36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 203100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 3535 |
| 3 | 20230802 | 203000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20230802 | 202900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20230802 | 202800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20230802 | 202700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20230802 | 202600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20230802 | 202500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20230802 | 202400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20230802 | 202300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20230802 | 202200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20230802 | 202100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20230802 | 202000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20230802 | 201900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20230802 | 201800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20230802 | 201700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20230802 | 201600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20230802 | 201500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20230802 | 201400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20230802 | 201300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20230802 | 201200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20230802 | 201100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20230802 | 201000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20230802 | 200900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20230802 | 200800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20230802 | 200700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20230802 | 200600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20230802 | 200500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20230802 | 200400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20230802 | 200300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20230802 | 200200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20230802 | 200100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 3535 |
| 33 | 20230802 | 200000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20230802 | 195900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20230802 | 195800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20230802 | 195700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20230802 | 195600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20230802 | 195500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20230802 | 195400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20230802 | 195300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20230802 | 195200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20230802 | 195100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20230802 | 195000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20230802 | 194900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20230802 | 194800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20230802 | 194700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20230802 | 194600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20230802 | 194500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20230802 | 194400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20230802 | 194300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20230802 | 194200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20230802 | 194100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20230802 | 194000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20230802 | 193900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20230802 | 193800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20230802 | 193700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20230802 | 193600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20230802 | 193500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20230802 | 193400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20230802 | 193300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20230802 | 193200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20230802 | 193100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 3535 |
| 63 | 20230802 | 193000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20230802 | 192900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20230802 | 192800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20230802 | 192700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20230802 | 192600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20230802 | 192500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20230802 | 192400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20230802 | 192300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20230802 | 192200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20230802 | 192100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20230802 | 192000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20230802 | 191900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20230802 | 191800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20230802 | 191700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20230802 | 191600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20230802 | 191500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20230802 | 191400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20230802 | 191300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20230802 | 191200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20230802 | 191100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20230802 | 191000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20230802 | 190900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20230802 | 190800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20230802 | 190700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20230802 | 190600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20230802 | 190500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20230802 | 190400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20230802 | 190300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20230802 | 190200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20230802 | 190100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 3535 |
| 93 | 20230802 | 190000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20230802 | 185900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20230802 | 185800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20230802 | 185700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20230802 | 185600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20230802 | 185500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20230802 | 185400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20230802 | 185300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20230802 | 185200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20230802 | 185100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20230802 | 185000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20230802 | 184900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20230802 | 184800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20230802 | 184700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20230802 | 184600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20230802 | 184500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20230802 | 184400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20230802 | 184300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20230802 | 184200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20230802 | 184100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20230802 | 184000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20230802 | 183900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20230802 | 183800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20230802 | 183700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20230802 | 183600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20230802 | 183500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20230802 | 183400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20230802 | 183300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20230802 | 183200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20230802 | 183100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 3535 |
| 123 | 20230802 | 183000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20230802 | 182900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20230802 | 182800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20230802 | 182700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20230802 | 182600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20230802 | 182500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20230802 | 182400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20230802 | 182300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20230802 | 182200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20230802 | 182100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20230802 | 182000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20230802 | 181900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20230802 | 181800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20230802 | 181700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20230802 | 181600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20230802 | 181500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20230802 | 181400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20230802 | 181300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20230802 | 181200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20230802 | 181100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20230802 | 181000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20230802 | 180900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20230802 | 180800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20230802 | 180700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20230802 | 180600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20230802 | 180500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20230802 | 180400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20230802 | 180300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20230802 | 180200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20230802 | 180100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 3535 |
| 153 | 20230802 | 180000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20230802 | 175900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20230802 | 175800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20230802 | 175700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20230802 | 175600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20230802 | 175500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20230802 | 175400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20230802 | 175300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20230802 | 175200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20230802 | 175100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20230802 | 175000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20230802 | 174900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20230802 | 174800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20230802 | 174700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20230802 | 174600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20230802 | 174500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20230802 | 174400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20230802 | 174300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20230802 | 174200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20230802 | 174100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20230802 | 174000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20230802 | 173900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20230802 | 173800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20230802 | 173700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20230802 | 173600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20230802 | 173500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20230802 | 173400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20230802 | 173300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20230802 | 173200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20230802 | 173100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 3535 |
| 183 | 20230802 | 173000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20230802 | 172900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20230802 | 172800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20230802 | 172700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20230802 | 172600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20230802 | 172500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20230802 | 172400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20230802 | 172300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20230802 | 172200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20230802 | 172100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20230802 | 172000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20230802 | 171900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20230802 | 171800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20230802 | 171700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20230802 | 171600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20230802 | 171500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20230802 | 171400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20230802 | 171300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20230802 | 171200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20230802 | 171100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20230802 | 171000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20230802 | 170900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20230802 | 170800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20230802 | 170700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20230802 | 170600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20230802 | 170500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20230802 | 170400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20230802 | 170300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20230802 | 170200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20230802 | 170100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 3535 |
| 213 | 20230802 | 170000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20230802 | 165900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20230802 | 165800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20230802 | 165700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20230802 | 165600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20230802 | 165500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20230802 | 165400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20230802 | 165300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20230802 | 165200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20230802 | 165100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 223 | 20230802 | 165000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 224 | 20230802 | 164900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 225 | 20230802 | 164800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 226 | 20230802 | 164700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 227 | 20230802 | 164600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 228 | 20230802 | 164500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 229 | 20230802 | 164400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 230 | 20230802 | 164300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 231 | 20230802 | 164200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 232 | 20230802 | 164100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 233 | 20230802 | 164000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 234 | 20230802 | 163900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 235 | 20230802 | 163800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 236 | 20230802 | 163700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 237 | 20230802 | 163600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 238 | 20230802 | 163500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 239 | 20230802 | 163400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 240 | 20230802 | 163300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 241 | 20230802 | 163200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 242 | 20230802 | 163100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 3535 |
| 243 | 20230802 | 163000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 244 | 20230802 | 162900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 245 | 20230802 | 162800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 246 | 20230802 | 162700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 247 | 20230802 | 162600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 248 | 20230802 | 162500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 249 | 20230802 | 162400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 250 | 20230802 | 162300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 251 | 20230802 | 162200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 252 | 20230802 | 162100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 253 | 20230802 | 162000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 254 | 20230802 | 161900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 255 | 20230802 | 161800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 256 | 20230802 | 161700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 257 | 20230802 | 161600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 258 | 20230802 | 161500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 259 | 20230802 | 161400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 260 | 20230802 | 161300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 261 | 20230802 | 161200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 262 | 20230802 | 161100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 263 | 20230802 | 161000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 264 | 20230802 | 160900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 265 | 20230802 | 160800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 266 | 20230802 | 160700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 267 | 20230802 | 160600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 268 | 20230802 | 160500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 269 | 20230802 | 160400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 270 | 20230802 | 160300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 271 | 20230802 | 160200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 272 | 20230802 | 160100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 3535 |
| 273 | 20230802 | 160000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 274 | 20230802 | 155900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 275 | 20230802 | 155800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 276 | 20230802 | 155700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 277 | 20230802 | 155600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 278 | 20230802 | 155500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 279 | 20230802 | 155400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 280 | 20230802 | 155300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 281 | 20230802 | 155200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 282 | 20230802 | 155100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 283 | 20230802 | 155000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 284 | 20230802 | 154900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 285 | 20230802 | 154800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 286 | 20230802 | 154700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 287 | 20230802 | 154600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 288 | 20230802 | 154500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 289 | 20230802 | 154400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 290 | 20230802 | 154300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 291 | 20230802 | 154200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 292 | 20230802 | 154100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 293 | 20230802 | 154000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 294 | 20230802 | 153900 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 295 | 20230802 | 153800 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 296 | 20230802 | 153700 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 297 | 20230802 | 153600 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 298 | 20230802 | 153500 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 299 | 20230802 | 153400 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 300 | 20230802 | 153300 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 301 | 20230802 | 153200 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 302 | 20230802 | 153100 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 3535 |
| 303 | 20230802 | 153000 | 4667975700 | 21100 | 21100 | 21100 | 21100 | 3535 |
| 304 | 20230802 | 152900 | 4593387200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 305 | 20230802 | 152800 | 4593387200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 306 | 20230802 | 152700 | 4593387200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 307 | 20230802 | 152600 | 4593387200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 308 | 20230802 | 152500 | 4593387200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 309 | 20230802 | 152400 | 4593387200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 310 | 20230802 | 152300 | 4593387200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 311 | 20230802 | 152200 | 4593387200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 312 | 20230802 | 152100 | 4593387200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 313 | 20230802 | 152000 | 4593387200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 314 | 20230802 | 151900 | 4593387200 | 21100 | 21100 | 21100 | 21050 | 626 |
| 315 | 20230802 | 151800 | 4580184500 | 21050 | 21000 | 21100 | 21000 | 826 |
| 316 | 20230802 | 151700 | 4562790000 | 21050 | 21100 | 21150 | 21050 | 914 |
| 317 | 20230802 | 151600 | 4543507450 | 21100 | 21100 | 21100 | 21000 | 1090 |
| 318 | 20230802 | 151500 | 4520535000 | 21100 | 21050 | 21100 | 20950 | 1403 |
| 319 | 20230802 | 151400 | 4491064650 | 21050 | 21000 | 21050 | 21000 | 1787 |
| 320 | 20230802 | 151300 | 4453510250 | 20950 | 21000 | 21050 | 20950 | 1242 |
| 321 | 20230802 | 151200 | 4427424550 | 20950 | 20950 | 21000 | 20900 | 1674 |
| 322 | 20230802 | 151100 | 4392325100 | 20950 | 20950 | 20950 | 20900 | 436 |
| 323 | 20230802 | 151000 | 4383192100 | 20900 | 20900 | 20950 | 20900 | 1379 |
| 324 | 20230802 | 150900 | 4354307150 | 21000 | 20900 | 21000 | 20900 | 736 |
| 325 | 20230802 | 150800 | 4338896900 | 20900 | 20800 | 20900 | 20800 | 1951 |
| 326 | 20230802 | 150700 | 4298158050 | 20850 | 20800 | 20900 | 20750 | 796 |
| 327 | 20230802 | 150600 | 4281615000 | 20850 | 20750 | 20850 | 20750 | 1067 |
| 328 | 20230802 | 150500 | 4259439500 | 20750 | 20850 | 20850 | 20750 | 1143 |
| 329 | 20230802 | 150400 | 4235686900 | 20850 | 20800 | 20850 | 20750 | 1445 |
| 330 | 20230802 | 150300 | 4205645250 | 20800 | 20800 | 20850 | 20750 | 1994 |
| 331 | 20230802 | 150200 | 4164177900 | 20800 | 20950 | 20950 | 20800 | 2188 |
| 332 | 20230802 | 150100 | 4118624600 | 20900 | 20800 | 21000 | 20800 | 1272 |
| 333 | 20230802 | 150000 | 4091954450 | 20850 | 20850 | 20900 | 20800 | 883 |
| 334 | 20230802 | 145900 | 4073542150 | 20900 | 20800 | 20900 | 20800 | 1002 |
| 335 | 20230802 | 145800 | 4052655500 | 20850 | 20850 | 20900 | 20750 | 1795 |
| 336 | 20230802 | 145700 | 4015291250 | 20850 | 20800 | 20850 | 20800 | 820 |
| 337 | 20230802 | 145600 | 3998209450 | 20800 | 20800 | 20850 | 20750 | 801 |
| 338 | 20230802 | 145500 | 3981542050 | 20800 | 20800 | 20850 | 20750 | 742 |
| 339 | 20230802 | 145400 | 3966098350 | 20850 | 20750 | 20850 | 20750 | 669 |
| 340 | 20230802 | 145300 | 3952193850 | 20750 | 20700 | 20850 | 20700 | 1530 |
| 341 | 20230802 | 145200 | 3920400650 | 20750 | 20750 | 20800 | 20700 | 1199 |
| 342 | 20230802 | 145100 | 3895515950 | 20700 | 20700 | 20750 | 20700 | 991 |
| 343 | 20230802 | 145000 | 3874976850 | 20750 | 20750 | 20800 | 20750 | 1281 |
| 344 | 20230802 | 144900 | 3848394350 | 20750 | 20750 | 20800 | 20700 | 418 |
| 345 | 20230802 | 144800 | 3839726350 | 20800 | 20750 | 20800 | 20700 | 733 |
| 346 | 20230802 | 144700 | 3824498600 | 20750 | 20750 | 20800 | 20700 | 1056 |
| 347 | 20230802 | 144600 | 3802586400 | 20750 | 20800 | 20900 | 20750 | 832 |
| 348 | 20230802 | 144500 | 3785278100 | 20750 | 20800 | 20850 | 20750 | 906 |
| 349 | 20230802 | 144400 | 3766427950 | 20800 | 20900 | 20900 | 20800 | 824 |
| 350 | 20230802 | 144300 | 3749262400 | 20850 | 20900 | 20900 | 20850 | 1549 |
| 351 | 20230802 | 144200 | 3716945500 | 20900 | 20900 | 20900 | 20850 | 875 |
| 352 | 20230802 | 144100 | 3698658500 | 20900 | 20850 | 20950 | 20850 | 1072 |
| 353 | 20230802 | 144000 | 3676264150 | 20850 | 20850 | 20900 | 20800 | 723 |
| 354 | 20230802 | 143900 | 3661189850 | 20850 | 20950 | 20950 | 20850 | 677 |
| 355 | 20230802 | 143800 | 3647051550 | 20900 | 20950 | 20950 | 20850 | 862 |
| 356 | 20230802 | 143700 | 3629043050 | 20850 | 20850 | 20950 | 20850 | 1323 |
| 357 | 20230802 | 143600 | 3601395100 | 20850 | 20850 | 20900 | 20800 | 1504 |
| 358 | 20230802 | 143500 | 3570046450 | 20900 | 20900 | 20900 | 20850 | 476 |
| 359 | 20230802 | 143400 | 3560110600 | 20900 | 20900 | 20900 | 20800 | 709 |
| 360 | 20230802 | 143300 | 3545325650 | 20900 | 20800 | 20900 | 20800 | 2212 |
| 361 | 20230802 | 143200 | 3499142950 | 20800 | 20850 | 20900 | 20800 | 745 |
| 362 | 20230802 | 143100 | 3483622300 | 20850 | 20750 | 20900 | 20750 | 1028 |
| 363 | 20230802 | 143000 | 3462259750 | 20700 | 20800 | 20800 | 20700 | 2365 |
| 364 | 20230802 | 142900 | 3413163300 | 20800 | 20750 | 20850 | 20750 | 695 |
| 365 | 20230802 | 142800 | 3398726150 | 20750 | 20750 | 20800 | 20700 | 769 |
| 366 | 20230802 | 142700 | 3382769850 | 20750 | 20800 | 20850 | 20750 | 1351 |
| 367 | 20230802 | 142600 | 3354703750 | 20800 | 20800 | 20800 | 20750 | 759 |
| 368 | 20230802 | 142500 | 3338929400 | 20800 | 20800 | 20900 | 20750 | 1364 |
| 369 | 20230802 | 142400 | 3310565300 | 20800 | 20750 | 20850 | 20750 | 1109 |
| 370 | 20230802 | 142300 | 3287525550 | 20750 | 20900 | 20900 | 20750 | 1794 |
| 371 | 20230802 | 142200 | 3250195350 | 20850 | 20850 | 20850 | 20800 | 3402 |
| 372 | 20230802 | 142100 | 3179280400 | 20900 | 20900 | 20900 | 20850 | 571 |
| 373 | 20230802 | 142000 | 3167352350 | 20900 | 20850 | 20950 | 20850 | 834 |
| 374 | 20230802 | 141900 | 3149936250 | 20850 | 20850 | 20900 | 20800 | 1211 |
| 375 | 20230802 | 141800 | 3124689500 | 20900 | 20850 | 20900 | 20850 | 695 |
| 376 | 20230802 | 141700 | 3110198250 | 20800 | 20900 | 20900 | 20800 | 1900 |
| 377 | 20230802 | 141600 | 3070564750 | 20900 | 20900 | 20950 | 20900 | 825 |
| 378 | 20230802 | 141500 | 3053318950 | 20850 | 20950 | 20950 | 20850 | 1882 |
| 379 | 20230802 | 141400 | 3013967800 | 20950 | 21000 | 21050 | 20950 | 1250 |
| 380 | 20230802 | 141300 | 2987766600 | 21000 | 21000 | 21000 | 21000 | 726 |
| 381 | 20230802 | 141200 | 2972520600 | 21000 | 21050 | 21050 | 21000 | 499 |
| 382 | 20230802 | 141100 | 2962025550 | 21050 | 21000 | 21050 | 21000 | 483 |
| 383 | 20230802 | 141000 | 2951879550 | 21000 | 21050 | 21050 | 21000 | 52 |
| 384 | 20230802 | 140900 | 2950786800 | 21100 | 21050 | 21100 | 21000 | 1721 |
| 385 | 20230802 | 140800 | 2914558700 | 21050 | 21050 | 21100 | 21050 | 1064 |
| 386 | 20230802 | 140700 | 2892161200 | 21050 | 21050 | 21050 | 21050 | 194 |
| 387 | 20230802 | 140600 | 2888077500 | 21100 | 21050 | 21100 | 21050 | 145 |
| 388 | 20230802 | 140500 | 2885023600 | 21050 | 21050 | 21100 | 21050 | 122 |
| 389 | 20230802 | 140400 | 2882450450 | 21050 | 21100 | 21150 | 21050 | 1259 |
| 390 | 20230802 | 140300 | 2855881600 | 21100 | 21100 | 21100 | 21050 | 307 |
| 391 | 20230802 | 140200 | 2849404900 | 21050 | 21150 | 21150 | 21050 | 247 |
| 392 | 20230802 | 140100 | 2844196550 | 21100 | 21200 | 21200 | 21100 | 701 |
| 393 | 20230802 | 140000 | 2829389950 | 21200 | 21200 | 21200 | 21150 | 113 |
| 394 | 20230802 | 135900 | 2826997600 | 21150 | 21150 | 21200 | 21150 | 65 |
| 395 | 20230802 | 135800 | 2825621100 | 21150 | 21050 | 21150 | 21050 | 493 |
| 396 | 20230802 | 135700 | 2815218700 | 21050 | 21100 | 21100 | 21050 | 20 |
| 397 | 20230802 | 135600 | 2814797200 | 21150 | 21050 | 21150 | 21050 | 1316 |
| 398 | 20230802 | 135500 | 2787029800 | 21050 | 21050 | 21050 | 21000 | 178 |
| 399 | 20230802 | 135400 | 2783283800 | 21050 | 21050 | 21050 | 20900 | 495 |
| 400 | 20230802 | 135300 | 2772876300 | 20900 | 21000 | 21100 | 20900 | 1505 |
| 401 | 20230802 | 135200 | 2741259850 | 20950 | 21000 | 21050 | 20950 | 1190 |
| 402 | 20230802 | 135100 | 2716271150 | 20900 | 20950 | 21000 | 20900 | 1139 |
| 403 | 20230802 | 135000 | 2692407350 | 20950 | 20850 | 20950 | 20850 | 878 |
| 404 | 20230802 | 134900 | 2674035350 | 20900 | 20900 | 20900 | 20850 | 647 |
| 405 | 20230802 | 134800 | 2660525000 | 20950 | 20900 | 20950 | 20900 | 865 |
| 406 | 20230802 | 134700 | 2642435400 | 20900 | 20950 | 21000 | 20900 | 1008 |
| 407 | 20230802 | 134600 | 2621331650 | 20950 | 20900 | 21000 | 20900 | 1969 |
| 408 | 20230802 | 134500 | 2580029250 | 20900 | 20850 | 20900 | 20850 | 427 |
| 409 | 20230802 | 134400 | 2571115650 | 20900 | 20900 | 20900 | 20850 | 546 |
| 410 | 20230802 | 134300 | 2559724800 | 20900 | 20950 | 21000 | 20850 | 436 |
| 411 | 20230802 | 134200 | 2550614650 | 20950 | 20900 | 20950 | 20900 | 593 |
| 412 | 20230802 | 134100 | 2538217050 | 20950 | 20900 | 21000 | 20900 | 1510 |
| 413 | 20230802 | 134000 | 2506552150 | 20900 | 20950 | 20950 | 20900 | 843 |
| 414 | 20230802 | 133900 | 2488896400 | 20950 | 21000 | 21000 | 20950 | 839 |
| 415 | 20230802 | 133800 | 2471307450 | 20950 | 21000 | 21100 | 20950 | 1601 |
| 416 | 20230802 | 133700 | 2437675950 | 21000 | 21050 | 21100 | 21000 | 2196 |
| 417 | 20230802 | 133600 | 2391457500 | 21100 | 21050 | 21100 | 21050 | 126 |
| 418 | 20230802 | 133500 | 2388803900 | 21100 | 21100 | 21150 | 21100 | 435 |
| 419 | 20230802 | 133400 | 2379625250 | 21100 | 21000 | 21150 | 21000 | 3388 |
| 420 | 20230802 | 133300 | 2308399950 | 21150 | 21100 | 21150 | 21000 | 834 |
| 421 | 20230802 | 133200 | 2290798450 | 21000 | 21150 | 21200 | 21000 | 2464 |
| 422 | 20230802 | 133100 | 2238973000 | 21150 | 21000 | 21150 | 20950 | 1326 |
| 423 | 20230802 | 133000 | 2211015650 | 20950 | 20900 | 21100 | 20900 | 887 |
| 424 | 20230802 | 132900 | 2192389150 | 20900 | 20900 | 21000 | 20900 | 765 |
| 425 | 20230802 | 132800 | 2176391600 | 20900 | 20950 | 20950 | 20900 | 1647 |
| 426 | 20230802 | 132700 | 2141931950 | 20950 | 21050 | 21050 | 20950 | 1735 |
| 427 | 20230802 | 132600 | 2105491250 | 21050 | 21000 | 21050 | 21000 | 1424 |
| 428 | 20230802 | 132500 | 2075581900 | 21000 | 21000 | 21050 | 21000 | 1812 |
| 429 | 20230802 | 132400 | 2037460650 | 21000 | 21100 | 21250 | 21000 | 2663 |
| 430 | 20230802 | 132300 | 1981233950 | 21100 | 21000 | 21100 | 21000 | 2276 |
| 431 | 20230802 | 132200 | 1933356800 | 21000 | 21050 | 21250 | 20950 | 4684 |
| 432 | 20230802 | 132100 | 1834927800 | 21100 | 21100 | 21100 | 21050 | 1912 |
| 433 | 20230802 | 132000 | 1794595700 | 21100 | 21150 | 21150 | 21100 | 1230 |
| 434 | 20230802 | 131900 | 1768611700 | 21150 | 21150 | 21200 | 21150 | 1381 |
| 435 | 20230802 | 131800 | 1739386100 | 21150 | 21200 | 21200 | 21100 | 1524 |
| 436 | 20230802 | 131700 | 1707119150 | 21200 | 21250 | 21250 | 21200 | 1676 |
| 437 | 20230802 | 131600 | 1671559800 | 21250 | 21300 | 21300 | 21200 | 1243 |
| 438 | 20230802 | 131500 | 1645150850 | 21300 | 21350 | 21350 | 21300 | 2229 |
| 439 | 20230802 | 131400 | 1597614150 | 21400 | 21450 | 21450 | 21400 | 192 |
| 440 | 20230802 | 131300 | 1593503850 | 21350 | 21400 | 21400 | 21350 | 453 |
| 441 | 20230802 | 131200 | 1583813650 | 21400 | 21400 | 21450 | 21350 | 488 |
| 442 | 20230802 | 131100 | 1573385250 | 21400 | 21450 | 21450 | 21400 | 2911 |
| 443 | 20230802 | 131000 | 1511089000 | 21400 | 21450 | 21500 | 21400 | 352 |
| 444 | 20230802 | 130900 | 1503538550 | 21500 | 21450 | 21500 | 21400 | 375 |
| 445 | 20230802 | 130800 | 1495494350 | 21450 | 21450 | 21450 | 21450 | 466 |
| 446 | 20230802 | 130700 | 1485498650 | 21450 | 21450 | 21450 | 21450 | 363 |
| 447 | 20230802 | 130600 | 1477712300 | 21450 | 21450 | 21450 | 21450 | 468 |
| 448 | 20230802 | 130500 | 1467673700 | 21500 | 21450 | 21500 | 21450 | 100 |
| 449 | 20230802 | 130400 | 1465525000 | 21450 | 21500 | 21500 | 21450 | 416 |
| 450 | 20230802 | 130300 | 1456600250 | 21500 | 21550 | 21550 | 21450 | 481 |
| 451 | 20230802 | 130200 | 1446278400 | 21500 | 21500 | 21500 | 21500 | 672 |
| 452 | 20230802 | 130100 | 1431830400 | 21500 | 21500 | 21500 | 21500 | 407 |
| 453 | 20230802 | 130000 | 1423079900 | 21550 | 21550 | 21550 | 21550 | 1173 |
| 454 | 20230802 | 125900 | 1397801750 | 21500 | 21550 | 21550 | 21500 | 128 |
| 455 | 20230802 | 125800 | 1395045100 | 21550 | 21550 | 21550 | 21550 | 83 |
| 456 | 20230802 | 125700 | 1393256450 | 21550 | 21500 | 21600 | 21450 | 153 |
| 457 | 20230802 | 125600 | 1389961750 | 21550 | 21450 | 21550 | 21450 | 94 |
| 458 | 20230802 | 125500 | 1387944050 | 21500 | 21550 | 21550 | 21500 | 1345 |
| 459 | 20230802 | 125400 | 1359024050 | 21500 | 21500 | 21500 | 21500 | 66 |
| 460 | 20230802 | 125300 | 1357605050 | 21500 | 21550 | 21550 | 21500 | 2651 |
| 461 | 20230802 | 125200 | 1300607550 | 21550 | 21550 | 21600 | 21550 | 1319 |
| 462 | 20230802 | 125100 | 1272181550 | 21550 | 21550 | 21550 | 21550 | 19 |
| 463 | 20230802 | 125000 | 1271772100 | 21550 | 21500 | 21600 | 21500 | 157 |
| 464 | 20230802 | 124900 | 1268385800 | 21500 | 21650 | 21650 | 21500 | 373 |
| 465 | 20230802 | 124800 | 1260363150 | 21650 | 21600 | 21650 | 21550 | 183 |
| 466 | 20230802 | 124700 | 1256417200 | 21600 | 21550 | 21600 | 21550 | 1276 |
| 467 | 20230802 | 124600 | 1228919100 | 21550 | 21650 | 21650 | 21550 | 1218 |
| 468 | 20230802 | 124500 | 1202670900 | 21650 | 21650 | 21650 | 21550 | 883 |
| 469 | 20230802 | 124400 | 1183599300 | 21650 | 21650 | 21650 | 21650 | 47 |
| 470 | 20230802 | 124300 | 1182581750 | 21650 | 21650 | 21650 | 21600 | 106 |
| 471 | 20230802 | 124200 | 1180290850 | 21600 | 21700 | 21700 | 21600 | 1297 |
| 472 | 20230802 | 124100 | 1152208750 | 21700 | 21700 | 21700 | 21700 | 3 |
| 473 | 20230802 | 124000 | 1152143650 | 21700 | 21700 | 21700 | 21650 | 163 |
| 474 | 20230802 | 123900 | 1148612650 | 21700 | 21650 | 21700 | 21650 | 7 |
| 475 | 20230802 | 123800 | 1148461000 | 21650 | 21700 | 21700 | 21650 | 107 |
| 476 | 20230802 | 123700 | 1146142600 | 21750 | 21650 | 21750 | 21650 | 48 |
| 477 | 20230802 | 123600 | 1145099650 | 21650 | 21650 | 21650 | 21650 | 44 |
| 478 | 20230802 | 123500 | 1144147050 | 21650 | 21700 | 21700 | 21650 | 130 |
| 479 | 20230802 | 123400 | 1141330900 | 21650 | 21650 | 21650 | 21650 | 59 |
| 480 | 20230802 | 123300 | 1140053550 | 21650 | 21700 | 21700 | 21650 | 92 |
| 481 | 20230802 | 123200 | 1138061150 | 21700 | 21700 | 21700 | 21700 | 21 |
| 482 | 20230802 | 123100 | 1137605450 | 21650 | 21650 | 21700 | 21650 | 97 |
| 483 | 20230802 | 123000 | 1135504650 | 21650 | 21700 | 21700 | 21650 | 199 |
| 484 | 20230802 | 122900 | 1131195000 | 21650 | 21650 | 21650 | 21650 | 43 |
| 485 | 20230802 | 122800 | 1130264050 | 21650 | 21650 | 21650 | 21650 | 84 |
| 486 | 20230802 | 122700 | 1128445450 | 21700 | 21650 | 21700 | 21650 | 47 |
| 487 | 20230802 | 122600 | 1127426450 | 21650 | 21700 | 21700 | 21650 | 240 |
| 488 | 20230802 | 122500 | 1122221250 | 21650 | 21700 | 21700 | 21650 | 76 |
| 489 | 20230802 | 122400 | 1120574400 | 21650 | 21650 | 21700 | 21650 | 21 |
| 490 | 20230802 | 122300 | 1120119100 | 21750 | 21700 | 21750 | 21700 | 137 |
| 491 | 20230802 | 122200 | 1117145950 | 21750 | 21700 | 21750 | 21700 | 39 |
| 492 | 20230802 | 122100 | 1116298000 | 21700 | 21750 | 21750 | 21700 | 65 |
| 493 | 20230802 | 122000 | 1114887250 | 21700 | 21650 | 21700 | 21650 | 111 |
| 494 | 20230802 | 121900 | 1112482750 | 21650 | 21650 | 21650 | 21650 | 51 |
| 495 | 20230802 | 121800 | 1111378600 | 21650 | 21600 | 21650 | 21600 | 60 |
| 496 | 20230802 | 121700 | 1110081800 | 21600 | 21650 | 21650 | 21600 | 85 |
| 497 | 20230802 | 121600 | 1108241800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 498 | 20230802 | 121500 | 1108241800 | 21600 | 21650 | 21650 | 21550 | 175 |
| 499 | 20230802 | 121400 | 1104460450 | 21650 | 21600 | 21700 | 21550 | 195 |
| 500 | 20230802 | 121300 | 1100246850 | 21600 | 21650 | 21700 | 21550 | 1160 |
| 501 | 20230802 | 121200 | 1075188350 | 21650 | 21650 | 21700 | 21600 | 1644 |
| 502 | 20230802 | 121100 | 1039599200 | 21700 | 21650 | 21700 | 21650 | 165 |
| 503 | 20230802 | 121000 | 1036021750 | 21700 | 21750 | 21750 | 21650 | 125 |
| 504 | 20230802 | 120900 | 1033310900 | 21750 | 21750 | 21750 | 21750 | 5 |
| 505 | 20230802 | 120800 | 1033202150 | 21700 | 21650 | 21700 | 21650 | 45 |
| 506 | 20230802 | 120700 | 1032226850 | 21700 | 21700 | 21700 | 21650 | 144 |
| 507 | 20230802 | 120600 | 1029106050 | 21700 | 21700 | 21700 | 21700 | 43 |
| 508 | 20230802 | 120500 | 1028172950 | 21650 | 21700 | 21700 | 21650 | 79 |
| 509 | 20230802 | 120400 | 1026459150 | 21750 | 21750 | 21750 | 21750 | 15 |
| 510 | 20230802 | 120300 | 1026132900 | 21750 | 21750 | 21750 | 21750 | 85 |
| 511 | 20230802 | 120200 | 1024284150 | 21750 | 21750 | 21750 | 21700 | 131 |
| 512 | 20230802 | 120100 | 1021440350 | 21700 | 21700 | 21700 | 21700 | 27 |
| 513 | 20230802 | 120000 | 1020854450 | 21750 | 21700 | 21750 | 21700 | 145 |
| 514 | 20230802 | 115900 | 1017707250 | 21750 | 21700 | 21750 | 21700 | 50 |
| 515 | 20230802 | 115800 | 1016622000 | 21700 | 21800 | 21800 | 21700 | 557 |
| 516 | 20230802 | 115700 | 1004512000 | 21800 | 21800 | 21800 | 21800 | 206 |
| 517 | 20230802 | 115600 | 1000021200 | 21850 | 21750 | 21850 | 21750 | 75 |
| 518 | 20230802 | 115500 | 998387650 | 21850 | 21750 | 21850 | 21750 | 197 |
| 519 | 20230802 | 115400 | 994097900 | 21750 | 21750 | 21750 | 21750 | 3 |
| 520 | 20230802 | 115300 | 994032650 | 21750 | 21750 | 21750 | 21750 | 74 |
| 521 | 20230802 | 115200 | 992423150 | 21700 | 21700 | 21700 | 21700 | 138 |
| 522 | 20230802 | 115100 | 989428550 | 21650 | 21700 | 21700 | 21650 | 167 |
| 523 | 20230802 | 115000 | 985809100 | 21700 | 21650 | 21700 | 21650 | 24 |
| 524 | 20230802 | 114900 | 985288400 | 21650 | 21750 | 21750 | 21650 | 388 |
| 525 | 20230802 | 114800 | 976873000 | 21700 | 21700 | 21750 | 21650 | 1360 |
| 526 | 20230802 | 114700 | 947361150 | 21700 | 21700 | 21700 | 21700 | 112 |
| 527 | 20230802 | 114600 | 944930750 | 21750 | 21700 | 21750 | 21700 | 145 |
| 528 | 20230802 | 114500 | 941781550 | 21700 | 21750 | 21750 | 21700 | 45 |
| 529 | 20230802 | 114400 | 940803950 | 21700 | 21700 | 21700 | 21700 | 299 |
| 530 | 20230802 | 114300 | 934315650 | 21700 | 21700 | 21700 | 21700 | 267 |
| 531 | 20230802 | 114200 | 928521750 | 21650 | 21650 | 21650 | 21650 | 98 |
| 532 | 20230802 | 114100 | 926400050 | 21600 | 21600 | 21600 | 21600 | 101 |
| 533 | 20230802 | 114000 | 924218450 | 21600 | 21700 | 21700 | 21600 | 3539 |
| 534 | 20230802 | 113900 | 847636400 | 21650 | 21700 | 21700 | 21650 | 42 |
| 535 | 20230802 | 113800 | 846725250 | 21700 | 21750 | 21750 | 21650 | 1547 |
| 536 | 20230802 | 113700 | 813166300 | 21800 | 21750 | 21800 | 21700 | 1548 |
| 537 | 20230802 | 113600 | 779504000 | 21750 | 21800 | 21800 | 21750 | 27 |
| 538 | 20230802 | 113500 | 778915900 | 21800 | 21750 | 21800 | 21750 | 26 |
| 539 | 20230802 | 113400 | 778349450 | 21800 | 21800 | 21850 | 21800 | 211 |
| 540 | 20230802 | 113300 | 773744100 | 21750 | 21750 | 21800 | 21750 | 180 |
| 541 | 20230802 | 113200 | 769820750 | 21800 | 21800 | 21800 | 21800 | 222 |
| 542 | 20230802 | 113100 | 764981150 | 21800 | 21850 | 21850 | 21800 | 16 |
| 543 | 20230802 | 113000 | 764631850 | 21850 | 21800 | 21850 | 21800 | 214 |
| 544 | 20230802 | 112900 | 759965300 | 21800 | 21750 | 21800 | 21750 | 117 |
| 545 | 20230802 | 112800 | 757415400 | 21750 | 21800 | 21800 | 21750 | 60 |
| 546 | 20230802 | 112700 | 756108850 | 21750 | 21800 | 21800 | 21750 | 225 |
| 547 | 20230802 | 112600 | 751214100 | 21800 | 21800 | 21800 | 21800 | 51 |
| 548 | 20230802 | 112500 | 750102300 | 21800 | 21800 | 21800 | 21800 | 79 |
| 549 | 20230802 | 112400 | 748380100 | 21800 | 21800 | 21800 | 21800 | 134 |
| 550 | 20230802 | 112300 | 745458900 | 21800 | 21800 | 21850 | 21800 | 193 |
| 551 | 20230802 | 112200 | 741249700 | 21800 | 21800 | 21850 | 21800 | 95 |
| 552 | 20230802 | 112100 | 739178200 | 21800 | 21850 | 21850 | 21800 | 323 |
| 553 | 20230802 | 112000 | 732123700 | 21900 | 21850 | 22000 | 21850 | 178 |
| 554 | 20230802 | 111900 | 728227150 | 21850 | 21850 | 21850 | 21850 | 180 |
| 555 | 20230802 | 111800 | 724294150 | 21900 | 21900 | 21900 | 21850 | 142 |
| 556 | 20230802 | 111700 | 721188900 | 21850 | 21900 | 21900 | 21850 | 68 |
| 557 | 20230802 | 111600 | 719702200 | 21850 | 21900 | 21900 | 21850 | 389 |
| 558 | 20230802 | 111500 | 711199000 | 21950 | 21900 | 21950 | 21900 | 103 |
| 559 | 20230802 | 111400 | 708941900 | 21900 | 21950 | 21950 | 21850 | 258 |
| 560 | 20230802 | 111300 | 703295450 | 21950 | 21900 | 21950 | 21900 | 100 |
| 561 | 20230802 | 111200 | 701103650 | 21900 | 21900 | 21900 | 21850 | 7 |
| 562 | 20230802 | 111100 | 700950400 | 21850 | 22000 | 22000 | 21850 | 108 |
| 563 | 20230802 | 111000 | 698588250 | 22000 | 22000 | 22000 | 21850 | 1458 |
| 564 | 20230802 | 110900 | 666652200 | 21950 | 22100 | 22100 | 21950 | 89 |
| 565 | 20230802 | 110800 | 664697450 | 22100 | 21900 | 22100 | 21900 | 122 |
| 566 | 20230802 | 110700 | 662019800 | 21900 | 21950 | 21950 | 21900 | 41 |
| 567 | 20230802 | 110600 | 661121750 | 21900 | 21950 | 22000 | 21900 | 159 |
| 568 | 20230802 | 110500 | 657632400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 569 | 20230802 | 110400 | 657632400 | 22000 | 21950 | 22000 | 21950 | 216 |
| 570 | 20230802 | 110300 | 652881200 | 21950 | 21900 | 21950 | 21900 | 1040 |
| 571 | 20230802 | 110200 | 630064650 | 21950 | 21950 | 21950 | 21950 | 466 |
| 572 | 20230802 | 110100 | 619835950 | 21950 | 21950 | 21950 | 21950 | 105 |
| 573 | 20230802 | 110000 | 617531200 | 21900 | 21900 | 21900 | 21900 | 1250 |
| 574 | 20230802 | 105900 | 590156200 | 21900 | 21950 | 21950 | 21900 | 568 |
| 575 | 20230802 | 105800 | 577689050 | 21950 | 21950 | 22000 | 21950 | 431 |
| 576 | 20230802 | 105700 | 568226800 | 21950 | 22100 | 22100 | 21950 | 2502 |
| 577 | 20230802 | 105600 | 513155550 | 22050 | 22100 | 22100 | 22050 | 44 |
| 578 | 20230802 | 105500 | 512184200 | 22050 | 22050 | 22050 | 22050 | 110 |
| 579 | 20230802 | 105400 | 509758700 | 22050 | 22050 | 22100 | 22050 | 174 |
| 580 | 20230802 | 105300 | 505917750 | 22100 | 22100 | 22100 | 22100 | 33 |
| 581 | 20230802 | 105200 | 505188450 | 22100 | 22150 | 22150 | 22100 | 710 |
| 582 | 20230802 | 105100 | 489497350 | 22100 | 22200 | 22200 | 22100 | 104 |
| 583 | 20230802 | 105000 | 487194700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 584 | 20230802 | 104900 | 487194700 | 22200 | 22150 | 22200 | 22150 | 251 |
| 585 | 20230802 | 104800 | 481624800 | 22100 | 22150 | 22150 | 22100 | 444 |
| 586 | 20230802 | 104700 | 471808200 | 22150 | 22150 | 22150 | 22150 | 165 |
| 587 | 20230802 | 104600 | 468153450 | 22200 | 22200 | 22200 | 22200 | 23 |
| 588 | 20230802 | 104500 | 467642850 | 22150 | 22150 | 22150 | 22150 | 27 |
| 589 | 20230802 | 104400 | 467044800 | 22150 | 22150 | 22150 | 22150 | 878 |
| 590 | 20230802 | 104300 | 447597100 | 22200 | 22200 | 22200 | 22150 | 206 |
| 591 | 20230802 | 104200 | 443031950 | 22200 | 22250 | 22250 | 22200 | 875 |
| 592 | 20230802 | 104100 | 423601700 | 22250 | 22250 | 22250 | 22200 | 63 |
| 593 | 20230802 | 104000 | 422200800 | 22250 | 22200 | 22250 | 22200 | 34 |
| 594 | 20230802 | 103900 | 421445250 | 22200 | 22200 | 22200 | 22200 | 202 |
| 595 | 20230802 | 103800 | 416960850 | 22200 | 22250 | 22250 | 22200 | 804 |
| 596 | 20230802 | 103700 | 399072850 | 22250 | 22250 | 22250 | 22250 | 142 |
| 597 | 20230802 | 103600 | 395913350 | 22250 | 22300 | 22300 | 22250 | 32 |
| 598 | 20230802 | 103500 | 395200250 | 22250 | 22300 | 22300 | 22250 | 61 |
| 599 | 20230802 | 103400 | 393842500 | 22350 | 22300 | 22350 | 22300 | 83 |
| 600 | 20230802 | 103300 | 391987950 | 22300 | 22300 | 22300 | 22250 | 1114 |
| 601 | 20230802 | 103200 | 367146600 | 22350 | 22300 | 22350 | 22300 | 62 |
| 602 | 20230802 | 103100 | 365763950 | 22350 | 22350 | 22350 | 22350 | 56 |
| 603 | 20230802 | 103000 | 364512350 | 22400 | 22400 | 22400 | 22400 | 5 |
| 604 | 20230802 | 102900 | 364400350 | 22350 | 22350 | 22350 | 22350 | 81 |
| 605 | 20230802 | 102800 | 362590000 | 22350 | 22300 | 22350 | 22300 | 141 |
| 606 | 20230802 | 102700 | 359444200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 607 | 20230802 | 102600 | 359444200 | 22350 | 22300 | 22350 | 22300 | 118 |
| 608 | 20230802 | 102500 | 356811100 | 22300 | 22300 | 22300 | 22300 | 9 |
| 609 | 20230802 | 102400 | 356610400 | 22350 | 22350 | 22350 | 22350 | 99 |
| 610 | 20230802 | 102300 | 354397750 | 22400 | 22350 | 22400 | 22350 | 67 |
| 611 | 20230802 | 102200 | 352898500 | 22350 | 22400 | 22400 | 22350 | 15 |
| 612 | 20230802 | 102100 | 352563000 | 22400 | 22300 | 22400 | 22300 | 58 |
| 613 | 20230802 | 102000 | 351267600 | 22300 | 22450 | 22450 | 22300 | 1714 |
| 614 | 20230802 | 101900 | 312914000 | 22450 | 22450 | 22450 | 22450 | 1 |
| 615 | 20230802 | 101800 | 312891550 | 22450 | 22400 | 22450 | 22400 | 162 |
| 616 | 20230802 | 101700 | 309261200 | 22400 | 22400 | 22450 | 22400 | 43 |
| 617 | 20230802 | 101600 | 308296650 | 22400 | 22500 | 22500 | 22400 | 82 |
| 618 | 20230802 | 101500 | 306456900 | 22450 | 22450 | 22500 | 22450 | 133 |
| 619 | 20230802 | 101400 | 303470650 | 22500 | 22550 | 22550 | 22500 | 20 |
| 620 | 20230802 | 101300 | 303020600 | 22500 | 22450 | 22500 | 22450 | 77 |
| 621 | 20230802 | 101200 | 301291050 | 22450 | 22500 | 22500 | 22450 | 79 |
| 622 | 20230802 | 101100 | 299517450 | 22450 | 22450 | 22500 | 22450 | 63 |
| 623 | 20230802 | 101000 | 298101950 | 22500 | 22500 | 22500 | 22500 | 1 |
| 624 | 20230802 | 100900 | 298079450 | 22450 | 22500 | 22500 | 22450 | 129 |
| 625 | 20230802 | 100800 | 295181000 | 22500 | 22500 | 22500 | 22500 | 252 |
| 626 | 20230802 | 100700 | 289511000 | 22550 | 22500 | 22550 | 22500 | 18 |
| 627 | 20230802 | 100600 | 289105750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 628 | 20230802 | 100500 | 289105750 | 22450 | 22500 | 22550 | 22450 | 115 |
| 629 | 20230802 | 100400 | 286518450 | 22500 | 22450 | 22500 | 22450 | 259 |
| 630 | 20230802 | 100300 | 280696450 | 22450 | 22450 | 22450 | 22450 | 25 |
| 631 | 20230802 | 100200 | 280135200 | 22450 | 22450 | 22450 | 22450 | 13 |
| 632 | 20230802 | 100100 | 279843350 | 22500 | 22450 | 22500 | 22450 | 114 |
| 633 | 20230802 | 100000 | 277282650 | 22500 | 22450 | 22500 | 22450 | 6 |
| 634 | 20230802 | 095900 | 277147750 | 22500 | 22500 | 22500 | 22450 | 89 |
| 635 | 20230802 | 095800 | 275146100 | 22500 | 22450 | 22500 | 22450 | 14 |
| 636 | 20230802 | 095700 | 274831550 | 22500 | 22500 | 22500 | 22500 | 239 |
| 637 | 20230802 | 095600 | 269454050 | 22550 | 22500 | 22550 | 22500 | 27 |
| 638 | 20230802 | 095500 | 268845350 | 22500 | 22500 | 22500 | 22500 | 533 |
| 639 | 20230802 | 095400 | 256852850 | 22550 | 22550 | 22600 | 22550 | 99 |
| 640 | 20230802 | 095300 | 254620250 | 22550 | 22550 | 22550 | 22550 | 568 |
| 641 | 20230802 | 095200 | 241811850 | 22600 | 22600 | 22600 | 22600 | 827 |
| 642 | 20230802 | 095100 | 223121650 | 22650 | 22650 | 22650 | 22650 | 29 |
| 643 | 20230802 | 095000 | 222464800 | 22600 | 22600 | 22700 | 22600 | 471 |
| 644 | 20230802 | 094900 | 211802100 | 22700 | 22650 | 22700 | 22650 | 57 |
| 645 | 20230802 | 094800 | 210510150 | 22600 | 22600 | 22600 | 22600 | 14 |
| 646 | 20230802 | 094700 | 210193750 | 22600 | 22600 | 22600 | 22600 | 50 |
| 647 | 20230802 | 094600 | 209063750 | 22600 | 22600 | 22650 | 22600 | 222 |
| 648 | 20230802 | 094500 | 204045150 | 22650 | 22650 | 22650 | 22650 | 333 |
| 649 | 20230802 | 094400 | 196502700 | 22650 | 22700 | 22700 | 22650 | 49 |
| 650 | 20230802 | 094300 | 195391300 | 22650 | 22650 | 22650 | 22650 | 10 |
| 651 | 20230802 | 094200 | 195164800 | 22650 | 22700 | 22700 | 22650 | 55 |
| 652 | 20230802 | 094100 | 193917700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 653 | 20230802 | 094000 | 193917700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 654 | 20230802 | 093900 | 193917700 | 22600 | 22600 | 22650 | 22600 | 86 |
| 655 | 20230802 | 093800 | 191972450 | 22650 | 22650 | 22650 | 22600 | 84 |
| 656 | 20230802 | 093700 | 190071400 | 22700 | 22750 | 22750 | 22700 | 19 |
| 657 | 20230802 | 093600 | 189640050 | 22700 | 22750 | 22750 | 22700 | 46 |
| 658 | 20230802 | 093500 | 188594550 | 22750 | 22750 | 22750 | 22700 | 19 |
| 659 | 20230802 | 093400 | 188162800 | 22800 | 22800 | 22800 | 22800 | 33 |
| 660 | 20230802 | 093300 | 187410400 | 22650 | 22900 | 22900 | 22650 | 117 |
| 661 | 20230802 | 093200 | 184741100 | 22850 | 22700 | 22850 | 22700 | 305 |
| 662 | 20230802 | 093100 | 177787300 | 22600 | 22650 | 22700 | 22550 | 1063 |
| 663 | 20230802 | 093000 | 153760850 | 22700 | 22750 | 22750 | 22700 | 100 |
| 664 | 20230802 | 092900 | 151489900 | 22750 | 22750 | 22800 | 22750 | 58 |
| 665 | 20230802 | 092800 | 150168900 | 22750 | 22700 | 22750 | 22700 | 789 |
| 666 | 20230802 | 092700 | 132243100 | 22700 | 22650 | 22700 | 22600 | 343 |
| 667 | 20230802 | 092600 | 124460600 | 22650 | 22650 | 22650 | 22650 | 500 |
| 668 | 20230802 | 092500 | 113135600 | 22650 | 22650 | 22650 | 22650 | 16 |
| 669 | 20230802 | 092400 | 112773200 | 22700 | 22650 | 22700 | 22650 | 41 |
| 670 | 20230802 | 092300 | 111842950 | 22650 | 22700 | 22700 | 22650 | 170 |
| 671 | 20230802 | 092200 | 107992200 | 22650 | 22650 | 22650 | 22650 | 167 |
| 672 | 20230802 | 092100 | 104209650 | 22650 | 22650 | 22650 | 22650 | 26 |
| 673 | 20230802 | 092000 | 103620750 | 22650 | 22650 | 22650 | 22650 | 40 |
| 674 | 20230802 | 091900 | 102714750 | 22650 | 22600 | 22650 | 22600 | 72 |
| 675 | 20230802 | 091800 | 101087400 | 22550 | 22550 | 22550 | 22550 | 2 |
| 676 | 20230802 | 091700 | 101042300 | 22600 | 22650 | 22650 | 22600 | 182 |
| 677 | 20230802 | 091600 | 96921000 | 22650 | 22550 | 22650 | 22550 | 202 |
| 678 | 20230802 | 091500 | 92359450 | 22600 | 22650 | 22650 | 22600 | 17 |
| 679 | 20230802 | 091400 | 91974600 | 22650 | 22600 | 22650 | 22600 | 40 |
| 680 | 20230802 | 091300 | 91068850 | 22600 | 22600 | 22600 | 22600 | 273 |
| 681 | 20230802 | 091200 | 84899050 | 22550 | 22700 | 22700 | 22550 | 32 |
| 682 | 20230802 | 091100 | 84174000 | 22550 | 22550 | 22550 | 22550 | 52 |
| 683 | 20230802 | 091000 | 83001400 | 22550 | 22550 | 22550 | 22550 | 266 |
| 684 | 20230802 | 090900 | 77003100 | 22650 | 22600 | 22650 | 22600 | 225 |
| 685 | 20230802 | 090800 | 71916650 | 22600 | 22750 | 22750 | 22600 | 84 |
| 686 | 20230802 | 090700 | 70015450 | 22800 | 22800 | 22800 | 22800 | 1 |
| 687 | 20230802 | 090600 | 69992650 | 22600 | 22850 | 23000 | 22600 | 1215 |
| 688 | 20230802 | 090500 | 42092700 | 22800 | 22700 | 22800 | 22700 | 809 |
| 689 | 20230802 | 090400 | 23662000 | 22450 | 22550 | 22700 | 22450 | 179 |
| 690 | 20230802 | 090300 | 19624400 | 22400 | 22400 | 22400 | 22400 | 422 |
| 691 | 20230802 | 090200 | 10171600 | 22350 | 22350 | 22400 | 22350 | 58 |
| 692 | 20230802 | 090100 | 8875200 | 22300 | 22350 | 22350 | 22300 | 44 |
| 693 | 20230802 | 090000 | 7892450 | 22350 | 22350 | 22500 | 22350 | 353 |