36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 200100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 6050 |
| 3 | 20230802 | 200000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 4 | 20230802 | 195900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 5 | 20230802 | 195800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 6 | 20230802 | 195700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 7 | 20230802 | 195600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 8 | 20230802 | 195500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 9 | 20230802 | 195400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 10 | 20230802 | 195300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 11 | 20230802 | 195200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 12 | 20230802 | 195100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 13 | 20230802 | 195000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 14 | 20230802 | 194900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 15 | 20230802 | 194800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 16 | 20230802 | 194700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 17 | 20230802 | 194600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 18 | 20230802 | 194500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 19 | 20230802 | 194400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 20 | 20230802 | 194300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 21 | 20230802 | 194200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 22 | 20230802 | 194100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 23 | 20230802 | 194000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 24 | 20230802 | 193900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 25 | 20230802 | 193800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 26 | 20230802 | 193700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 27 | 20230802 | 193600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 28 | 20230802 | 193500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 29 | 20230802 | 193400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 30 | 20230802 | 193300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 31 | 20230802 | 193200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 32 | 20230802 | 193100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 6050 |
| 33 | 20230802 | 193000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 34 | 20230802 | 192900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 35 | 20230802 | 192800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 36 | 20230802 | 192700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 37 | 20230802 | 192600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 38 | 20230802 | 192500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 39 | 20230802 | 192400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 40 | 20230802 | 192300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 41 | 20230802 | 192200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 42 | 20230802 | 192100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 43 | 20230802 | 192000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 44 | 20230802 | 191900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 45 | 20230802 | 191800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 46 | 20230802 | 191700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 47 | 20230802 | 191600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 48 | 20230802 | 191500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 49 | 20230802 | 191400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 50 | 20230802 | 191300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 51 | 20230802 | 191200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 52 | 20230802 | 191100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 53 | 20230802 | 191000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 54 | 20230802 | 190900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 55 | 20230802 | 190800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 56 | 20230802 | 190700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 57 | 20230802 | 190600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 58 | 20230802 | 190500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 59 | 20230802 | 190400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 60 | 20230802 | 190300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 61 | 20230802 | 190200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 62 | 20230802 | 190100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 6050 |
| 63 | 20230802 | 190000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 64 | 20230802 | 185900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 65 | 20230802 | 185800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 66 | 20230802 | 185700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 67 | 20230802 | 185600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 68 | 20230802 | 185500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 69 | 20230802 | 185400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 70 | 20230802 | 185300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 71 | 20230802 | 185200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 72 | 20230802 | 185100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 73 | 20230802 | 185000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 74 | 20230802 | 184900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 75 | 20230802 | 184800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 76 | 20230802 | 184700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 77 | 20230802 | 184600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 78 | 20230802 | 184500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 79 | 20230802 | 184400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 80 | 20230802 | 184300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 81 | 20230802 | 184200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 82 | 20230802 | 184100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 83 | 20230802 | 184000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 84 | 20230802 | 183900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 85 | 20230802 | 183800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 86 | 20230802 | 183700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 87 | 20230802 | 183600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 88 | 20230802 | 183500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 89 | 20230802 | 183400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 90 | 20230802 | 183300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 91 | 20230802 | 183200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 92 | 20230802 | 183100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 6050 |
| 93 | 20230802 | 183000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 94 | 20230802 | 182900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 95 | 20230802 | 182800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 96 | 20230802 | 182700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 97 | 20230802 | 182600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 98 | 20230802 | 182500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 99 | 20230802 | 182400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 100 | 20230802 | 182300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 101 | 20230802 | 182200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 102 | 20230802 | 182100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 103 | 20230802 | 182000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 104 | 20230802 | 181900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 105 | 20230802 | 181800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 106 | 20230802 | 181700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 107 | 20230802 | 181600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 108 | 20230802 | 181500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 109 | 20230802 | 181400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 110 | 20230802 | 181300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 111 | 20230802 | 181200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 112 | 20230802 | 181100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 113 | 20230802 | 181000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 114 | 20230802 | 180900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 115 | 20230802 | 180800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 116 | 20230802 | 180700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 117 | 20230802 | 180600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 118 | 20230802 | 180500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 119 | 20230802 | 180400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 120 | 20230802 | 180300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 121 | 20230802 | 180200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 122 | 20230802 | 180100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 6050 |
| 123 | 20230802 | 180000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 124 | 20230802 | 175900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 125 | 20230802 | 175800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 126 | 20230802 | 175700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 127 | 20230802 | 175600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 128 | 20230802 | 175500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 129 | 20230802 | 175400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 130 | 20230802 | 175300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 131 | 20230802 | 175200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 132 | 20230802 | 175100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 133 | 20230802 | 175000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 134 | 20230802 | 174900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 135 | 20230802 | 174800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 136 | 20230802 | 174700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 137 | 20230802 | 174600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 138 | 20230802 | 174500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 139 | 20230802 | 174400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 140 | 20230802 | 174300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 141 | 20230802 | 174200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 142 | 20230802 | 174100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 143 | 20230802 | 174000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 144 | 20230802 | 173900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 145 | 20230802 | 173800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 146 | 20230802 | 173700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 147 | 20230802 | 173600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 148 | 20230802 | 173500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 149 | 20230802 | 173400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 150 | 20230802 | 173300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 151 | 20230802 | 173200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 152 | 20230802 | 173100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 6050 |
| 153 | 20230802 | 173000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 154 | 20230802 | 172900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 155 | 20230802 | 172800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 156 | 20230802 | 172700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 157 | 20230802 | 172600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 158 | 20230802 | 172500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 159 | 20230802 | 172400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 160 | 20230802 | 172300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 161 | 20230802 | 172200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 162 | 20230802 | 172100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 163 | 20230802 | 172000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 164 | 20230802 | 171900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 165 | 20230802 | 171800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 166 | 20230802 | 171700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 167 | 20230802 | 171600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 168 | 20230802 | 171500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 169 | 20230802 | 171400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 170 | 20230802 | 171300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 171 | 20230802 | 171200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 172 | 20230802 | 171100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 173 | 20230802 | 171000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 174 | 20230802 | 170900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 175 | 20230802 | 170800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 176 | 20230802 | 170700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 177 | 20230802 | 170600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 178 | 20230802 | 170500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 179 | 20230802 | 170400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 180 | 20230802 | 170300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 181 | 20230802 | 170200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 182 | 20230802 | 170100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 6050 |
| 183 | 20230802 | 170000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 184 | 20230802 | 165900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 185 | 20230802 | 165800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 186 | 20230802 | 165700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 187 | 20230802 | 165600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 188 | 20230802 | 165500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 189 | 20230802 | 165400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 190 | 20230802 | 165300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 191 | 20230802 | 165200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 192 | 20230802 | 165100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 193 | 20230802 | 165000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 194 | 20230802 | 164900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 195 | 20230802 | 164800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 196 | 20230802 | 164700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 197 | 20230802 | 164600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 198 | 20230802 | 164500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 199 | 20230802 | 164400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 200 | 20230802 | 164300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 201 | 20230802 | 164200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 202 | 20230802 | 164100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 203 | 20230802 | 164000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 204 | 20230802 | 163900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 205 | 20230802 | 163800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 206 | 20230802 | 163700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 207 | 20230802 | 163600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 208 | 20230802 | 163500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 209 | 20230802 | 163400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 210 | 20230802 | 163300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 211 | 20230802 | 163200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 212 | 20230802 | 163100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 6050 |
| 213 | 20230802 | 163000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 214 | 20230802 | 162900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 215 | 20230802 | 162800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 216 | 20230802 | 162700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 217 | 20230802 | 162600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 218 | 20230802 | 162500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 219 | 20230802 | 162400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 220 | 20230802 | 162300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 221 | 20230802 | 162200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 222 | 20230802 | 162100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 223 | 20230802 | 162000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 224 | 20230802 | 161900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 225 | 20230802 | 161800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 226 | 20230802 | 161700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 227 | 20230802 | 161600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 228 | 20230802 | 161500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 229 | 20230802 | 161400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 230 | 20230802 | 161300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 231 | 20230802 | 161200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 232 | 20230802 | 161100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 233 | 20230802 | 161000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 234 | 20230802 | 160900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 235 | 20230802 | 160800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 236 | 20230802 | 160700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 237 | 20230802 | 160600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 238 | 20230802 | 160500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 239 | 20230802 | 160400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 240 | 20230802 | 160300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 241 | 20230802 | 160200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 242 | 20230802 | 160100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 6050 |
| 243 | 20230802 | 160000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 244 | 20230802 | 155900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 245 | 20230802 | 155800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 246 | 20230802 | 155700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 247 | 20230802 | 155600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 248 | 20230802 | 155500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 249 | 20230802 | 155400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 250 | 20230802 | 155300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 251 | 20230802 | 155200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 252 | 20230802 | 155100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 253 | 20230802 | 155000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 254 | 20230802 | 154900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 255 | 20230802 | 154800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 256 | 20230802 | 154700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 257 | 20230802 | 154600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 258 | 20230802 | 154500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 259 | 20230802 | 154400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 260 | 20230802 | 154300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 261 | 20230802 | 154200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 262 | 20230802 | 154100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 263 | 20230802 | 154000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 264 | 20230802 | 153900 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 265 | 20230802 | 153800 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 266 | 20230802 | 153700 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 267 | 20230802 | 153600 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 268 | 20230802 | 153500 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 269 | 20230802 | 153400 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 270 | 20230802 | 153300 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 271 | 20230802 | 153200 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 272 | 20230802 | 153100 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 6050 |
| 273 | 20230802 | 153000 | 15359018600 | 45200 | 45200 | 45200 | 45200 | 6050 |
| 274 | 20230802 | 152900 | 15085558600 | 45300 | 45300 | 45300 | 45300 | 0 |
| 275 | 20230802 | 152800 | 15085558600 | 45300 | 45300 | 45300 | 45300 | 0 |
| 276 | 20230802 | 152700 | 15085558600 | 45300 | 45300 | 45300 | 45300 | 0 |
| 277 | 20230802 | 152600 | 15085558600 | 45300 | 45300 | 45300 | 45300 | 0 |
| 278 | 20230802 | 152500 | 15085558600 | 45300 | 45300 | 45300 | 45300 | 0 |
| 279 | 20230802 | 152400 | 15085558600 | 45300 | 45300 | 45300 | 45300 | 0 |
| 280 | 20230802 | 152300 | 15085558600 | 45300 | 45300 | 45300 | 45300 | 0 |
| 281 | 20230802 | 152200 | 15085558600 | 45300 | 45300 | 45300 | 45300 | 0 |
| 282 | 20230802 | 152100 | 15085558600 | 45300 | 45300 | 45300 | 45300 | 0 |
| 283 | 20230802 | 152000 | 15085558600 | 45300 | 45300 | 45300 | 45300 | 0 |
| 284 | 20230802 | 151900 | 15085558600 | 45300 | 45300 | 45350 | 45250 | 796 |
| 285 | 20230802 | 151800 | 15049508100 | 45350 | 45350 | 45350 | 45300 | 926 |
| 286 | 20230802 | 151700 | 15007546050 | 45350 | 45350 | 45350 | 45250 | 682 |
| 287 | 20230802 | 151600 | 14976631350 | 45300 | 45300 | 45350 | 45250 | 785 |
| 288 | 20230802 | 151500 | 14941068300 | 45350 | 45400 | 45400 | 45300 | 1550 |
| 289 | 20230802 | 151400 | 14870789150 | 45450 | 45400 | 45450 | 45400 | 963 |
| 290 | 20230802 | 151300 | 14827052300 | 45400 | 45450 | 45450 | 45400 | 323 |
| 291 | 20230802 | 151200 | 14812377100 | 45400 | 45500 | 45500 | 45400 | 780 |
| 292 | 20230802 | 151100 | 14776924500 | 45450 | 45500 | 45500 | 45450 | 482 |
| 293 | 20230802 | 151000 | 14755010350 | 45500 | 45450 | 45550 | 45450 | 1413 |
| 294 | 20230802 | 150900 | 14690723850 | 45500 | 45500 | 45550 | 45450 | 535 |
| 295 | 20230802 | 150800 | 14666379100 | 45500 | 45450 | 45500 | 45450 | 754 |
| 296 | 20230802 | 150700 | 14632096300 | 45450 | 45550 | 45550 | 45450 | 689 |
| 297 | 20230802 | 150600 | 14600742000 | 45500 | 45450 | 45550 | 45400 | 1046 |
| 298 | 20230802 | 150500 | 14553163500 | 45450 | 45550 | 45550 | 45450 | 364 |
| 299 | 20230802 | 150400 | 14536599850 | 45450 | 45450 | 45550 | 45450 | 677 |
| 300 | 20230802 | 150300 | 14505800200 | 45400 | 45350 | 45500 | 45350 | 827 |
| 301 | 20230802 | 150200 | 14468232500 | 45350 | 45450 | 45450 | 45350 | 416 |
| 302 | 20230802 | 150100 | 14449342000 | 45450 | 45400 | 45450 | 45350 | 348 |
| 303 | 20230802 | 150000 | 14433543850 | 45450 | 45250 | 45450 | 45250 | 895 |
| 304 | 20230802 | 145900 | 14392967000 | 45250 | 45300 | 45300 | 45200 | 674 |
| 305 | 20230802 | 145800 | 14362480800 | 45300 | 45350 | 45400 | 45200 | 708 |
| 306 | 20230802 | 145700 | 14330408050 | 45350 | 45450 | 45500 | 45250 | 745 |
| 307 | 20230802 | 145600 | 14296600400 | 45450 | 45400 | 45450 | 45300 | 826 |
| 308 | 20230802 | 145500 | 14259126650 | 45450 | 45350 | 45450 | 45350 | 440 |
| 309 | 20230802 | 145400 | 14239143750 | 45350 | 45300 | 45350 | 45300 | 470 |
| 310 | 20230802 | 145300 | 14217830950 | 45350 | 45300 | 45400 | 45300 | 641 |
| 311 | 20230802 | 145200 | 14188762450 | 45250 | 45250 | 45300 | 45200 | 711 |
| 312 | 20230802 | 145100 | 14156577750 | 45250 | 45250 | 45300 | 45200 | 272 |
| 313 | 20230802 | 145000 | 14144268700 | 45300 | 45250 | 45300 | 45150 | 2539 |
| 314 | 20230802 | 144900 | 14029538500 | 45300 | 45300 | 45300 | 45200 | 424 |
| 315 | 20230802 | 144800 | 14010338250 | 45250 | 45300 | 45300 | 45250 | 424 |
| 316 | 20230802 | 144700 | 13991137900 | 45300 | 45350 | 45400 | 45250 | 527 |
| 317 | 20230802 | 144600 | 13967261150 | 45400 | 45250 | 45400 | 45250 | 681 |
| 318 | 20230802 | 144500 | 13936397700 | 45300 | 45400 | 45450 | 45200 | 3494 |
| 319 | 20230802 | 144400 | 13778343750 | 45450 | 45350 | 45450 | 45200 | 1590 |
| 320 | 20230802 | 144300 | 13706403200 | 45400 | 45400 | 45450 | 45200 | 3648 |
| 321 | 20230802 | 144200 | 13541351900 | 45450 | 45350 | 45450 | 45250 | 1497 |
| 322 | 20230802 | 144100 | 13473500250 | 45400 | 45400 | 45450 | 45350 | 431 |
| 323 | 20230802 | 144000 | 13453923650 | 45400 | 45400 | 45500 | 45350 | 448 |
| 324 | 20230802 | 143900 | 13433573900 | 45400 | 45400 | 45450 | 45350 | 450 |
| 325 | 20230802 | 143800 | 13413140900 | 45450 | 45450 | 45450 | 45400 | 332 |
| 326 | 20230802 | 143700 | 13398053200 | 45400 | 45450 | 45450 | 45400 | 302 |
| 327 | 20230802 | 143600 | 13384329100 | 45400 | 45350 | 45450 | 45350 | 434 |
| 328 | 20230802 | 143500 | 13364621750 | 45400 | 45500 | 45500 | 45350 | 849 |
| 329 | 20230802 | 143400 | 13326042700 | 45450 | 45450 | 45450 | 45400 | 389 |
| 330 | 20230802 | 143300 | 13308364400 | 45450 | 45400 | 45450 | 45400 | 296 |
| 331 | 20230802 | 143200 | 13294916300 | 45450 | 45450 | 45450 | 45400 | 549 |
| 332 | 20230802 | 143100 | 13269967550 | 45450 | 45450 | 45450 | 45350 | 565 |
| 333 | 20230802 | 143000 | 13244296750 | 45450 | 45400 | 45450 | 45250 | 555 |
| 334 | 20230802 | 142900 | 13219114700 | 45400 | 45350 | 45400 | 45250 | 246 |
| 335 | 20230802 | 142800 | 13207960100 | 45400 | 45400 | 45400 | 45250 | 650 |
| 336 | 20230802 | 142700 | 13178489200 | 45350 | 45400 | 45400 | 45300 | 345 |
| 337 | 20230802 | 142600 | 13162842000 | 45350 | 45300 | 45400 | 45250 | 276 |
| 338 | 20230802 | 142500 | 13150329350 | 45300 | 45300 | 45350 | 45250 | 641 |
| 339 | 20230802 | 142400 | 13121304550 | 45350 | 45300 | 45350 | 45300 | 701 |
| 340 | 20230802 | 142300 | 13089543500 | 45300 | 45350 | 45450 | 45250 | 601 |
| 341 | 20230802 | 142200 | 13062303950 | 45300 | 45350 | 45350 | 45300 | 396 |
| 342 | 20230802 | 142100 | 13044359750 | 45300 | 45250 | 45450 | 45250 | 803 |
| 343 | 20230802 | 142000 | 13007971000 | 45250 | 45250 | 45300 | 45200 | 598 |
| 344 | 20230802 | 141900 | 12980903700 | 45250 | 45300 | 45300 | 45200 | 805 |
| 345 | 20230802 | 141800 | 12944497350 | 45250 | 45250 | 45250 | 45200 | 425 |
| 346 | 20230802 | 141700 | 12925266400 | 45250 | 45200 | 45300 | 45150 | 408 |
| 347 | 20230802 | 141600 | 12906824600 | 45250 | 45250 | 45450 | 45200 | 1490 |
| 348 | 20230802 | 141500 | 12839441450 | 45300 | 45300 | 45400 | 45250 | 670 |
| 349 | 20230802 | 141400 | 12809094200 | 45300 | 45350 | 45350 | 45250 | 398 |
| 350 | 20230802 | 141300 | 12791070850 | 45350 | 45350 | 45350 | 45300 | 590 |
| 351 | 20230802 | 141200 | 12764333850 | 45300 | 45300 | 45350 | 45250 | 785 |
| 352 | 20230802 | 141100 | 12728762850 | 45300 | 45350 | 45400 | 45300 | 539 |
| 353 | 20230802 | 141000 | 12704334200 | 45300 | 45250 | 45350 | 45250 | 1199 |
| 354 | 20230802 | 140900 | 12650063700 | 45200 | 45200 | 45250 | 45200 | 1760 |
| 355 | 20230802 | 140800 | 12570446150 | 45250 | 45200 | 45250 | 45200 | 2897 |
| 356 | 20230802 | 140700 | 12439372450 | 45200 | 45200 | 45250 | 45150 | 1572 |
| 357 | 20230802 | 140600 | 12368333950 | 45200 | 45150 | 45250 | 45150 | 335 |
| 358 | 20230802 | 140500 | 12353190200 | 45150 | 45250 | 45250 | 45150 | 401 |
| 359 | 20230802 | 140400 | 12335057300 | 45200 | 45200 | 45250 | 45150 | 446 |
| 360 | 20230802 | 140300 | 12314885900 | 45200 | 45250 | 45250 | 45200 | 802 |
| 361 | 20230802 | 140200 | 12278613450 | 45200 | 45400 | 45500 | 45150 | 7881 |
| 362 | 20230802 | 140100 | 11922546150 | 45400 | 45300 | 45500 | 45300 | 839 |
| 363 | 20230802 | 140000 | 11884413850 | 45300 | 45150 | 45500 | 45150 | 3953 |
| 364 | 20230802 | 135900 | 11705699550 | 45200 | 45200 | 45200 | 45150 | 283 |
| 365 | 20230802 | 135800 | 11692908600 | 45150 | 45200 | 45300 | 45150 | 788 |
| 366 | 20230802 | 135700 | 11657261100 | 45200 | 45300 | 45350 | 45200 | 633 |
| 367 | 20230802 | 135600 | 11628602000 | 45350 | 45350 | 45550 | 45350 | 1489 |
| 368 | 20230802 | 135500 | 11560988150 | 45350 | 45400 | 45450 | 44800 | 28580 |
| 369 | 20230802 | 135400 | 10273119050 | 45500 | 45450 | 45500 | 45450 | 1523 |
| 370 | 20230802 | 135300 | 10203897350 | 45400 | 45350 | 45600 | 45350 | 5615 |
| 371 | 20230802 | 135200 | 9948716800 | 45300 | 45500 | 45500 | 45300 | 73 |
| 372 | 20230802 | 135100 | 9945404400 | 45450 | 45150 | 45450 | 45050 | 6452 |
| 373 | 20230802 | 135000 | 9653793200 | 45150 | 45250 | 45300 | 45150 | 2739 |
| 374 | 20230802 | 134900 | 9529933050 | 45250 | 45250 | 45350 | 45200 | 470 |
| 375 | 20230802 | 134800 | 9508675850 | 45250 | 45250 | 45350 | 45200 | 1548 |
| 376 | 20230802 | 134700 | 9438550400 | 45250 | 45250 | 45300 | 45250 | 475 |
| 377 | 20230802 | 134600 | 9417049450 | 45250 | 45250 | 45300 | 45250 | 229 |
| 378 | 20230802 | 134500 | 9406686950 | 45250 | 45350 | 45400 | 45250 | 617 |
| 379 | 20230802 | 134400 | 9378742750 | 45400 | 45400 | 45400 | 45350 | 799 |
| 380 | 20230802 | 134300 | 9342483450 | 45350 | 45250 | 45400 | 45250 | 297 |
| 381 | 20230802 | 134200 | 9329029250 | 45250 | 45400 | 45400 | 45250 | 490 |
| 382 | 20230802 | 134100 | 9306818400 | 45350 | 45350 | 45450 | 45200 | 1535 |
| 383 | 20230802 | 134000 | 9237257050 | 45400 | 45300 | 45400 | 45250 | 2575 |
| 384 | 20230802 | 133900 | 9120628150 | 45350 | 45400 | 45400 | 45300 | 993 |
| 385 | 20230802 | 133800 | 9075605650 | 45350 | 45400 | 45450 | 45350 | 1733 |
| 386 | 20230802 | 133700 | 8996963450 | 45400 | 45500 | 45550 | 45400 | 1804 |
| 387 | 20230802 | 133600 | 8914920200 | 45500 | 45550 | 45550 | 45500 | 1849 |
| 388 | 20230802 | 133500 | 8830772850 | 45500 | 45500 | 45550 | 45500 | 860 |
| 389 | 20230802 | 133400 | 8791642750 | 45500 | 45550 | 45550 | 45500 | 2214 |
| 390 | 20230802 | 133300 | 8690828750 | 45550 | 45500 | 45550 | 45500 | 343 |
| 391 | 20230802 | 133200 | 8675212100 | 45500 | 45600 | 45650 | 45500 | 4257 |
| 392 | 20230802 | 133100 | 8481166350 | 45600 | 45650 | 45650 | 45600 | 2361 |
| 393 | 20230802 | 133000 | 8373431350 | 45700 | 45700 | 45750 | 45700 | 900 |
| 394 | 20230802 | 132900 | 8332295200 | 45700 | 45750 | 45750 | 45700 | 727 |
| 395 | 20230802 | 132800 | 8299056500 | 45700 | 45750 | 45750 | 45700 | 1077 |
| 396 | 20230802 | 132700 | 8249830300 | 45800 | 45800 | 45800 | 45700 | 1738 |
| 397 | 20230802 | 132600 | 8170259550 | 45800 | 45850 | 45850 | 45800 | 2070 |
| 398 | 20230802 | 132500 | 8075444500 | 45850 | 45850 | 45900 | 45850 | 2089 |
| 399 | 20230802 | 132400 | 7979600450 | 45850 | 45900 | 45900 | 45800 | 1080 |
| 400 | 20230802 | 132300 | 7930077250 | 45900 | 45850 | 45900 | 45850 | 72 |
| 401 | 20230802 | 132200 | 7926775350 | 45850 | 45900 | 45900 | 45850 | 687 |
| 402 | 20230802 | 132100 | 7895259950 | 45850 | 45900 | 45900 | 45850 | 253 |
| 403 | 20230802 | 132000 | 7883659100 | 45850 | 45900 | 45950 | 45850 | 1740 |
| 404 | 20230802 | 131900 | 7803797550 | 45900 | 45950 | 46000 | 45900 | 1339 |
| 405 | 20230802 | 131800 | 7742272900 | 45950 | 45950 | 46000 | 45950 | 166 |
| 406 | 20230802 | 131700 | 7734644500 | 45950 | 45950 | 46000 | 45950 | 1718 |
| 407 | 20230802 | 131600 | 7655682400 | 45950 | 46000 | 46000 | 45950 | 299 |
| 408 | 20230802 | 131500 | 7641931050 | 46000 | 46000 | 46050 | 45950 | 921 |
| 409 | 20230802 | 131400 | 7599561750 | 46000 | 46000 | 46050 | 46000 | 870 |
| 410 | 20230802 | 131300 | 7559536550 | 46000 | 46000 | 46050 | 46000 | 1594 |
| 411 | 20230802 | 131200 | 7486206150 | 46000 | 46100 | 46100 | 46000 | 165 |
| 412 | 20230802 | 131100 | 7478604150 | 46050 | 46050 | 46050 | 46050 | 65 |
| 413 | 20230802 | 131000 | 7475610900 | 46050 | 46050 | 46100 | 46000 | 622 |
| 414 | 20230802 | 130900 | 7446962200 | 46050 | 46050 | 46050 | 46000 | 195 |
| 415 | 20230802 | 130800 | 7437986550 | 46050 | 46050 | 46050 | 46000 | 535 |
| 416 | 20230802 | 130700 | 7413368300 | 46050 | 46000 | 46050 | 46000 | 2589 |
| 417 | 20230802 | 130600 | 7294214500 | 46000 | 46050 | 46050 | 46000 | 193 |
| 418 | 20230802 | 130500 | 7285327400 | 46050 | 46100 | 46100 | 46050 | 1448 |
| 419 | 20230802 | 130400 | 7218634900 | 46100 | 46050 | 46100 | 46050 | 241 |
| 420 | 20230802 | 130300 | 7207531850 | 46050 | 46050 | 46100 | 46050 | 368 |
| 421 | 20230802 | 130200 | 7190583300 | 46100 | 46100 | 46150 | 46050 | 600 |
| 422 | 20230802 | 130100 | 7162912700 | 46100 | 46100 | 46100 | 46100 | 508 |
| 423 | 20230802 | 130000 | 7139493900 | 46100 | 46150 | 46150 | 46100 | 445 |
| 424 | 20230802 | 125900 | 7118972500 | 46100 | 46150 | 46150 | 46100 | 1292 |
| 425 | 20230802 | 125800 | 7059354550 | 46150 | 46200 | 46200 | 46150 | 346 |
| 426 | 20230802 | 125700 | 7043379500 | 46250 | 46200 | 46250 | 46200 | 197 |
| 427 | 20230802 | 125600 | 7034271200 | 46250 | 46200 | 46250 | 46200 | 200 |
| 428 | 20230802 | 125500 | 7025025500 | 46200 | 46200 | 46300 | 46200 | 1972 |
| 429 | 20230802 | 125400 | 6933832200 | 46250 | 46250 | 46300 | 46250 | 46 |
| 430 | 20230802 | 125300 | 6931703050 | 46250 | 46250 | 46300 | 46250 | 147 |
| 431 | 20230802 | 125200 | 6924898650 | 46250 | 46250 | 46300 | 46250 | 639 |
| 432 | 20230802 | 125100 | 6895339150 | 46250 | 46350 | 46350 | 46250 | 780 |
| 433 | 20230802 | 125000 | 6859231000 | 46300 | 46300 | 46350 | 46300 | 255 |
| 434 | 20230802 | 124900 | 6847419250 | 46300 | 46350 | 46400 | 46300 | 91 |
| 435 | 20230802 | 124800 | 6843201350 | 46350 | 46400 | 46400 | 46350 | 255 |
| 436 | 20230802 | 124700 | 6831375300 | 46350 | 46300 | 46350 | 46300 | 92 |
| 437 | 20230802 | 124600 | 6827111450 | 46350 | 46400 | 46400 | 46300 | 94 |
| 438 | 20230802 | 124500 | 6822754400 | 46400 | 46350 | 46500 | 46300 | 356 |
| 439 | 20230802 | 124400 | 6806233300 | 46350 | 46400 | 46400 | 46350 | 418 |
| 440 | 20230802 | 124300 | 6786850850 | 46400 | 46450 | 46450 | 46400 | 182 |
| 441 | 20230802 | 124200 | 6778405750 | 46450 | 46500 | 46500 | 46450 | 428 |
| 442 | 20230802 | 124100 | 6758520300 | 46500 | 46500 | 46550 | 46500 | 100 |
| 443 | 20230802 | 124000 | 6753869450 | 46500 | 46500 | 46550 | 46500 | 110 |
| 444 | 20230802 | 123900 | 6748749350 | 46500 | 46550 | 46550 | 46500 | 157 |
| 445 | 20230802 | 123800 | 6741441050 | 46550 | 46600 | 46600 | 46550 | 136 |
| 446 | 20230802 | 123700 | 6735105200 | 46550 | 46600 | 46600 | 46550 | 171 |
| 447 | 20230802 | 123600 | 6727139450 | 46550 | 46500 | 46550 | 46500 | 873 |
| 448 | 20230802 | 123500 | 6686540600 | 46450 | 46400 | 46450 | 46400 | 42 |
| 449 | 20230802 | 123400 | 6684589750 | 46450 | 46450 | 46450 | 46450 | 221 |
| 450 | 20230802 | 123300 | 6674324300 | 46450 | 46450 | 46450 | 46450 | 177 |
| 451 | 20230802 | 123200 | 6666102650 | 46450 | 46350 | 46450 | 46350 | 94 |
| 452 | 20230802 | 123100 | 6661744650 | 46350 | 46500 | 46500 | 46350 | 325 |
| 453 | 20230802 | 123000 | 6646646000 | 46450 | 46350 | 46450 | 46350 | 530 |
| 454 | 20230802 | 122900 | 6622036350 | 46350 | 46350 | 46350 | 46350 | 40 |
| 455 | 20230802 | 122800 | 6620182350 | 46350 | 46300 | 46350 | 46300 | 846 |
| 456 | 20230802 | 122700 | 6580981100 | 46300 | 46350 | 46350 | 46300 | 144 |
| 457 | 20230802 | 122600 | 6574307500 | 46350 | 46400 | 46400 | 46350 | 137 |
| 458 | 20230802 | 122500 | 6567956050 | 46400 | 46400 | 46400 | 46350 | 137 |
| 459 | 20230802 | 122400 | 6561600300 | 46250 | 46400 | 46400 | 46250 | 209 |
| 460 | 20230802 | 122300 | 6551914250 | 46400 | 46400 | 46450 | 46400 | 148 |
| 461 | 20230802 | 122200 | 6545042050 | 46400 | 46250 | 46400 | 46200 | 409 |
| 462 | 20230802 | 122100 | 6526105900 | 46250 | 46250 | 46250 | 46200 | 57 |
| 463 | 20230802 | 122000 | 6523470650 | 46200 | 46150 | 46250 | 46150 | 146 |
| 464 | 20230802 | 121900 | 6516719600 | 46200 | 46200 | 46200 | 46150 | 336 |
| 465 | 20230802 | 121800 | 6501201900 | 46200 | 46200 | 46200 | 46200 | 83 |
| 466 | 20230802 | 121700 | 6497367300 | 46150 | 46200 | 46250 | 46150 | 580 |
| 467 | 20230802 | 121600 | 6470565600 | 46200 | 46250 | 46250 | 46200 | 162 |
| 468 | 20230802 | 121500 | 6463076950 | 46250 | 46300 | 46300 | 46200 | 101 |
| 469 | 20230802 | 121400 | 6458403650 | 46200 | 46200 | 46200 | 46150 | 425 |
| 470 | 20230802 | 121300 | 6438778250 | 46150 | 46250 | 46250 | 46150 | 156 |
| 471 | 20230802 | 121200 | 6431567600 | 46300 | 46300 | 46300 | 46250 | 114 |
| 472 | 20230802 | 121100 | 6426294350 | 46250 | 46200 | 46300 | 46200 | 183 |
| 473 | 20230802 | 121000 | 6417832100 | 46200 | 46200 | 46200 | 46200 | 58 |
| 474 | 20230802 | 120900 | 6415152500 | 46200 | 46250 | 46250 | 46150 | 42 |
| 475 | 20230802 | 120800 | 6413212000 | 46250 | 46200 | 46250 | 46200 | 387 |
| 476 | 20230802 | 120700 | 6395322050 | 46200 | 46200 | 46250 | 46200 | 137 |
| 477 | 20230802 | 120600 | 6388991700 | 46250 | 46200 | 46250 | 46200 | 210 |
| 478 | 20230802 | 120500 | 6379289050 | 46150 | 46200 | 46200 | 46150 | 10 |
| 479 | 20230802 | 120400 | 6378827300 | 46300 | 46100 | 46350 | 46100 | 182 |
| 480 | 20230802 | 120300 | 6370421250 | 46300 | 46300 | 46300 | 46050 | 776 |
| 481 | 20230802 | 120200 | 6334584550 | 46350 | 46250 | 46350 | 46250 | 57 |
| 482 | 20230802 | 120100 | 6331944800 | 46300 | 46300 | 46350 | 46300 | 210 |
| 483 | 20230802 | 120000 | 6322216450 | 46300 | 46300 | 46300 | 46300 | 68 |
| 484 | 20230802 | 115900 | 6319068050 | 46300 | 46350 | 46350 | 46300 | 74 |
| 485 | 20230802 | 115800 | 6315640650 | 46350 | 46350 | 46400 | 46300 | 291 |
| 486 | 20230802 | 115700 | 6302152950 | 46350 | 46400 | 46400 | 46300 | 212 |
| 487 | 20230802 | 115600 | 6292326950 | 46400 | 46350 | 46400 | 46350 | 231 |
| 488 | 20230802 | 115500 | 6281619600 | 46350 | 46250 | 46350 | 46250 | 179 |
| 489 | 20230802 | 115400 | 6273331750 | 46250 | 46200 | 46250 | 46200 | 663 |
| 490 | 20230802 | 115300 | 6242691250 | 46100 | 46150 | 46150 | 46100 | 193 |
| 491 | 20230802 | 115200 | 6233784400 | 46100 | 46150 | 46150 | 46050 | 242 |
| 492 | 20230802 | 115100 | 6222629050 | 46200 | 46100 | 46200 | 46050 | 205 |
| 493 | 20230802 | 115000 | 6213165100 | 46150 | 46150 | 46150 | 46150 | 53 |
| 494 | 20230802 | 114900 | 6210719150 | 46150 | 46050 | 46200 | 46050 | 1407 |
| 495 | 20230802 | 114800 | 6145869400 | 46050 | 46100 | 46100 | 46050 | 690 |
| 496 | 20230802 | 114700 | 6114094650 | 46050 | 46100 | 46100 | 46050 | 219 |
| 497 | 20230802 | 114600 | 6103998950 | 46150 | 46200 | 46200 | 46150 | 753 |
| 498 | 20230802 | 114500 | 6069223650 | 46200 | 46150 | 46300 | 46150 | 597 |
| 499 | 20230802 | 114400 | 6041641600 | 46150 | 46050 | 46200 | 46050 | 895 |
| 500 | 20230802 | 114300 | 6000377300 | 46100 | 46100 | 46150 | 46050 | 517 |
| 501 | 20230802 | 114200 | 5976540450 | 46100 | 46100 | 46200 | 46100 | 130 |
| 502 | 20230802 | 114100 | 5970542100 | 46150 | 46100 | 46150 | 46100 | 148 |
| 503 | 20230802 | 114000 | 5963713500 | 46100 | 46100 | 46200 | 46100 | 276 |
| 504 | 20230802 | 113900 | 5950973350 | 46150 | 46050 | 46150 | 46050 | 536 |
| 505 | 20230802 | 113800 | 5926255900 | 46000 | 46050 | 46100 | 46000 | 656 |
| 506 | 20230802 | 113700 | 5896072050 | 46100 | 46100 | 46100 | 46050 | 126 |
| 507 | 20230802 | 113600 | 5890263800 | 46100 | 46100 | 46100 | 46000 | 1954 |
| 508 | 20230802 | 113500 | 5800316450 | 46050 | 46150 | 46150 | 46050 | 531 |
| 509 | 20230802 | 113400 | 5775846000 | 46100 | 46050 | 46100 | 46050 | 481 |
| 510 | 20230802 | 113300 | 5753679250 | 46050 | 46050 | 46050 | 46000 | 702 |
| 511 | 20230802 | 113200 | 5721370400 | 46050 | 46050 | 46100 | 46050 | 289 |
| 512 | 20230802 | 113100 | 5708055200 | 46100 | 46100 | 46100 | 46050 | 628 |
| 513 | 20230802 | 113000 | 5679130650 | 46100 | 46100 | 46100 | 46050 | 440 |
| 514 | 20230802 | 112900 | 5658867850 | 46050 | 46000 | 46100 | 46000 | 361 |
| 515 | 20230802 | 112800 | 5642251450 | 46050 | 46050 | 46100 | 46000 | 1235 |
| 516 | 20230802 | 112700 | 5585399550 | 46100 | 46150 | 46150 | 46100 | 201 |
| 517 | 20230802 | 112600 | 5576128200 | 46100 | 46150 | 46150 | 46100 | 2857 |
| 518 | 20230802 | 112500 | 5444393650 | 46150 | 46150 | 46200 | 46150 | 812 |
| 519 | 20230802 | 112400 | 5406907150 | 46200 | 46200 | 46200 | 46150 | 2452 |
| 520 | 20230802 | 112300 | 5293670100 | 46200 | 46300 | 46300 | 46200 | 1884 |
| 521 | 20230802 | 112200 | 5206598400 | 46250 | 46350 | 46400 | 46250 | 3946 |
| 522 | 20230802 | 112100 | 5023881700 | 46350 | 46350 | 46350 | 46350 | 335 |
| 523 | 20230802 | 112000 | 5008354450 | 46400 | 46350 | 46400 | 46350 | 504 |
| 524 | 20230802 | 111900 | 4984987650 | 46350 | 46400 | 46450 | 46350 | 1357 |
| 525 | 20230802 | 111800 | 4922032450 | 46400 | 46450 | 46500 | 46400 | 366 |
| 526 | 20230802 | 111700 | 4905027200 | 46500 | 46550 | 46550 | 46450 | 205 |
| 527 | 20230802 | 111600 | 4895489350 | 46550 | 46600 | 46600 | 46550 | 299 |
| 528 | 20230802 | 111500 | 4881570800 | 46550 | 46600 | 46600 | 46550 | 250 |
| 529 | 20230802 | 111400 | 4869924350 | 46550 | 46550 | 46600 | 46450 | 1089 |
| 530 | 20230802 | 111300 | 4819267400 | 46600 | 46550 | 46600 | 46550 | 150 |
| 531 | 20230802 | 111200 | 4812282000 | 46550 | 46600 | 46600 | 46550 | 2017 |
| 532 | 20230802 | 111100 | 4718303400 | 46550 | 46450 | 46700 | 46450 | 2043 |
| 533 | 20230802 | 111000 | 4623065300 | 46450 | 46550 | 46550 | 46450 | 454 |
| 534 | 20230802 | 110900 | 4601952100 | 46550 | 46500 | 46550 | 46500 | 477 |
| 535 | 20230802 | 110800 | 4579763400 | 46500 | 46550 | 46550 | 46500 | 198 |
| 536 | 20230802 | 110700 | 4570551100 | 46550 | 46500 | 46600 | 46500 | 332 |
| 537 | 20230802 | 110600 | 4555107900 | 46500 | 46550 | 46550 | 46450 | 350 |
| 538 | 20230802 | 110500 | 4538836000 | 46600 | 46550 | 46650 | 46450 | 175 |
| 539 | 20230802 | 110400 | 4530682500 | 46550 | 46500 | 46600 | 46400 | 1142 |
| 540 | 20230802 | 110300 | 4477599400 | 46450 | 46500 | 46500 | 46400 | 248 |
| 541 | 20230802 | 110200 | 4466077350 | 46500 | 46450 | 46500 | 46400 | 246 |
| 542 | 20230802 | 110100 | 4454642100 | 46500 | 46400 | 46500 | 46400 | 529 |
| 543 | 20230802 | 110000 | 4430084100 | 46400 | 46450 | 46450 | 46400 | 263 |
| 544 | 20230802 | 105900 | 4417875550 | 46450 | 46400 | 46450 | 46400 | 586 |
| 545 | 20230802 | 105800 | 4390681900 | 46400 | 46400 | 46500 | 46400 | 599 |
| 546 | 20230802 | 105700 | 4362862200 | 46400 | 46500 | 46550 | 46400 | 2887 |
| 547 | 20230802 | 105600 | 4228821450 | 46550 | 46500 | 46550 | 46500 | 1274 |
| 548 | 20230802 | 105500 | 4169579750 | 46500 | 46500 | 46550 | 46500 | 892 |
| 549 | 20230802 | 105400 | 4128088650 | 46550 | 46600 | 46600 | 46550 | 679 |
| 550 | 20230802 | 105300 | 4096478700 | 46550 | 46600 | 46600 | 46550 | 395 |
| 551 | 20230802 | 105200 | 4078091400 | 46600 | 46650 | 46650 | 46600 | 1095 |
| 552 | 20230802 | 105100 | 4027050500 | 46600 | 46700 | 46750 | 46600 | 445 |
| 553 | 20230802 | 105000 | 4006306550 | 46700 | 46750 | 46800 | 46700 | 266 |
| 554 | 20230802 | 104900 | 3993868650 | 46750 | 46750 | 46750 | 46700 | 248 |
| 555 | 20230802 | 104800 | 3982283150 | 46750 | 46750 | 46750 | 46750 | 110 |
| 556 | 20230802 | 104700 | 3977140650 | 46750 | 46800 | 46800 | 46750 | 208 |
| 557 | 20230802 | 104600 | 3967408550 | 46700 | 46650 | 46700 | 46650 | 327 |
| 558 | 20230802 | 104500 | 3952151600 | 46650 | 46700 | 46700 | 46650 | 394 |
| 559 | 20230802 | 104400 | 3933764000 | 46650 | 46650 | 46700 | 46650 | 116 |
| 560 | 20230802 | 104300 | 3928351450 | 46650 | 46700 | 46700 | 46650 | 339 |
| 561 | 20230802 | 104200 | 3912529700 | 46650 | 46700 | 46700 | 46650 | 441 |
| 562 | 20230802 | 104100 | 3891954750 | 46750 | 46750 | 46750 | 46750 | 242 |
| 563 | 20230802 | 104000 | 3880641250 | 46700 | 46750 | 46750 | 46650 | 52 |
| 564 | 20230802 | 103900 | 3878214100 | 46750 | 46700 | 46750 | 46650 | 263 |
| 565 | 20230802 | 103800 | 3865931350 | 46700 | 46750 | 46750 | 46700 | 130 |
| 566 | 20230802 | 103700 | 3859855100 | 46700 | 46650 | 46700 | 46650 | 42 |
| 567 | 20230802 | 103600 | 3857894500 | 46650 | 46600 | 46650 | 46600 | 195 |
| 568 | 20230802 | 103500 | 3848807250 | 46700 | 46600 | 46700 | 46600 | 365 |
| 569 | 20230802 | 103400 | 3831782650 | 46600 | 46600 | 46650 | 46600 | 394 |
| 570 | 20230802 | 103300 | 3813417950 | 46650 | 46650 | 46650 | 46600 | 649 |
| 571 | 20230802 | 103200 | 3783162550 | 46600 | 46550 | 46600 | 46550 | 2544 |
| 572 | 20230802 | 103100 | 3664613150 | 46600 | 46700 | 46700 | 46600 | 755 |
| 573 | 20230802 | 103000 | 3629414800 | 46700 | 46700 | 46700 | 46650 | 621 |
| 574 | 20230802 | 102900 | 3600418950 | 46700 | 46800 | 46800 | 46700 | 89 |
| 575 | 20230802 | 102800 | 3596254350 | 46850 | 46700 | 46850 | 46700 | 448 |
| 576 | 20230802 | 102700 | 3575312300 | 46750 | 46750 | 46800 | 46700 | 229 |
| 577 | 20230802 | 102600 | 3564605350 | 46800 | 46800 | 46800 | 46750 | 124 |
| 578 | 20230802 | 102500 | 3558804650 | 46800 | 46750 | 46850 | 46750 | 117 |
| 579 | 20230802 | 102400 | 3553330950 | 46700 | 46650 | 46700 | 46650 | 229 |
| 580 | 20230802 | 102300 | 3542642300 | 46650 | 46700 | 46700 | 46650 | 162 |
| 581 | 20230802 | 102200 | 3535077000 | 46650 | 46700 | 46700 | 46650 | 104 |
| 582 | 20230802 | 102100 | 3530225300 | 46650 | 46850 | 46850 | 46650 | 1764 |
| 583 | 20230802 | 102000 | 3447766350 | 46850 | 46800 | 46850 | 46750 | 415 |
| 584 | 20230802 | 101900 | 3428360400 | 46800 | 46900 | 46900 | 46800 | 2141 |
| 585 | 20230802 | 101800 | 3328156700 | 46900 | 46850 | 46900 | 46800 | 377 |
| 586 | 20230802 | 101700 | 3310485700 | 46900 | 46900 | 46900 | 46850 | 82 |
| 587 | 20230802 | 101600 | 3306641000 | 46850 | 46850 | 46850 | 46850 | 376 |
| 588 | 20230802 | 101500 | 3289025400 | 46800 | 46850 | 46850 | 46800 | 23 |
| 589 | 20230802 | 101400 | 3287948900 | 46850 | 46800 | 46850 | 46750 | 179 |
| 590 | 20230802 | 101300 | 3279577850 | 46800 | 46800 | 46800 | 46700 | 458 |
| 591 | 20230802 | 101200 | 3258153600 | 46700 | 46750 | 46800 | 46700 | 252 |
| 592 | 20230802 | 101100 | 3246372650 | 46800 | 46700 | 46800 | 46700 | 101 |
| 593 | 20230802 | 101000 | 3241655850 | 46750 | 46700 | 46800 | 46700 | 949 |
| 594 | 20230802 | 100900 | 3197297100 | 46750 | 46800 | 46800 | 46750 | 390 |
| 595 | 20230802 | 100800 | 3179058600 | 46850 | 46750 | 46850 | 46750 | 188 |
| 596 | 20230802 | 100700 | 3170263650 | 46750 | 46900 | 46900 | 46750 | 179 |
| 597 | 20230802 | 100600 | 3161876050 | 46800 | 46850 | 46900 | 46800 | 791 |
| 598 | 20230802 | 100500 | 3124820250 | 46900 | 46900 | 46900 | 46900 | 177 |
| 599 | 20230802 | 100400 | 3116518950 | 46900 | 46900 | 46900 | 46850 | 267 |
| 600 | 20230802 | 100300 | 3103996700 | 46850 | 46750 | 46850 | 46750 | 1545 |
| 601 | 20230802 | 100200 | 3031702100 | 46750 | 46700 | 46750 | 46700 | 161 |
| 602 | 20230802 | 100100 | 3024176400 | 46700 | 46750 | 46750 | 46700 | 357 |
| 603 | 20230802 | 100000 | 3007492400 | 46750 | 46750 | 46800 | 46750 | 86 |
| 604 | 20230802 | 095900 | 3003470050 | 46750 | 46750 | 46750 | 46650 | 429 |
| 605 | 20230802 | 095800 | 2983421800 | 46700 | 46650 | 46700 | 46650 | 595 |
| 606 | 20230802 | 095700 | 2955636300 | 46650 | 46700 | 46700 | 46650 | 417 |
| 607 | 20230802 | 095600 | 2936183200 | 46650 | 46600 | 46750 | 46600 | 471 |
| 608 | 20230802 | 095500 | 2914203250 | 46600 | 46700 | 46750 | 46600 | 336 |
| 609 | 20230802 | 095400 | 2898518850 | 46750 | 46750 | 46750 | 46700 | 554 |
| 610 | 20230802 | 095300 | 2872630750 | 46750 | 46600 | 46750 | 46550 | 640 |
| 611 | 20230802 | 095200 | 2842789700 | 46750 | 46700 | 46750 | 46600 | 3765 |
| 612 | 20230802 | 095100 | 2667109350 | 46750 | 46800 | 46800 | 46700 | 121 |
| 613 | 20230802 | 095000 | 2661453550 | 46800 | 46800 | 46800 | 46700 | 241 |
| 614 | 20230802 | 094900 | 2650184350 | 46750 | 46750 | 46800 | 46700 | 153 |
| 615 | 20230802 | 094800 | 2643028800 | 46700 | 46700 | 46700 | 46650 | 1613 |
| 616 | 20230802 | 094700 | 2567708200 | 46750 | 46800 | 46900 | 46700 | 512 |
| 617 | 20230802 | 094600 | 2543757400 | 46800 | 46800 | 46950 | 46800 | 404 |
| 618 | 20230802 | 094500 | 2524823350 | 46700 | 46850 | 46850 | 46700 | 316 |
| 619 | 20230802 | 094400 | 2510045650 | 46850 | 46800 | 46850 | 46750 | 195 |
| 620 | 20230802 | 094300 | 2500922800 | 46800 | 46750 | 46850 | 46700 | 832 |
| 621 | 20230802 | 094200 | 2461984150 | 46700 | 46700 | 46750 | 46700 | 586 |
| 622 | 20230802 | 094100 | 2434591800 | 46750 | 46700 | 46750 | 46650 | 860 |
| 623 | 20230802 | 094000 | 2394424250 | 46700 | 46800 | 46800 | 46700 | 1426 |
| 624 | 20230802 | 093900 | 2327760650 | 46800 | 46850 | 46900 | 46800 | 2217 |
| 625 | 20230802 | 093800 | 2223977650 | 46850 | 46950 | 47000 | 46850 | 615 |
| 626 | 20230802 | 093700 | 2195130000 | 47000 | 47000 | 47000 | 46950 | 215 |
| 627 | 20230802 | 093600 | 2185030650 | 47000 | 46900 | 47000 | 46900 | 494 |
| 628 | 20230802 | 093500 | 2161815150 | 46900 | 46900 | 47000 | 46900 | 184 |
| 629 | 20230802 | 093400 | 2153181050 | 46900 | 46900 | 46950 | 46900 | 174 |
| 630 | 20230802 | 093300 | 2145017800 | 46900 | 46900 | 46900 | 46850 | 748 |
| 631 | 20230802 | 093200 | 2109966600 | 46950 | 46900 | 46950 | 46900 | 1519 |
| 632 | 20230802 | 093100 | 2038722050 | 46900 | 46950 | 47000 | 46900 | 934 |
| 633 | 20230802 | 093000 | 1994891050 | 47100 | 47100 | 47250 | 46950 | 2229 |
| 634 | 20230802 | 092900 | 1889960700 | 47200 | 47150 | 47350 | 47150 | 697 |
| 635 | 20230802 | 092800 | 1857027350 | 47200 | 47200 | 47200 | 47050 | 1044 |
| 636 | 20230802 | 092700 | 1807761050 | 47200 | 46950 | 47250 | 46950 | 1663 |
| 637 | 20230802 | 092600 | 1729464050 | 47000 | 47000 | 47000 | 46900 | 368 |
| 638 | 20230802 | 092500 | 1712186200 | 46950 | 46900 | 47000 | 46900 | 497 |
| 639 | 20230802 | 092400 | 1688845650 | 46950 | 46800 | 46950 | 46750 | 549 |
| 640 | 20230802 | 092300 | 1663125100 | 46800 | 46750 | 46800 | 46700 | 568 |
| 641 | 20230802 | 092200 | 1636575100 | 46800 | 46800 | 46800 | 46750 | 232 |
| 642 | 20230802 | 092100 | 1625724350 | 46850 | 46850 | 46850 | 46800 | 264 |
| 643 | 20230802 | 092000 | 1613364550 | 46750 | 46750 | 46900 | 46750 | 760 |
| 644 | 20230802 | 091900 | 1577819050 | 46750 | 46650 | 46750 | 46600 | 709 |
| 645 | 20230802 | 091800 | 1544717400 | 46650 | 46550 | 46650 | 46500 | 448 |
| 646 | 20230802 | 091700 | 1523836600 | 46550 | 46550 | 46650 | 46550 | 391 |
| 647 | 20230802 | 091600 | 1505626400 | 46550 | 46450 | 46650 | 46450 | 1251 |
| 648 | 20230802 | 091500 | 1447373200 | 46450 | 46450 | 46500 | 46350 | 556 |
| 649 | 20230802 | 091400 | 1421547700 | 46400 | 46400 | 46450 | 46350 | 1452 |
| 650 | 20230802 | 091300 | 1354180100 | 46400 | 46500 | 46500 | 46400 | 3895 |
| 651 | 20230802 | 091200 | 1173382800 | 46550 | 46500 | 46650 | 46450 | 1157 |
| 652 | 20230802 | 091100 | 1119560100 | 46450 | 46600 | 46700 | 46400 | 504 |
| 653 | 20230802 | 091000 | 1096090000 | 46550 | 46500 | 46550 | 46400 | 4466 |
| 654 | 20230802 | 090900 | 888666150 | 46500 | 46550 | 46550 | 46500 | 820 |
| 655 | 20230802 | 090800 | 850526500 | 46550 | 46600 | 46700 | 46550 | 974 |
| 656 | 20230802 | 090700 | 805162900 | 46600 | 46700 | 46800 | 46550 | 268 |
| 657 | 20230802 | 090600 | 792647050 | 46700 | 46550 | 46800 | 46450 | 1260 |
| 658 | 20230802 | 090500 | 733902700 | 46500 | 46500 | 46650 | 46450 | 378 |
| 659 | 20230802 | 090400 | 716320450 | 46450 | 46650 | 46650 | 46400 | 3279 |
| 660 | 20230802 | 090300 | 563686600 | 46650 | 46600 | 46850 | 46600 | 1643 |
| 661 | 20230802 | 090200 | 486973500 | 46400 | 46600 | 46700 | 46400 | 2308 |
| 662 | 20230802 | 090100 | 379580600 | 46650 | 46750 | 46950 | 46500 | 2532 |
| 663 | 20230802 | 090000 | 261468450 | 46950 | 46350 | 47000 | 46300 | 5639 |