35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 200700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 3299 |
| 3 | 20230802 | 200600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20230802 | 200500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20230802 | 200400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20230802 | 200300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20230802 | 200200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20230802 | 200100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20230802 | 200000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20230802 | 195900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20230802 | 195800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20230802 | 195700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20230802 | 195600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20230802 | 195500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20230802 | 195400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20230802 | 195300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20230802 | 195200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20230802 | 195100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20230802 | 195000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20230802 | 194900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20230802 | 194800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20230802 | 194700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20230802 | 194600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20230802 | 194500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20230802 | 194400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20230802 | 194300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20230802 | 194200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20230802 | 194100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20230802 | 194000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20230802 | 193900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20230802 | 193800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20230802 | 193700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 3299 |
| 33 | 20230802 | 193600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20230802 | 193500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20230802 | 193400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20230802 | 193300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20230802 | 193200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20230802 | 193100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20230802 | 193000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20230802 | 192900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20230802 | 192800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20230802 | 192700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20230802 | 192600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20230802 | 192500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20230802 | 192400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20230802 | 192300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20230802 | 192200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20230802 | 192100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20230802 | 192000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20230802 | 191900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20230802 | 191800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20230802 | 191700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20230802 | 191600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20230802 | 191500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20230802 | 191400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20230802 | 191300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20230802 | 191200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20230802 | 191100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20230802 | 191000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20230802 | 190900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20230802 | 190800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20230802 | 190700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 3299 |
| 63 | 20230802 | 190600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20230802 | 190500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20230802 | 190400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20230802 | 190300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20230802 | 190200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20230802 | 190100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20230802 | 190000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20230802 | 185900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20230802 | 185800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20230802 | 185700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20230802 | 185600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20230802 | 185500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20230802 | 185400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20230802 | 185300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20230802 | 185200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20230802 | 185100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20230802 | 185000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20230802 | 184900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20230802 | 184800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20230802 | 184700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20230802 | 184600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20230802 | 184500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20230802 | 184400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20230802 | 184300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20230802 | 184200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20230802 | 184100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20230802 | 184000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20230802 | 183900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20230802 | 183800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20230802 | 183700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 3299 |
| 93 | 20230802 | 183600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20230802 | 183500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20230802 | 183400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20230802 | 183300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20230802 | 183200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20230802 | 183100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20230802 | 183000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20230802 | 182900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20230802 | 182800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20230802 | 182700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20230802 | 182600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20230802 | 182500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20230802 | 182400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20230802 | 182300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20230802 | 182200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20230802 | 182100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20230802 | 182000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20230802 | 181900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20230802 | 181800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20230802 | 181700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20230802 | 181600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20230802 | 181500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20230802 | 181400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20230802 | 181300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20230802 | 181200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20230802 | 181100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20230802 | 181000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20230802 | 180900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20230802 | 180800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20230802 | 180700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 3299 |
| 123 | 20230802 | 180600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20230802 | 180500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20230802 | 180400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20230802 | 180300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20230802 | 180200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20230802 | 180100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20230802 | 180000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20230802 | 175900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20230802 | 175800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20230802 | 175700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20230802 | 175600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20230802 | 175500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20230802 | 175400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20230802 | 175300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20230802 | 175200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20230802 | 175100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20230802 | 175000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20230802 | 174900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20230802 | 174800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20230802 | 174700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20230802 | 174600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20230802 | 174500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20230802 | 174400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20230802 | 174300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20230802 | 174200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20230802 | 174100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20230802 | 174000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20230802 | 173900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20230802 | 173800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20230802 | 173700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 3299 |
| 153 | 20230802 | 173600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20230802 | 173500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20230802 | 173400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20230802 | 173300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20230802 | 173200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20230802 | 173100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20230802 | 173000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20230802 | 172900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20230802 | 172800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20230802 | 172700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20230802 | 172600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20230802 | 172500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20230802 | 172400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20230802 | 172300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20230802 | 172200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20230802 | 172100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20230802 | 172000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20230802 | 171900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20230802 | 171800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20230802 | 171700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20230802 | 171600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20230802 | 171500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20230802 | 171400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20230802 | 171300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20230802 | 171200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20230802 | 171100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20230802 | 171000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20230802 | 170900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20230802 | 170800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20230802 | 170700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 3299 |
| 183 | 20230802 | 170600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20230802 | 170500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20230802 | 170400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20230802 | 170300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20230802 | 170200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20230802 | 170100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20230802 | 170000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20230802 | 165900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20230802 | 165800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20230802 | 165700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20230802 | 165600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20230802 | 165500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20230802 | 165400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20230802 | 165300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20230802 | 165200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20230802 | 165100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20230802 | 165000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20230802 | 164900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20230802 | 164800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20230802 | 164700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20230802 | 164600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20230802 | 164500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20230802 | 164400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 206 | 20230802 | 164300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 207 | 20230802 | 164200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 208 | 20230802 | 164100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 209 | 20230802 | 164000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 210 | 20230802 | 163900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 211 | 20230802 | 163800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 212 | 20230802 | 163700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 3299 |
| 213 | 20230802 | 163600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 214 | 20230802 | 163500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 215 | 20230802 | 163400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 216 | 20230802 | 163300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 217 | 20230802 | 163200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 218 | 20230802 | 163100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 219 | 20230802 | 163000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 220 | 20230802 | 162900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 221 | 20230802 | 162800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 222 | 20230802 | 162700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 223 | 20230802 | 162600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 224 | 20230802 | 162500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 225 | 20230802 | 162400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 226 | 20230802 | 162300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 227 | 20230802 | 162200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 228 | 20230802 | 162100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 229 | 20230802 | 162000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 230 | 20230802 | 161900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 231 | 20230802 | 161800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 232 | 20230802 | 161700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 233 | 20230802 | 161600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 234 | 20230802 | 161500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 235 | 20230802 | 161400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 236 | 20230802 | 161300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 237 | 20230802 | 161200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 238 | 20230802 | 161100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 239 | 20230802 | 161000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 240 | 20230802 | 160900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 241 | 20230802 | 160800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 242 | 20230802 | 160700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 3299 |
| 243 | 20230802 | 160600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 244 | 20230802 | 160500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 245 | 20230802 | 160400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 246 | 20230802 | 160300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 247 | 20230802 | 160200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 248 | 20230802 | 160100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 249 | 20230802 | 160000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 250 | 20230802 | 155900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 251 | 20230802 | 155800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 252 | 20230802 | 155700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 253 | 20230802 | 155600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 254 | 20230802 | 155500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 255 | 20230802 | 155400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 256 | 20230802 | 155300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 257 | 20230802 | 155200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 258 | 20230802 | 155100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 259 | 20230802 | 155000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 260 | 20230802 | 154900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 261 | 20230802 | 154800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 262 | 20230802 | 154700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 263 | 20230802 | 154600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 264 | 20230802 | 154500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 265 | 20230802 | 154400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 266 | 20230802 | 154300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 267 | 20230802 | 154200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 268 | 20230802 | 154100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 269 | 20230802 | 154000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 270 | 20230802 | 153900 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 271 | 20230802 | 153800 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 272 | 20230802 | 153700 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 3299 |
| 273 | 20230802 | 153600 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 274 | 20230802 | 153500 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 275 | 20230802 | 153400 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 276 | 20230802 | 153300 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 277 | 20230802 | 153200 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 278 | 20230802 | 153100 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 279 | 20230802 | 153000 | 6748945350 | 47950 | 47950 | 47950 | 47950 | 3299 |
| 280 | 20230802 | 152900 | 6590758300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 281 | 20230802 | 152800 | 6590758300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 282 | 20230802 | 152700 | 6590758300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 283 | 20230802 | 152600 | 6590758300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 284 | 20230802 | 152500 | 6590758300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 285 | 20230802 | 152400 | 6590758300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 286 | 20230802 | 152300 | 6590758300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 287 | 20230802 | 152200 | 6590758300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 288 | 20230802 | 152100 | 6590758300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 289 | 20230802 | 152000 | 6590758300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 290 | 20230802 | 151900 | 6590758300 | 47950 | 47900 | 48000 | 47850 | 228 |
| 291 | 20230802 | 151800 | 6579829650 | 47850 | 47900 | 47950 | 47850 | 94 |
| 292 | 20230802 | 151700 | 6575325700 | 47900 | 47800 | 47950 | 47800 | 528 |
| 293 | 20230802 | 151600 | 6550061100 | 47850 | 47900 | 47900 | 47850 | 210 |
| 294 | 20230802 | 151500 | 6540010950 | 47900 | 47850 | 47950 | 47850 | 189 |
| 295 | 20230802 | 151400 | 6530961800 | 47900 | 47850 | 47950 | 47850 | 232 |
| 296 | 20230802 | 151300 | 6519849850 | 47900 | 47950 | 48000 | 47850 | 449 |
| 297 | 20230802 | 151200 | 6498336000 | 47950 | 47900 | 48000 | 47900 | 164 |
| 298 | 20230802 | 151100 | 6490472650 | 47900 | 47900 | 47950 | 47900 | 525 |
| 299 | 20230802 | 151000 | 6465311450 | 47950 | 47900 | 47950 | 47900 | 214 |
| 300 | 20230802 | 150900 | 6455059550 | 47900 | 47950 | 48000 | 47900 | 157 |
| 301 | 20230802 | 150800 | 6447535500 | 47900 | 47950 | 48000 | 47900 | 134 |
| 302 | 20230802 | 150700 | 6441108200 | 48000 | 48050 | 48150 | 47950 | 450 |
| 303 | 20230802 | 150600 | 6419486500 | 48000 | 48000 | 48000 | 47950 | 662 |
| 304 | 20230802 | 150500 | 6387713700 | 48000 | 48000 | 48000 | 47950 | 304 |
| 305 | 20230802 | 150400 | 6373124550 | 48000 | 48000 | 48100 | 47950 | 590 |
| 306 | 20230802 | 150300 | 6344805800 | 48000 | 47950 | 48000 | 47950 | 507 |
| 307 | 20230802 | 150200 | 6320472950 | 48000 | 47950 | 48000 | 47950 | 406 |
| 308 | 20230802 | 150100 | 6300987350 | 47950 | 47950 | 48000 | 47950 | 646 |
| 309 | 20230802 | 150000 | 6269987400 | 47950 | 47950 | 48000 | 47950 | 592 |
| 310 | 20230802 | 145900 | 6241576300 | 48000 | 48050 | 48100 | 47950 | 638 |
| 311 | 20230802 | 145800 | 6210932200 | 48000 | 48000 | 48050 | 47950 | 256 |
| 312 | 20230802 | 145700 | 6198637300 | 48000 | 48000 | 48000 | 47950 | 406 |
| 313 | 20230802 | 145600 | 6179150150 | 48000 | 47950 | 48100 | 47950 | 648 |
| 314 | 20230802 | 145500 | 6148049750 | 48000 | 47950 | 48050 | 47950 | 481 |
| 315 | 20230802 | 145400 | 6124965850 | 48000 | 48150 | 48200 | 48000 | 476 |
| 316 | 20230802 | 145300 | 6102107550 | 48150 | 48100 | 48150 | 48100 | 592 |
| 317 | 20230802 | 145200 | 6073616250 | 48100 | 48050 | 48150 | 48050 | 485 |
| 318 | 20230802 | 145100 | 6050271700 | 48050 | 48100 | 48200 | 48050 | 381 |
| 319 | 20230802 | 145000 | 6031922850 | 48200 | 48100 | 48200 | 48050 | 426 |
| 320 | 20230802 | 144900 | 6011416750 | 48100 | 48150 | 48150 | 48100 | 294 |
| 321 | 20230802 | 144800 | 5997261650 | 48200 | 48200 | 48200 | 48100 | 429 |
| 322 | 20230802 | 144700 | 5976597400 | 48200 | 48100 | 48200 | 48050 | 308 |
| 323 | 20230802 | 144600 | 5961771700 | 48050 | 48200 | 48250 | 48050 | 530 |
| 324 | 20230802 | 144500 | 5936210950 | 48150 | 48250 | 48250 | 48100 | 354 |
| 325 | 20230802 | 144400 | 5919141200 | 48200 | 48150 | 48250 | 48150 | 385 |
| 326 | 20230802 | 144300 | 5900570150 | 48150 | 48250 | 48300 | 48150 | 432 |
| 327 | 20230802 | 144200 | 5879732300 | 48200 | 48300 | 48300 | 48100 | 215 |
| 328 | 20230802 | 144100 | 5869369500 | 48300 | 48200 | 48300 | 48150 | 507 |
| 329 | 20230802 | 144000 | 5844924850 | 48150 | 48200 | 48200 | 48150 | 553 |
| 330 | 20230802 | 143900 | 5818270850 | 48200 | 48100 | 48200 | 48100 | 417 |
| 331 | 20230802 | 143800 | 5798179800 | 48050 | 48150 | 48200 | 48050 | 295 |
| 332 | 20230802 | 143700 | 5783976250 | 48150 | 48200 | 48250 | 48050 | 575 |
| 333 | 20230802 | 143600 | 5756262600 | 48300 | 48050 | 48300 | 48050 | 454 |
| 334 | 20230802 | 143500 | 5734385300 | 48150 | 48150 | 48200 | 48050 | 492 |
| 335 | 20230802 | 143400 | 5710680200 | 48050 | 48000 | 48150 | 48000 | 215 |
| 336 | 20230802 | 143300 | 5700343950 | 48000 | 48200 | 48200 | 48000 | 503 |
| 337 | 20230802 | 143200 | 5676131900 | 48150 | 48150 | 48200 | 48150 | 552 |
| 338 | 20230802 | 143100 | 5649537700 | 48100 | 48150 | 48150 | 48100 | 262 |
| 339 | 20230802 | 143000 | 5636924350 | 48100 | 48150 | 48150 | 48100 | 321 |
| 340 | 20230802 | 142900 | 5621470300 | 48100 | 48150 | 48150 | 48050 | 345 |
| 341 | 20230802 | 142800 | 5604868050 | 48150 | 48150 | 48200 | 48100 | 409 |
| 342 | 20230802 | 142700 | 5585175750 | 48150 | 48150 | 48150 | 48100 | 598 |
| 343 | 20230802 | 142600 | 5556383650 | 48150 | 48050 | 48150 | 48050 | 744 |
| 344 | 20230802 | 142500 | 5520595700 | 48100 | 48000 | 48100 | 48000 | 410 |
| 345 | 20230802 | 142400 | 5500885650 | 48000 | 48000 | 48050 | 48000 | 320 |
| 346 | 20230802 | 142300 | 5485511500 | 48000 | 48000 | 48050 | 47950 | 351 |
| 347 | 20230802 | 142200 | 5468651700 | 48000 | 48050 | 48050 | 48000 | 397 |
| 348 | 20230802 | 142100 | 5449580000 | 48050 | 48050 | 48100 | 47950 | 317 |
| 349 | 20230802 | 142000 | 5434353350 | 48050 | 48050 | 48050 | 48000 | 379 |
| 350 | 20230802 | 141900 | 5416147500 | 48050 | 48000 | 48050 | 47950 | 227 |
| 351 | 20230802 | 141800 | 5405248600 | 48000 | 48050 | 48050 | 47950 | 225 |
| 352 | 20230802 | 141700 | 5394440200 | 48000 | 48000 | 48050 | 47950 | 348 |
| 353 | 20230802 | 141600 | 5377726550 | 48000 | 48000 | 48050 | 47950 | 105 |
| 354 | 20230802 | 141500 | 5372687650 | 48000 | 47950 | 48000 | 47950 | 143 |
| 355 | 20230802 | 141400 | 5365825750 | 47950 | 48000 | 48000 | 47950 | 210 |
| 356 | 20230802 | 141300 | 5355746950 | 48000 | 47950 | 48050 | 47950 | 1007 |
| 357 | 20230802 | 141200 | 5307394800 | 47950 | 48000 | 48000 | 47950 | 480 |
| 358 | 20230802 | 141100 | 5284357450 | 48000 | 48000 | 48100 | 47950 | 115 |
| 359 | 20230802 | 141000 | 5278834100 | 48050 | 48050 | 48100 | 48000 | 262 |
| 360 | 20230802 | 140900 | 5266241350 | 48000 | 48050 | 48100 | 48000 | 156 |
| 361 | 20230802 | 140800 | 5258739750 | 48100 | 47950 | 48100 | 47950 | 304 |
| 362 | 20230802 | 140700 | 5244134350 | 48000 | 48100 | 48100 | 48000 | 249 |
| 363 | 20230802 | 140600 | 5232160450 | 48050 | 48000 | 48100 | 47950 | 256 |
| 364 | 20230802 | 140500 | 5219858800 | 48000 | 47950 | 48000 | 47950 | 339 |
| 365 | 20230802 | 140400 | 5203588900 | 47950 | 47950 | 48050 | 47950 | 1802 |
| 366 | 20230802 | 140300 | 5117087500 | 48000 | 48050 | 48100 | 47950 | 357 |
| 367 | 20230802 | 140200 | 5099948500 | 48100 | 48000 | 48100 | 47950 | 123 |
| 368 | 20230802 | 140100 | 5094036850 | 48050 | 48050 | 48100 | 47900 | 301 |
| 369 | 20230802 | 140000 | 5079577400 | 48050 | 48050 | 48100 | 48050 | 396 |
| 370 | 20230802 | 135900 | 5060536950 | 48050 | 48050 | 48100 | 47950 | 142 |
| 371 | 20230802 | 135800 | 5053711200 | 48050 | 48100 | 48100 | 48050 | 155 |
| 372 | 20230802 | 135700 | 5046262750 | 48050 | 48050 | 48050 | 47950 | 238 |
| 373 | 20230802 | 135600 | 5034832400 | 48050 | 48100 | 48100 | 48050 | 580 |
| 374 | 20230802 | 135500 | 5006937200 | 48100 | 48100 | 48150 | 48050 | 329 |
| 375 | 20230802 | 135400 | 4991103700 | 48100 | 48200 | 48200 | 48000 | 358 |
| 376 | 20230802 | 135300 | 4973860050 | 48200 | 47950 | 48200 | 47950 | 1323 |
| 377 | 20230802 | 135200 | 4910286700 | 47950 | 48000 | 48000 | 47900 | 461 |
| 378 | 20230802 | 135100 | 4888162400 | 48000 | 48000 | 48050 | 48000 | 291 |
| 379 | 20230802 | 135000 | 4874189350 | 48000 | 47850 | 48050 | 47800 | 397 |
| 380 | 20230802 | 134900 | 4855140400 | 47850 | 48000 | 48000 | 47800 | 259 |
| 381 | 20230802 | 134800 | 4842732700 | 47950 | 48000 | 48000 | 47950 | 215 |
| 382 | 20230802 | 134700 | 4832417500 | 47950 | 48000 | 48050 | 47950 | 1393 |
| 383 | 20230802 | 134600 | 4765542650 | 48000 | 47950 | 48050 | 47900 | 161 |
| 384 | 20230802 | 134500 | 4757823000 | 47950 | 48000 | 48050 | 47950 | 63 |
| 385 | 20230802 | 134400 | 4754800050 | 48000 | 48000 | 48050 | 48000 | 280 |
| 386 | 20230802 | 134300 | 4741347800 | 48000 | 47950 | 48150 | 47900 | 2918 |
| 387 | 20230802 | 134200 | 4601197400 | 47950 | 48000 | 48000 | 47950 | 273 |
| 388 | 20230802 | 134100 | 4588103000 | 48000 | 48150 | 48150 | 47950 | 544 |
| 389 | 20230802 | 134000 | 4561946750 | 48100 | 48150 | 48200 | 48000 | 1066 |
| 390 | 20230802 | 133900 | 4510750700 | 48150 | 48250 | 48300 | 48150 | 270 |
| 391 | 20230802 | 133800 | 4497723050 | 48300 | 48300 | 48300 | 48200 | 293 |
| 392 | 20230802 | 133700 | 4483577000 | 48300 | 48250 | 48350 | 48200 | 275 |
| 393 | 20230802 | 133600 | 4470295250 | 48200 | 48250 | 48300 | 48200 | 111 |
| 394 | 20230802 | 133500 | 4464940400 | 48250 | 48350 | 48400 | 48250 | 705 |
| 395 | 20230802 | 133400 | 4430879200 | 48350 | 48300 | 48350 | 48300 | 149 |
| 396 | 20230802 | 133300 | 4423677850 | 48300 | 48400 | 48450 | 48300 | 336 |
| 397 | 20230802 | 133200 | 4407415800 | 48350 | 48350 | 48400 | 48350 | 72 |
| 398 | 20230802 | 133100 | 4403934100 | 48350 | 48300 | 48350 | 48250 | 307 |
| 399 | 20230802 | 133000 | 4389093050 | 48300 | 48300 | 48350 | 48250 | 187 |
| 400 | 20230802 | 132900 | 4380062750 | 48300 | 48350 | 48350 | 48300 | 189 |
| 401 | 20230802 | 132800 | 4370927200 | 48300 | 48250 | 48350 | 48250 | 216 |
| 402 | 20230802 | 132700 | 4360487650 | 48250 | 48300 | 48300 | 48200 | 139 |
| 403 | 20230802 | 132600 | 4353780200 | 48300 | 48350 | 48400 | 48300 | 95 |
| 404 | 20230802 | 132500 | 4349187150 | 48400 | 48350 | 48450 | 48350 | 394 |
| 405 | 20230802 | 132400 | 4330118150 | 48350 | 48300 | 48350 | 48250 | 152 |
| 406 | 20230802 | 132300 | 4322778300 | 48300 | 48350 | 48450 | 48300 | 62 |
| 407 | 20230802 | 132200 | 4319780250 | 48400 | 48450 | 48450 | 48400 | 196 |
| 408 | 20230802 | 132100 | 4310293050 | 48400 | 48350 | 48450 | 48350 | 309 |
| 409 | 20230802 | 132000 | 4295338800 | 48400 | 48400 | 48450 | 48350 | 468 |
| 410 | 20230802 | 131900 | 4272684800 | 48350 | 48300 | 48400 | 48250 | 146 |
| 411 | 20230802 | 131800 | 4265628200 | 48250 | 48250 | 48300 | 48200 | 210 |
| 412 | 20230802 | 131700 | 4255491150 | 48250 | 48250 | 48300 | 48200 | 177 |
| 413 | 20230802 | 131600 | 4246946350 | 48250 | 48250 | 48300 | 48200 | 38 |
| 414 | 20230802 | 131500 | 4245113000 | 48300 | 48200 | 48350 | 48200 | 610 |
| 415 | 20230802 | 131400 | 4215646700 | 48200 | 48250 | 48300 | 48200 | 116 |
| 416 | 20230802 | 131300 | 4210050650 | 48250 | 48250 | 48250 | 48150 | 79 |
| 417 | 20230802 | 131200 | 4206241750 | 48250 | 48250 | 48300 | 48250 | 168 |
| 418 | 20230802 | 131100 | 4198130450 | 48300 | 48300 | 48300 | 48200 | 318 |
| 419 | 20230802 | 131000 | 4182781450 | 48350 | 48250 | 48350 | 48250 | 248 |
| 420 | 20230802 | 130900 | 4170805300 | 48250 | 48300 | 48350 | 48250 | 204 |
| 421 | 20230802 | 130800 | 4160950750 | 48250 | 48300 | 48350 | 48200 | 353 |
| 422 | 20230802 | 130700 | 4143904300 | 48250 | 48300 | 48350 | 48200 | 141 |
| 423 | 20230802 | 130600 | 4137090600 | 48300 | 48350 | 48400 | 48300 | 205 |
| 424 | 20230802 | 130500 | 4127171500 | 48400 | 48300 | 48400 | 48300 | 469 |
| 425 | 20230802 | 130400 | 4104494900 | 48300 | 48250 | 48300 | 48250 | 36 |
| 426 | 20230802 | 130300 | 4102757050 | 48250 | 48350 | 48400 | 48250 | 332 |
| 427 | 20230802 | 130200 | 4086709500 | 48350 | 48350 | 48400 | 48350 | 178 |
| 428 | 20230802 | 130100 | 4078099400 | 48350 | 48300 | 48350 | 48250 | 55 |
| 429 | 20230802 | 130000 | 4075443450 | 48250 | 48250 | 48300 | 48150 | 124 |
| 430 | 20230802 | 125900 | 4069461500 | 48200 | 48250 | 48250 | 48200 | 166 |
| 431 | 20230802 | 125800 | 4061453100 | 48300 | 48250 | 48350 | 48250 | 329 |
| 432 | 20230802 | 125700 | 4045562500 | 48250 | 48250 | 48300 | 48250 | 190 |
| 433 | 20230802 | 125600 | 4036386950 | 48300 | 48250 | 48300 | 48250 | 279 |
| 434 | 20230802 | 125500 | 4022920450 | 48250 | 48200 | 48250 | 48150 | 215 |
| 435 | 20230802 | 125400 | 4012553000 | 48250 | 48200 | 48300 | 48200 | 154 |
| 436 | 20230802 | 125300 | 4005123950 | 48200 | 48200 | 48250 | 48200 | 155 |
| 437 | 20230802 | 125200 | 3997652300 | 48250 | 48150 | 48250 | 48150 | 325 |
| 438 | 20230802 | 125100 | 3981982250 | 48100 | 48200 | 48200 | 48100 | 1119 |
| 439 | 20230802 | 125000 | 3928148700 | 48200 | 48150 | 48200 | 48150 | 115 |
| 440 | 20230802 | 124900 | 3922607200 | 48150 | 48200 | 48250 | 48150 | 300 |
| 441 | 20230802 | 124800 | 3908143850 | 48150 | 48100 | 48200 | 48050 | 63 |
| 442 | 20230802 | 124700 | 3905111100 | 48150 | 48200 | 48200 | 48100 | 551 |
| 443 | 20230802 | 124600 | 3878599950 | 48200 | 48150 | 48200 | 48100 | 177 |
| 444 | 20230802 | 124500 | 3870080400 | 48100 | 48150 | 48200 | 48100 | 665 |
| 445 | 20230802 | 124400 | 3838049600 | 48150 | 48150 | 48200 | 48150 | 67 |
| 446 | 20230802 | 124300 | 3834823000 | 48200 | 48250 | 48250 | 48200 | 407 |
| 447 | 20230802 | 124200 | 3815205050 | 48200 | 48200 | 48250 | 48150 | 117 |
| 448 | 20230802 | 124100 | 3809562250 | 48200 | 48150 | 48200 | 48150 | 205 |
| 449 | 20230802 | 124000 | 3799685150 | 48150 | 48250 | 48250 | 48150 | 170 |
| 450 | 20230802 | 123900 | 3791491150 | 48200 | 48150 | 48250 | 48150 | 444 |
| 451 | 20230802 | 123800 | 3770073950 | 48150 | 48150 | 48200 | 48150 | 152 |
| 452 | 20230802 | 123700 | 3762748850 | 48150 | 48200 | 48250 | 48150 | 172 |
| 453 | 20230802 | 123600 | 3754455350 | 48200 | 48200 | 48250 | 48200 | 200 |
| 454 | 20230802 | 123500 | 3744810150 | 48200 | 48200 | 48250 | 48150 | 206 |
| 455 | 20230802 | 123400 | 3734882950 | 48200 | 48200 | 48200 | 48150 | 307 |
| 456 | 20230802 | 123300 | 3720086500 | 48200 | 48200 | 48250 | 48200 | 216 |
| 457 | 20230802 | 123200 | 3709670300 | 48250 | 48200 | 48250 | 48150 | 201 |
| 458 | 20230802 | 123100 | 3699983800 | 48200 | 48200 | 48250 | 48200 | 40 |
| 459 | 20230802 | 123000 | 3698055700 | 48200 | 48400 | 48400 | 48200 | 479 |
| 460 | 20230802 | 122900 | 3674929550 | 48400 | 48400 | 48450 | 48300 | 352 |
| 461 | 20230802 | 122800 | 3657907300 | 48350 | 48400 | 48400 | 48350 | 126 |
| 462 | 20230802 | 122700 | 3651810300 | 48400 | 48300 | 48400 | 48300 | 133 |
| 463 | 20230802 | 122600 | 3645378850 | 48300 | 48350 | 48350 | 48300 | 359 |
| 464 | 20230802 | 122500 | 3628023200 | 48350 | 48350 | 48350 | 48250 | 103 |
| 465 | 20230802 | 122400 | 3623049900 | 48300 | 48300 | 48350 | 48250 | 269 |
| 466 | 20230802 | 122300 | 3610057850 | 48250 | 48200 | 48350 | 48200 | 123 |
| 467 | 20230802 | 122200 | 3604118050 | 48200 | 48300 | 48300 | 48200 | 204 |
| 468 | 20230802 | 122100 | 3594275000 | 48300 | 48300 | 48300 | 48250 | 313 |
| 469 | 20230802 | 122000 | 3579161900 | 48250 | 48300 | 48300 | 48250 | 138 |
| 470 | 20230802 | 121900 | 3572499150 | 48250 | 48200 | 48250 | 48150 | 197 |
| 471 | 20230802 | 121800 | 3563006000 | 48150 | 48250 | 48300 | 48150 | 172 |
| 472 | 20230802 | 121700 | 3554712800 | 48250 | 48200 | 48300 | 48150 | 172 |
| 473 | 20230802 | 121600 | 3546420350 | 48150 | 48150 | 48300 | 48150 | 375 |
| 474 | 20230802 | 121500 | 3528321450 | 48150 | 48250 | 48350 | 48150 | 346 |
| 475 | 20230802 | 121400 | 3511630350 | 48200 | 48250 | 48300 | 48200 | 125 |
| 476 | 20230802 | 121300 | 3505596200 | 48250 | 48250 | 48300 | 48200 | 191 |
| 477 | 20230802 | 121200 | 3496380700 | 48250 | 48200 | 48300 | 48200 | 281 |
| 478 | 20230802 | 121100 | 3482822850 | 48200 | 48350 | 48350 | 48200 | 144 |
| 479 | 20230802 | 121000 | 3475877050 | 48300 | 48300 | 48400 | 48250 | 298 |
| 480 | 20230802 | 120900 | 3461476800 | 48250 | 48450 | 48450 | 48250 | 97 |
| 481 | 20230802 | 120800 | 3456792200 | 48200 | 48350 | 48450 | 48200 | 255 |
| 482 | 20230802 | 120700 | 3444468150 | 48350 | 48400 | 48450 | 48350 | 229 |
| 483 | 20230802 | 120600 | 3433379300 | 48450 | 48250 | 48450 | 48250 | 136 |
| 484 | 20230802 | 120500 | 3426799650 | 48250 | 48300 | 48450 | 48250 | 193 |
| 485 | 20230802 | 120400 | 3417458850 | 48350 | 48300 | 48350 | 48300 | 124 |
| 486 | 20230802 | 120300 | 3411469400 | 48350 | 48400 | 48400 | 48350 | 560 |
| 487 | 20230802 | 120200 | 3384371050 | 48350 | 48400 | 48400 | 48350 | 312 |
| 488 | 20230802 | 120100 | 3369275550 | 48350 | 48300 | 48400 | 48300 | 138 |
| 489 | 20230802 | 120000 | 3362603900 | 48350 | 48350 | 48350 | 48200 | 35 |
| 490 | 20230802 | 115900 | 3360912950 | 48150 | 48250 | 48300 | 48150 | 388 |
| 491 | 20230802 | 115800 | 3342193900 | 48250 | 48250 | 48300 | 48250 | 138 |
| 492 | 20230802 | 115700 | 3335530700 | 48300 | 48200 | 48300 | 48200 | 145 |
| 493 | 20230802 | 115600 | 3328533900 | 48150 | 48200 | 48250 | 48150 | 54 |
| 494 | 20230802 | 115500 | 3325930650 | 48200 | 48350 | 48350 | 48150 | 251 |
| 495 | 20230802 | 115400 | 3313822500 | 48350 | 48300 | 48400 | 48250 | 476 |
| 496 | 20230802 | 115300 | 3290812500 | 48250 | 48250 | 48300 | 48150 | 171 |
| 497 | 20230802 | 115200 | 3282560100 | 48300 | 48250 | 48300 | 48250 | 200 |
| 498 | 20230802 | 115100 | 3272904400 | 48300 | 48350 | 48350 | 48250 | 244 |
| 499 | 20230802 | 115000 | 3261120300 | 48300 | 48250 | 48350 | 48200 | 166 |
| 500 | 20230802 | 114900 | 3253100400 | 48250 | 48350 | 48350 | 48250 | 304 |
| 501 | 20230802 | 114800 | 3238420150 | 48300 | 48250 | 48350 | 48250 | 90 |
| 502 | 20230802 | 114700 | 3234071700 | 48250 | 48350 | 48450 | 48250 | 228 |
| 503 | 20230802 | 114600 | 3223039750 | 48350 | 48400 | 48400 | 48350 | 217 |
| 504 | 20230802 | 114500 | 3212546150 | 48350 | 48300 | 48400 | 48250 | 428 |
| 505 | 20230802 | 114400 | 3191868000 | 48350 | 48200 | 48350 | 48200 | 43 |
| 506 | 20230802 | 114300 | 3189790700 | 48200 | 48350 | 48400 | 48150 | 326 |
| 507 | 20230802 | 114200 | 3174058300 | 48350 | 48300 | 48400 | 48300 | 116 |
| 508 | 20230802 | 114100 | 3168447900 | 48300 | 48350 | 48450 | 48300 | 364 |
| 509 | 20230802 | 114000 | 3150835000 | 48300 | 48350 | 48450 | 48300 | 300 |
| 510 | 20230802 | 113900 | 3136325200 | 48350 | 48400 | 48450 | 48350 | 196 |
| 511 | 20230802 | 113800 | 3126838300 | 48350 | 48350 | 48400 | 48350 | 53 |
| 512 | 20230802 | 113700 | 3124275150 | 48350 | 48350 | 48400 | 48300 | 283 |
| 513 | 20230802 | 113600 | 3110589900 | 48350 | 48300 | 48400 | 48300 | 245 |
| 514 | 20230802 | 113500 | 3098744950 | 48350 | 48300 | 48450 | 48300 | 140 |
| 515 | 20230802 | 113400 | 3091972800 | 48350 | 48350 | 48450 | 48300 | 314 |
| 516 | 20230802 | 113300 | 3076782100 | 48350 | 48300 | 48350 | 48300 | 92 |
| 517 | 20230802 | 113200 | 3072335100 | 48350 | 48300 | 48400 | 48300 | 97 |
| 518 | 20230802 | 113100 | 3067646250 | 48400 | 48350 | 48400 | 48150 | 423 |
| 519 | 20230802 | 113000 | 3047200150 | 48400 | 48250 | 48450 | 48250 | 133 |
| 520 | 20230802 | 112900 | 3040768950 | 48300 | 48150 | 48450 | 48150 | 41 |
| 521 | 20230802 | 112800 | 3038791650 | 48150 | 48250 | 48450 | 48150 | 711 |
| 522 | 20230802 | 112700 | 3004443900 | 48300 | 48100 | 48300 | 48100 | 334 |
| 523 | 20230802 | 112600 | 2988354800 | 48100 | 48250 | 48300 | 48100 | 135 |
| 524 | 20230802 | 112500 | 2981842600 | 48300 | 48200 | 48300 | 48150 | 84 |
| 525 | 20230802 | 112400 | 2977792600 | 48100 | 48250 | 48300 | 48050 | 1185 |
| 526 | 20230802 | 112300 | 2920746200 | 48250 | 48250 | 48300 | 48200 | 144 |
| 527 | 20230802 | 112200 | 2913796950 | 48200 | 48150 | 48250 | 48150 | 92 |
| 528 | 20230802 | 112100 | 2909363900 | 48200 | 48150 | 48300 | 48150 | 399 |
| 529 | 20230802 | 112000 | 2890108800 | 48200 | 48200 | 48300 | 48150 | 211 |
| 530 | 20230802 | 111900 | 2879940400 | 48200 | 48300 | 48350 | 48200 | 856 |
| 531 | 20230802 | 111800 | 2838639600 | 48250 | 48300 | 48350 | 48250 | 840 |
| 532 | 20230802 | 111700 | 2798053000 | 48300 | 48400 | 48400 | 48300 | 369 |
| 533 | 20230802 | 111600 | 2780208100 | 48350 | 48400 | 48450 | 48350 | 407 |
| 534 | 20230802 | 111500 | 2760517950 | 48450 | 48450 | 48450 | 48400 | 275 |
| 535 | 20230802 | 111400 | 2747197850 | 48450 | 48400 | 48500 | 48400 | 396 |
| 536 | 20230802 | 111300 | 2728015700 | 48450 | 48450 | 48500 | 48450 | 269 |
| 537 | 20230802 | 111200 | 2714981500 | 48450 | 48550 | 48600 | 48450 | 530 |
| 538 | 20230802 | 111100 | 2689269750 | 48550 | 48600 | 48600 | 48550 | 321 |
| 539 | 20230802 | 111000 | 2673670850 | 48600 | 48600 | 48650 | 48600 | 386 |
| 540 | 20230802 | 110900 | 2654892300 | 48650 | 48550 | 48650 | 48550 | 94 |
| 541 | 20230802 | 110800 | 2650327000 | 48600 | 48600 | 48650 | 48550 | 271 |
| 542 | 20230802 | 110700 | 2637155900 | 48650 | 48550 | 48650 | 48500 | 78 |
| 543 | 20230802 | 110600 | 2633368050 | 48550 | 48500 | 48650 | 48500 | 192 |
| 544 | 20230802 | 110500 | 2624045700 | 48550 | 48600 | 48650 | 48500 | 665 |
| 545 | 20230802 | 110400 | 2591736350 | 48550 | 48550 | 48650 | 48550 | 120 |
| 546 | 20230802 | 110300 | 2585906050 | 48550 | 48600 | 48650 | 48550 | 30 |
| 547 | 20230802 | 110200 | 2584448000 | 48600 | 48650 | 48650 | 48600 | 480 |
| 548 | 20230802 | 110100 | 2561107950 | 48650 | 48700 | 48700 | 48550 | 763 |
| 549 | 20230802 | 110000 | 2523992750 | 48700 | 48750 | 48800 | 48700 | 295 |
| 550 | 20230802 | 105900 | 2509613850 | 48800 | 48750 | 48800 | 48750 | 190 |
| 551 | 20230802 | 105800 | 2500347300 | 48800 | 48800 | 48850 | 48750 | 558 |
| 552 | 20230802 | 105700 | 2473107750 | 48850 | 48850 | 48850 | 48800 | 234 |
| 553 | 20230802 | 105600 | 2461679350 | 48850 | 48800 | 48850 | 48650 | 598 |
| 554 | 20230802 | 105500 | 2432516600 | 48750 | 48800 | 48800 | 48750 | 360 |
| 555 | 20230802 | 105400 | 2414951400 | 48800 | 48850 | 48850 | 48700 | 226 |
| 556 | 20230802 | 105300 | 2403931050 | 48800 | 48800 | 48850 | 48800 | 769 |
| 557 | 20230802 | 105200 | 2366397500 | 48850 | 48750 | 48850 | 48750 | 404 |
| 558 | 20230802 | 105100 | 2346668000 | 48800 | 48750 | 48800 | 48750 | 169 |
| 559 | 20230802 | 105000 | 2338422650 | 48800 | 48750 | 48800 | 48700 | 161 |
| 560 | 20230802 | 104900 | 2330571250 | 48800 | 48800 | 48800 | 48650 | 279 |
| 561 | 20230802 | 104800 | 2316975000 | 48750 | 48800 | 48850 | 48750 | 449 |
| 562 | 20230802 | 104700 | 2295058350 | 48800 | 48800 | 48850 | 48750 | 224 |
| 563 | 20230802 | 104600 | 2284122400 | 48800 | 48800 | 48850 | 48750 | 298 |
| 564 | 20230802 | 104500 | 2269583250 | 48850 | 48800 | 48850 | 48750 | 400 |
| 565 | 20230802 | 104400 | 2250053650 | 48850 | 48800 | 48850 | 48800 | 338 |
| 566 | 20230802 | 104300 | 2233547300 | 48800 | 48800 | 48850 | 48800 | 430 |
| 567 | 20230802 | 104200 | 2212547150 | 48850 | 48850 | 48850 | 48800 | 418 |
| 568 | 20230802 | 104100 | 2192143350 | 48800 | 48800 | 48850 | 48800 | 36 |
| 569 | 20230802 | 104000 | 2190386150 | 48800 | 48800 | 48850 | 48800 | 187 |
| 570 | 20230802 | 103900 | 2181256100 | 48800 | 48850 | 48850 | 48800 | 391 |
| 571 | 20230802 | 103800 | 2162157300 | 48800 | 48700 | 48850 | 48700 | 203 |
| 572 | 20230802 | 103700 | 2152246350 | 48700 | 48750 | 48800 | 48700 | 171 |
| 573 | 20230802 | 103600 | 2143907150 | 48750 | 48750 | 48800 | 48700 | 141 |
| 574 | 20230802 | 103500 | 2137033600 | 48750 | 48750 | 48800 | 48750 | 282 |
| 575 | 20230802 | 103400 | 2123273550 | 48750 | 48750 | 48800 | 48750 | 231 |
| 576 | 20230802 | 103300 | 2112011300 | 48750 | 48750 | 48750 | 48700 | 140 |
| 577 | 20230802 | 103200 | 2105193050 | 48750 | 48750 | 48750 | 48700 | 366 |
| 578 | 20230802 | 103100 | 2087351050 | 48800 | 48800 | 48850 | 48750 | 154 |
| 579 | 20230802 | 103000 | 2079838950 | 48850 | 48700 | 48850 | 48700 | 74 |
| 580 | 20230802 | 102900 | 2076230800 | 48700 | 48750 | 48850 | 48700 | 412 |
| 581 | 20230802 | 102800 | 2056124300 | 48700 | 48750 | 48800 | 48700 | 155 |
| 582 | 20230802 | 102700 | 2048567800 | 48750 | 48700 | 48750 | 48700 | 68 |
| 583 | 20230802 | 102600 | 2045254000 | 48700 | 48750 | 48800 | 48700 | 590 |
| 584 | 20230802 | 102500 | 2016464550 | 48750 | 48600 | 48750 | 48600 | 1757 |
| 585 | 20230802 | 102400 | 1931000700 | 48600 | 48600 | 48650 | 48600 | 455 |
| 586 | 20230802 | 102300 | 1908877550 | 48600 | 48700 | 48700 | 48600 | 126 |
| 587 | 20230802 | 102200 | 1902749000 | 48700 | 48700 | 48700 | 48650 | 447 |
| 588 | 20230802 | 102100 | 1880986400 | 48700 | 48800 | 48800 | 48650 | 466 |
| 589 | 20230802 | 102000 | 1858259700 | 48850 | 48800 | 48850 | 48800 | 185 |
| 590 | 20230802 | 101900 | 1849225100 | 48800 | 48750 | 48800 | 48700 | 209 |
| 591 | 20230802 | 101800 | 1839033050 | 48800 | 48750 | 48800 | 48750 | 250 |
| 592 | 20230802 | 101700 | 1826835250 | 48750 | 48750 | 48800 | 48750 | 98 |
| 593 | 20230802 | 101600 | 1822055150 | 48750 | 48650 | 48800 | 48650 | 227 |
| 594 | 20230802 | 101500 | 1810984700 | 48700 | 48750 | 48750 | 48700 | 144 |
| 595 | 20230802 | 101400 | 1803971300 | 48700 | 48700 | 48800 | 48650 | 108 |
| 596 | 20230802 | 101300 | 1798711600 | 48700 | 48700 | 48850 | 48700 | 759 |
| 597 | 20230802 | 101200 | 1761708550 | 48750 | 48700 | 48750 | 48650 | 540 |
| 598 | 20230802 | 101100 | 1735397250 | 48600 | 48750 | 48750 | 48600 | 1675 |
| 599 | 20230802 | 101000 | 1653914250 | 48800 | 48850 | 48850 | 48650 | 413 |
| 600 | 20230802 | 100900 | 1633762850 | 48850 | 48850 | 48850 | 48800 | 467 |
| 601 | 20230802 | 100800 | 1610955250 | 48850 | 48850 | 48900 | 48850 | 217 |
| 602 | 20230802 | 100700 | 1600351000 | 48900 | 48950 | 48950 | 48850 | 286 |
| 603 | 20230802 | 100600 | 1586362300 | 48900 | 48900 | 48950 | 48900 | 496 |
| 604 | 20230802 | 100500 | 1562106400 | 48950 | 48950 | 48950 | 48950 | 374 |
| 605 | 20230802 | 100400 | 1543799100 | 48950 | 48950 | 49000 | 48950 | 142 |
| 606 | 20230802 | 100300 | 1536843950 | 49000 | 48950 | 49000 | 48950 | 470 |
| 607 | 20230802 | 100200 | 1513815100 | 48950 | 49000 | 49000 | 48950 | 14 |
| 608 | 20230802 | 100100 | 1513129150 | 49000 | 48950 | 49000 | 48900 | 82 |
| 609 | 20230802 | 100000 | 1509114950 | 48950 | 48900 | 49000 | 48900 | 466 |
| 610 | 20230802 | 095900 | 1486289200 | 48950 | 48950 | 48950 | 48900 | 149 |
| 611 | 20230802 | 095800 | 1478999650 | 48900 | 48900 | 48950 | 48900 | 652 |
| 612 | 20230802 | 095700 | 1447100800 | 48900 | 48900 | 48950 | 48900 | 411 |
| 613 | 20230802 | 095600 | 1427002300 | 48900 | 48900 | 48900 | 48850 | 329 |
| 614 | 20230802 | 095500 | 1410919550 | 48950 | 48950 | 48950 | 48900 | 156 |
| 615 | 20230802 | 095400 | 1403285250 | 48950 | 48900 | 48950 | 48900 | 209 |
| 616 | 20230802 | 095300 | 1393054950 | 48950 | 48850 | 48950 | 48850 | 158 |
| 617 | 20230802 | 095200 | 1385329350 | 48850 | 48750 | 48850 | 48650 | 887 |
| 618 | 20230802 | 095100 | 1342033600 | 48650 | 48800 | 48800 | 48650 | 345 |
| 619 | 20230802 | 095000 | 1325216500 | 48800 | 48750 | 48800 | 48750 | 255 |
| 620 | 20230802 | 094900 | 1312784700 | 48750 | 48700 | 48750 | 48700 | 165 |
| 621 | 20230802 | 094800 | 1304742500 | 48700 | 48750 | 48750 | 48700 | 95 |
| 622 | 20230802 | 094700 | 1300111750 | 48750 | 48700 | 48750 | 48700 | 159 |
| 623 | 20230802 | 094600 | 1292363300 | 48700 | 48750 | 48750 | 48700 | 96 |
| 624 | 20230802 | 094500 | 1287684200 | 48750 | 48750 | 48750 | 48700 | 276 |
| 625 | 20230802 | 094400 | 1274231550 | 48750 | 48700 | 48750 | 48700 | 136 |
| 626 | 20230802 | 094300 | 1267607550 | 48700 | 48700 | 48700 | 48650 | 433 |
| 627 | 20230802 | 094200 | 1246530450 | 48700 | 48650 | 48700 | 48650 | 161 |
| 628 | 20230802 | 094100 | 1238696000 | 48650 | 48850 | 48900 | 48650 | 259 |
| 629 | 20230802 | 094000 | 1226064500 | 48800 | 48850 | 48900 | 48750 | 823 |
| 630 | 20230802 | 093900 | 1185887650 | 48900 | 49000 | 49050 | 48900 | 1027 |
| 631 | 20230802 | 093800 | 1135618900 | 49050 | 49050 | 49100 | 49050 | 361 |
| 632 | 20230802 | 093700 | 1117910800 | 49050 | 49050 | 49100 | 48950 | 382 |
| 633 | 20230802 | 093600 | 1099180350 | 48950 | 49000 | 49050 | 48950 | 220 |
| 634 | 20230802 | 093500 | 1088394600 | 49000 | 49100 | 49100 | 49000 | 1064 |
| 635 | 20230802 | 093400 | 1036210750 | 49100 | 48900 | 49100 | 48900 | 3219 |
| 636 | 20230802 | 093300 | 878518500 | 48900 | 48900 | 48900 | 48900 | 280 |
| 637 | 20230802 | 093200 | 864826500 | 48850 | 48900 | 48900 | 48850 | 241 |
| 638 | 20230802 | 093100 | 853046750 | 48900 | 49000 | 49000 | 48900 | 670 |
| 639 | 20230802 | 093000 | 820259300 | 48950 | 48950 | 48950 | 48900 | 2434 |
| 640 | 20230802 | 092900 | 701177000 | 48950 | 48900 | 48950 | 48900 | 1058 |
| 641 | 20230802 | 092800 | 649428250 | 48900 | 48800 | 48900 | 48800 | 160 |
| 642 | 20230802 | 092700 | 641612250 | 48800 | 48750 | 48850 | 48700 | 280 |
| 643 | 20230802 | 092600 | 627949350 | 48700 | 48700 | 48750 | 48700 | 92 |
| 644 | 20230802 | 092500 | 623468650 | 48700 | 48750 | 48750 | 48500 | 1036 |
| 645 | 20230802 | 092400 | 573138550 | 48800 | 48850 | 48850 | 48600 | 438 |
| 646 | 20230802 | 092300 | 551786800 | 48850 | 48850 | 48850 | 48800 | 831 |
| 647 | 20230802 | 092200 | 511192500 | 48800 | 48800 | 48800 | 48700 | 159 |
| 648 | 20230802 | 092100 | 503434250 | 48750 | 48700 | 48750 | 48700 | 178 |
| 649 | 20230802 | 092000 | 494758850 | 48750 | 48600 | 48750 | 48550 | 648 |
| 650 | 20230802 | 091900 | 463241900 | 48550 | 48650 | 48650 | 48550 | 18 |
| 651 | 20230802 | 091800 | 462367700 | 48600 | 48500 | 48600 | 48500 | 424 |
| 652 | 20230802 | 091700 | 441783700 | 48500 | 48550 | 48550 | 48500 | 144 |
| 653 | 20230802 | 091600 | 434794000 | 48500 | 48550 | 48550 | 48500 | 195 |
| 654 | 20230802 | 091500 | 425327000 | 48500 | 48450 | 48550 | 48450 | 319 |
| 655 | 20230802 | 091400 | 409845700 | 48450 | 48450 | 48450 | 48400 | 182 |
| 656 | 20230802 | 091300 | 401029050 | 48450 | 48500 | 48500 | 48450 | 139 |
| 657 | 20230802 | 091200 | 394292650 | 48400 | 48450 | 48550 | 48400 | 191 |
| 658 | 20230802 | 091100 | 385042550 | 48450 | 48500 | 48700 | 48450 | 1310 |
| 659 | 20230802 | 091000 | 321442250 | 48450 | 48350 | 48450 | 48350 | 55 |
| 660 | 20230802 | 090900 | 318779300 | 48400 | 48600 | 48600 | 48400 | 395 |
| 661 | 20230802 | 090800 | 299605000 | 48600 | 48800 | 48800 | 48600 | 561 |
| 662 | 20230802 | 090700 | 272274200 | 48900 | 48800 | 48900 | 48800 | 539 |
| 663 | 20230802 | 090600 | 245950250 | 48850 | 48600 | 48950 | 48550 | 985 |
| 664 | 20230802 | 090500 | 197835550 | 48600 | 48650 | 48800 | 48500 | 578 |
| 665 | 20230802 | 090400 | 169727500 | 48650 | 48700 | 48800 | 48650 | 782 |
| 666 | 20230802 | 090300 | 131636600 | 48650 | 48450 | 48800 | 48400 | 812 |
| 667 | 20230802 | 090200 | 92156700 | 48450 | 48450 | 48500 | 48400 | 427 |
| 668 | 20230802 | 090100 | 71477250 | 48350 | 48750 | 48750 | 48350 | 771 |
| 669 | 20230802 | 090000 | 34093900 | 48750 | 48550 | 48750 | 48550 | 702 |