | 23500 | 23650 | 23500 | 4598 |
| 632 | 20230802 | 094400 | 1704054250 | 23500 | 23550 | 23550 | 23500 | 208 |
| 633 | 20230802 | 094300 | 1699163850 | 23550 | 23500 | 23550 | 23450 | 794 |
| 634 | 20230802 | 094200 | 1680518850 | 23500 | 23500 | 23500 | 23500 | 110 |
| 635 | 20230802 | 094100 | 1677933850 | 23500 | 23550 | 23550 | 23500 | 1260 |
| 636 | 20230802 | 094000 | 1648310250 | 23550 | 23550 | 23550 | 23500 | 266 |
| 637 | 20230802 | 093900 | 1642057450 | 23550 | 23550 | 23600 | 23500 | 1102 |
| 638 | 20230802 | 093800 | 1616129700 | 23550 | 23500 | 23550 | 23450 | 3252 |
| 639 | 20230802 | 093700 | 1539611400 | 23500 | 23350 | 23500 | 23350 | 1968 |
| 640 | 20230802 | 093600 | 1493526900 | 23400 | 23400 | 23400 | 23350 | 200 |
| 641 | 20230802 | 093500 | 1488851900 | 23400 | 23450 | 23450 | 23350 | 378 |
| 642 | 20230802 | 093400 | 1479995700 | 23400 | 23350 | 23400 | 23350 | 364 |
| 643 | 20230802 | 093300 | 1471496100 | 23450 | 23450 | 23450 | 23400 | 144 |
| 644 | 20230802 | 093200 | 1468119800 | 23450 | 23350 | 23450 | 23200 | 2300 |
| 645 | 20230802 | 093100 | 1414523300 | 23200 | 23200 | 23350 | 23150 | 5786 |
| 646 | 20230802 | 093000 | 1280151750 | 23250 | 23300 | 23300 | 23250 | 1225 |
| 647 | 20230802 | 092900 | 1251663650 | 23300 | 23300 | 23350 | 23300 | 1531 |
| 648 | 20230802 | 092800 | 1215990400 | 23350 | 23350 | 23350 | 23350 | 577 |
| 649 | 20230802 | 092700 | 1202517450 | 23350 | 23350 | 23350 | 23350 | 223 |
| 650 | 20230802 | 092600 | 1197310400 | 23350 | 23500 | 23500 | 23350 | 1968 |
| 651 | 20230802 | 092500 | 1151163650 | 23500 | 23500 | 23500 | 23450 | 1293 |
| 652 | 20230802 | 092400 | 1120823000 | 23450 | 23500 | 23500 | 23450 | 656 |
| 653 | 20230802 | 092300 | 1105416000 | 23500 | 23450 | 23500 | 23400 | 1336 |
| 654 | 20230802 | 092200 | 1074099200 | 23500 | 23500 | 23500 | 23400 | 755 |
| 655 | 20230802 | 092100 | 1056395500 | 23500 | 23400 | 23500 | 23400 | 660 |
| 656 | 20230802 | 092000 | 1040910400 | 23400 | 23350 | 23400 | 23300 | 465 |
| 657 | 20230802 | 091900 | 1030052700 | 23350 | 23450 | 23450 | 23350 | 297 |
| 658 | 20230802 | 091800 | 1023113700 | 23450 | 23300 | 23500 | 23250 | 979 |
| 659 | 20230802 | 091700 | 1000180100 | 23300 | 23250 | 23350 | 23150 | 6527 |
| 660 | 20230802 | 091600 | 848532450 | 23250 | 23400 | 23450 | 23200 | 6421 |
| 661 | 20230802 | 091500 | 698574700 | 23450 | 23500 | 23500 | 23450 | 1494 |
| 662 | 20230802 | 091400 | 663538200 | 23450 | 23450 | 23500 | 23400 | 1075 |
| 663 | 20230802 | 091300 | 638340850 | 23450 | 23450 | 23500 | 23400 | 796 |
| 664 | 20230802 | 091200 | 619697100 | 23450 | 23450 | 23500 | 23400 | 2444 |
| 665 | 20230802 | 091100 | 562375100 | 23500 | 23500 | 23550 | 23450 | 475 |
| 666 | 20230802 | 091000 | 551214650 | 23500 | 23550 | 23600 | 23500 | 1936 |
| 667 | 20230802 | 090900 | 505641900 | 23550 | 23550 | 23600 | 23500 | 1232 |
| 668 | 20230802 | 090800 | 476627850 | 23600 | 23450 | 23600 | 23450 | 315 |
| 669 | 20230802 | 090700 | 469205250 | 23400 | 23550 | 23600 | 23400 | 2429 |
| 670 | 20230802 | 090600 | 412180500 | 23500 | 23500 | 23550 | 23450 | 1640 |
| 671 | 20230802 | 090500 | 373657450 | 23450 | 23400 | 23500 | 23400 | 982 |
| 672 | 20230802 | 090400 | 350628700 | 23450 | 23450 | 23450 | 23400 | 686 |
| 673 | 20230802 | 090300 | 334559200 | 23450 | 23200 | 23500 | 23200 | 1792 |
| 674 | 20230802 | 090200 | 292792750 | 23200 | 23200 | 23200 | 23200 | 1924 |
| 675 | 20230802 | 090100 | 248155950 | 23200 | 23250 | 23300 | 23100 | 1590 |
| 676 | 20230802 | 090000 | 211303250 | 23250 | 23450 | 23500 | 23250 | 8618 |