36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 202600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 2002 |
| 3 | 20230808 | 202500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20230808 | 202400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20230808 | 202300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20230808 | 202200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20230808 | 202100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20230808 | 202000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20230808 | 201900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20230808 | 201800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20230808 | 201700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20230808 | 201600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20230808 | 201500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20230808 | 201400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20230808 | 201300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20230808 | 201200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20230808 | 201100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20230808 | 201000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20230808 | 200900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20230808 | 200800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20230808 | 200700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20230808 | 200600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20230808 | 200500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20230808 | 200400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20230808 | 200300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20230808 | 200200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20230808 | 200100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20230808 | 200000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20230808 | 195900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20230808 | 195800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20230808 | 195700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20230808 | 195600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 2002 |
| 33 | 20230808 | 195500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20230808 | 195400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20230808 | 195300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20230808 | 195200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20230808 | 195100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20230808 | 195000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20230808 | 194900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20230808 | 194800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20230808 | 194700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20230808 | 194600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20230808 | 194500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20230808 | 194400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20230808 | 194300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20230808 | 194200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20230808 | 194100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20230808 | 194000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20230808 | 193900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20230808 | 193800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20230808 | 193700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20230808 | 193600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20230808 | 193500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20230808 | 193400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20230808 | 193300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20230808 | 193200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20230808 | 193100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20230808 | 193000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20230808 | 192900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20230808 | 192800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20230808 | 192700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20230808 | 192600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 2002 |
| 63 | 20230808 | 192500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20230808 | 192400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20230808 | 192300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20230808 | 192200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20230808 | 192100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20230808 | 192000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20230808 | 191900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20230808 | 191800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20230808 | 191700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20230808 | 191600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20230808 | 191500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20230808 | 191400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20230808 | 191300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20230808 | 191200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20230808 | 191100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20230808 | 191000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20230808 | 190900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20230808 | 190800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20230808 | 190700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20230808 | 190600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20230808 | 190500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20230808 | 190400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20230808 | 190300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20230808 | 190200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20230808 | 190100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20230808 | 190000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20230808 | 185900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20230808 | 185800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20230808 | 185700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20230808 | 185600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 2002 |
| 93 | 20230808 | 185500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20230808 | 185400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20230808 | 185300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20230808 | 185200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20230808 | 185100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20230808 | 185000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20230808 | 184900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20230808 | 184800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20230808 | 184700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20230808 | 184600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20230808 | 184500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20230808 | 184400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20230808 | 184300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20230808 | 184200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20230808 | 184100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20230808 | 184000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20230808 | 183900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20230808 | 183800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20230808 | 183700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20230808 | 183600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20230808 | 183500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20230808 | 183400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20230808 | 183300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20230808 | 183200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20230808 | 183100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20230808 | 183000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20230808 | 182900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20230808 | 182800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20230808 | 182700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20230808 | 182600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 2002 |
| 123 | 20230808 | 182500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20230808 | 182400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20230808 | 182300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20230808 | 182200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20230808 | 182100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20230808 | 182000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20230808 | 181900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20230808 | 181800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20230808 | 181700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20230808 | 181600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20230808 | 181500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20230808 | 181400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20230808 | 181300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20230808 | 181200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20230808 | 181100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20230808 | 181000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20230808 | 180900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20230808 | 180800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20230808 | 180700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20230808 | 180600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20230808 | 180500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20230808 | 180400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20230808 | 180300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20230808 | 180200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20230808 | 180100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20230808 | 180000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20230808 | 175900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20230808 | 175800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20230808 | 175700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20230808 | 175600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 2002 |
| 153 | 20230808 | 175500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20230808 | 175400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20230808 | 175300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20230808 | 175200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20230808 | 175100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20230808 | 175000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20230808 | 174900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20230808 | 174800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20230808 | 174700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20230808 | 174600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20230808 | 174500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20230808 | 174400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20230808 | 174300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20230808 | 174200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20230808 | 174100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20230808 | 174000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20230808 | 173900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20230808 | 173800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20230808 | 173700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20230808 | 173600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20230808 | 173500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20230808 | 173400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20230808 | 173300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20230808 | 173200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20230808 | 173100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20230808 | 173000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20230808 | 172900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20230808 | 172800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20230808 | 172700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20230808 | 172600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 2002 |
| 183 | 20230808 | 172500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20230808 | 172400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20230808 | 172300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20230808 | 172200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20230808 | 172100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20230808 | 172000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20230808 | 171900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20230808 | 171800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20230808 | 171700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20230808 | 171600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20230808 | 171500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20230808 | 171400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20230808 | 171300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20230808 | 171200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20230808 | 171100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20230808 | 171000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20230808 | 170900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20230808 | 170800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20230808 | 170700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20230808 | 170600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20230808 | 170500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20230808 | 170400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20230808 | 170300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 206 | 20230808 | 170200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 207 | 20230808 | 170100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 208 | 20230808 | 170000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 209 | 20230808 | 165900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 210 | 20230808 | 165800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 211 | 20230808 | 165700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 212 | 20230808 | 165600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 2002 |
| 213 | 20230808 | 165500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 214 | 20230808 | 165400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 215 | 20230808 | 165300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 216 | 20230808 | 165200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 217 | 20230808 | 165100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 218 | 20230808 | 165000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 219 | 20230808 | 164900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 220 | 20230808 | 164800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 221 | 20230808 | 164700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 222 | 20230808 | 164600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 223 | 20230808 | 164500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 224 | 20230808 | 164400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 225 | 20230808 | 164300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 226 | 20230808 | 164200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 227 | 20230808 | 164100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 228 | 20230808 | 164000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 229 | 20230808 | 163900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 230 | 20230808 | 163800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 231 | 20230808 | 163700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 232 | 20230808 | 163600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 233 | 20230808 | 163500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 234 | 20230808 | 163400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 235 | 20230808 | 163300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 236 | 20230808 | 163200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 237 | 20230808 | 163100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 238 | 20230808 | 163000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 239 | 20230808 | 162900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 240 | 20230808 | 162800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 241 | 20230808 | 162700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 242 | 20230808 | 162600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 2002 |
| 243 | 20230808 | 162500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 244 | 20230808 | 162400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 245 | 20230808 | 162300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 246 | 20230808 | 162200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 247 | 20230808 | 162100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 248 | 20230808 | 162000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 249 | 20230808 | 161900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 250 | 20230808 | 161800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 251 | 20230808 | 161700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 252 | 20230808 | 161600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 253 | 20230808 | 161500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 254 | 20230808 | 161400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 255 | 20230808 | 161300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 256 | 20230808 | 161200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 257 | 20230808 | 161100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 258 | 20230808 | 161000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 259 | 20230808 | 160900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 260 | 20230808 | 160800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 261 | 20230808 | 160700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 262 | 20230808 | 160600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 263 | 20230808 | 160500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 264 | 20230808 | 160400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 265 | 20230808 | 160300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 266 | 20230808 | 160200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 267 | 20230808 | 160100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 268 | 20230808 | 160000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 269 | 20230808 | 155900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 270 | 20230808 | 155800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 271 | 20230808 | 155700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 272 | 20230808 | 155600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 2002 |
| 273 | 20230808 | 155500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 274 | 20230808 | 155400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 275 | 20230808 | 155300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 276 | 20230808 | 155200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 277 | 20230808 | 155100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 278 | 20230808 | 155000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 279 | 20230808 | 154900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 280 | 20230808 | 154800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 281 | 20230808 | 154700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 282 | 20230808 | 154600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 283 | 20230808 | 154500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 284 | 20230808 | 154400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 285 | 20230808 | 154300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 286 | 20230808 | 154200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 287 | 20230808 | 154100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 288 | 20230808 | 154000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 289 | 20230808 | 153900 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 290 | 20230808 | 153800 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 291 | 20230808 | 153700 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 292 | 20230808 | 153600 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 293 | 20230808 | 153500 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 294 | 20230808 | 153400 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 295 | 20230808 | 153300 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 296 | 20230808 | 153200 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 297 | 20230808 | 153100 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 298 | 20230808 | 153000 | 4817508500 | 28300 | 28300 | 28300 | 28300 | 2002 |
| 299 | 20230808 | 152900 | 4760851900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 300 | 20230808 | 152800 | 4760851900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 301 | 20230808 | 152700 | 4760851900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 302 | 20230808 | 152600 | 4760851900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 303 | 20230808 | 152500 | 4760851900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 304 | 20230808 | 152400 | 4760851900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 305 | 20230808 | 152300 | 4760851900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 306 | 20230808 | 152200 | 4760851900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 307 | 20230808 | 152100 | 4760851900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 308 | 20230808 | 152000 | 4760851900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 309 | 20230808 | 151900 | 4760851900 | 28050 | 28050 | 28200 | 28000 | 442 |
| 310 | 20230808 | 151800 | 4748448300 | 28100 | 28150 | 28150 | 28000 | 234 |
| 311 | 20230808 | 151700 | 4741874700 | 28200 | 28100 | 28200 | 28000 | 57 |
| 312 | 20230808 | 151600 | 4740273450 | 28250 | 28150 | 28250 | 28100 | 110 |
| 313 | 20230808 | 151500 | 4737175150 | 28100 | 28200 | 28200 | 28100 | 77 |
| 314 | 20230808 | 151400 | 4735010150 | 28200 | 28100 | 28200 | 28100 | 178 |
| 315 | 20230808 | 151300 | 4730001550 | 28200 | 28200 | 28200 | 28100 | 70 |
| 316 | 20230808 | 151200 | 4728033050 | 28200 | 28100 | 28200 | 28100 | 71 |
| 317 | 20230808 | 151100 | 4726036650 | 28100 | 28150 | 28200 | 28100 | 114 |
| 318 | 20230808 | 151000 | 4722830600 | 28100 | 28100 | 28100 | 28100 | 118 |
| 319 | 20230808 | 150900 | 4719514800 | 28200 | 28150 | 28200 | 28150 | 173 |
| 320 | 20230808 | 150800 | 4714641350 | 28150 | 28150 | 28200 | 28150 | 78 |
| 321 | 20230808 | 150700 | 4712445000 | 28150 | 28100 | 28250 | 28100 | 566 |
| 322 | 20230808 | 150600 | 4696483300 | 28050 | 28050 | 28200 | 28000 | 2599 |
| 323 | 20230808 | 150500 | 4623322200 | 28150 | 28050 | 28150 | 28050 | 195 |
| 324 | 20230808 | 150400 | 4617846000 | 28050 | 28150 | 28200 | 28050 | 183 |
| 325 | 20230808 | 150300 | 4612702000 | 28150 | 28100 | 28200 | 28100 | 238 |
| 326 | 20230808 | 150200 | 4605998700 | 28200 | 28200 | 28200 | 28050 | 950 |
| 327 | 20230808 | 150100 | 4579330450 | 28200 | 28150 | 28200 | 28100 | 338 |
| 328 | 20230808 | 150000 | 4569806450 | 28050 | 28050 | 28150 | 28000 | 250 |
| 329 | 20230808 | 145900 | 4562796750 | 28100 | 28050 | 28100 | 28000 | 198 |
| 330 | 20230808 | 145800 | 4557242600 | 28150 | 28000 | 28150 | 27950 | 224 |
| 331 | 20230808 | 145700 | 4550963450 | 27950 | 27950 | 28100 | 27950 | 264 |
| 332 | 20230808 | 145600 | 4543563400 | 27950 | 28050 | 28100 | 27950 | 589 |
| 333 | 20230808 | 145500 | 4527055850 | 28000 | 28000 | 28100 | 28000 | 260 |
| 334 | 20230808 | 145400 | 4519766000 | 28000 | 28100 | 28150 | 27950 | 215 |
| 335 | 20230808 | 145300 | 4513731600 | 27950 | 28000 | 28200 | 27950 | 207 |
| 336 | 20230808 | 145200 | 4507924400 | 28000 | 28050 | 28050 | 27950 | 265 |
| 337 | 20230808 | 145100 | 4500503250 | 28150 | 28000 | 28150 | 27950 | 299 |
| 338 | 20230808 | 145000 | 4492118100 | 28050 | 28000 | 28100 | 28000 | 213 |
| 339 | 20230808 | 144900 | 4486147650 | 28000 | 27950 | 28050 | 27900 | 259 |
| 340 | 20230808 | 144800 | 4478909200 | 27950 | 28000 | 28000 | 27950 | 282 |
| 341 | 20230808 | 144700 | 4471017650 | 28000 | 27900 | 28050 | 27900 | 362 |
| 342 | 20230808 | 144600 | 4460886500 | 27900 | 28000 | 28000 | 27900 | 220 |
| 343 | 20230808 | 144500 | 4454733250 | 28000 | 28000 | 28050 | 27900 | 321 |
| 344 | 20230808 | 144400 | 4445745400 | 28000 | 28000 | 28050 | 27900 | 235 |
| 345 | 20230808 | 144300 | 4439165050 | 28000 | 28100 | 28200 | 28000 | 364 |
| 346 | 20230808 | 144200 | 4428934600 | 28050 | 28050 | 28100 | 28050 | 242 |
| 347 | 20230808 | 144100 | 4422142650 | 27950 | 28100 | 28100 | 27950 | 217 |
| 348 | 20230808 | 144000 | 4416064650 | 28100 | 28100 | 28150 | 28000 | 200 |
| 349 | 20230808 | 143900 | 4410452800 | 28100 | 28050 | 28150 | 28000 | 195 |
| 350 | 20230808 | 143800 | 4404975300 | 28200 | 28150 | 28200 | 28050 | 365 |
| 351 | 20230808 | 143700 | 4394708250 | 28150 | 28050 | 28150 | 28000 | 304 |
| 352 | 20230808 | 143600 | 4386168100 | 28100 | 28000 | 28100 | 27950 | 209 |
| 353 | 20230808 | 143500 | 4380316950 | 27950 | 27950 | 28100 | 27900 | 333 |
| 354 | 20230808 | 143400 | 4370990100 | 27900 | 27850 | 27950 | 27750 | 297 |
| 355 | 20230808 | 143300 | 4362707050 | 27800 | 27850 | 27900 | 27800 | 407 |
| 356 | 20230808 | 143200 | 4351375750 | 27850 | 27800 | 27900 | 27750 | 205 |
| 357 | 20230808 | 143100 | 4345672450 | 27800 | 27850 | 27900 | 27750 | 253 |
| 358 | 20230808 | 143000 | 4338625350 | 27800 | 27900 | 27900 | 27800 | 178 |
| 359 | 20230808 | 142900 | 4333664800 | 27900 | 27850 | 27950 | 27850 | 225 |
| 360 | 20230808 | 142800 | 4327389250 | 27850 | 27900 | 27950 | 27850 | 239 |
| 361 | 20230808 | 142700 | 4320727050 | 27900 | 27850 | 27950 | 27800 | 206 |
| 362 | 20230808 | 142600 | 4314992150 | 27850 | 28000 | 28000 | 27850 | 174 |
| 363 | 20230808 | 142500 | 4310131100 | 28000 | 27800 | 28050 | 27750 | 565 |
| 364 | 20230808 | 142400 | 4294342000 | 27900 | 27950 | 28050 | 27700 | 541 |
| 365 | 20230808 | 142300 | 4279268700 | 28000 | 27950 | 28100 | 27900 | 192 |
| 366 | 20230808 | 142200 | 4273888800 | 27950 | 28050 | 28050 | 27950 | 294 |
| 367 | 20230808 | 142100 | 4265660200 | 28000 | 28050 | 28100 | 27950 | 262 |
| 368 | 20230808 | 142000 | 4258313600 | 28050 | 28000 | 28100 | 28000 | 288 |
| 369 | 20230808 | 141900 | 4250240600 | 28000 | 28100 | 28100 | 28000 | 246 |
| 370 | 20230808 | 141800 | 4243345800 | 28050 | 28050 | 28100 | 28000 | 505 |
| 371 | 20230808 | 141700 | 4229196300 | 28100 | 28050 | 28100 | 28000 | 148 |
| 372 | 20230808 | 141600 | 4225047250 | 28050 | 28100 | 28300 | 28000 | 341 |
| 373 | 20230808 | 141500 | 4215460250 | 28100 | 28100 | 28300 | 28000 | 428 |
| 374 | 20230808 | 141400 | 4203418050 | 28350 | 28050 | 28350 | 28000 | 406 |
| 375 | 20230808 | 141300 | 4192032600 | 28050 | 28000 | 28050 | 28000 | 174 |
| 376 | 20230808 | 141200 | 4187153600 | 28000 | 28050 | 28100 | 28000 | 241 |
| 377 | 20230808 | 141100 | 4180388400 | 28000 | 28000 | 28150 | 28000 | 292 |
| 378 | 20230808 | 141000 | 4172196700 | 28000 | 28050 | 28100 | 28000 | 178 |
| 379 | 20230808 | 140900 | 4167198950 | 28050 | 28050 | 28150 | 28000 | 282 |
| 380 | 20230808 | 140800 | 4159287050 | 28050 | 28150 | 28200 | 28000 | 246 |
| 381 | 20230808 | 140700 | 4152373950 | 28100 | 28100 | 28100 | 28050 | 421 |
| 382 | 20230808 | 140600 | 4140551850 | 28250 | 28200 | 28350 | 28100 | 312 |
| 383 | 20230808 | 140500 | 4131750250 | 28200 | 28200 | 28200 | 28150 | 236 |
| 384 | 20230808 | 140400 | 4125102550 | 28200 | 28250 | 28250 | 28150 | 295 |
| 385 | 20230808 | 140300 | 4116778600 | 28250 | 28300 | 28350 | 28250 | 218 |
| 386 | 20230808 | 140200 | 4110609100 | 28300 | 28350 | 28600 | 28300 | 268 |
| 387 | 20230808 | 140100 | 4103008250 | 28350 | 28400 | 28550 | 28350 | 207 |
| 388 | 20230808 | 140000 | 4097120550 | 28400 | 28450 | 28500 | 28400 | 588 |
| 389 | 20230808 | 135900 | 4080400200 | 28500 | 28450 | 28550 | 28400 | 434 |
| 390 | 20230808 | 135800 | 4068036200 | 28400 | 28500 | 28600 | 28400 | 406 |
| 391 | 20230808 | 135700 | 4056457350 | 28500 | 28450 | 28550 | 28450 | 217 |
| 392 | 20230808 | 135600 | 4050274400 | 28500 | 28400 | 28550 | 28400 | 323 |
| 393 | 20230808 | 135500 | 4041082650 | 28400 | 28450 | 28500 | 28400 | 280 |
| 394 | 20230808 | 135400 | 4033113900 | 28500 | 28450 | 28550 | 28450 | 443 |
| 395 | 20230808 | 135300 | 4020483850 | 28500 | 28400 | 28550 | 28350 | 529 |
| 396 | 20230808 | 135200 | 4005417850 | 28400 | 28300 | 28400 | 28200 | 451 |
| 397 | 20230808 | 135100 | 3992631050 | 28350 | 28300 | 28350 | 28200 | 385 |
| 398 | 20230808 | 135000 | 3981728250 | 28300 | 28200 | 28350 | 28200 | 227 |
| 399 | 20230808 | 134900 | 3975309800 | 28200 | 28300 | 28450 | 28200 | 499 |
| 400 | 20230808 | 134800 | 3961150200 | 28350 | 28300 | 28500 | 28300 | 207 |
| 401 | 20230808 | 134700 | 3955273750 | 28350 | 28350 | 28450 | 28350 | 538 |
| 402 | 20230808 | 134600 | 3940002950 | 28350 | 28350 | 28500 | 28350 | 338 |
| 403 | 20230808 | 134500 | 3930398850 | 28350 | 28400 | 28500 | 28350 | 342 |
| 404 | 20230808 | 134400 | 3920673200 | 28400 | 28450 | 28450 | 28350 | 132 |
| 405 | 20230808 | 134300 | 3916924050 | 28450 | 28450 | 28450 | 28350 | 475 |
| 406 | 20230808 | 134200 | 3903428500 | 28500 | 28500 | 28500 | 28400 | 590 |
| 407 | 20230808 | 134100 | 3886621900 | 28500 | 28350 | 28500 | 28300 | 409 |
| 408 | 20230808 | 134000 | 3874996650 | 28300 | 28400 | 28450 | 28150 | 246 |
| 409 | 20230808 | 133900 | 3868031150 | 28450 | 28150 | 28450 | 28100 | 434 |
| 410 | 20230808 | 133800 | 3855727750 | 28200 | 28250 | 28300 | 28150 | 210 |
| 411 | 20230808 | 133700 | 3849797600 | 28300 | 28200 | 28350 | 28200 | 249 |
| 412 | 20230808 | 133600 | 3842745050 | 28150 | 28050 | 28350 | 28050 | 356 |
| 413 | 20230808 | 133500 | 3832691650 | 28050 | 28050 | 28300 | 28050 | 339 |
| 414 | 20230808 | 133400 | 3823117650 | 28050 | 28100 | 28200 | 28050 | 267 |
| 415 | 20230808 | 133300 | 3815614800 | 28100 | 28150 | 28150 | 28000 | 230 |
| 416 | 20230808 | 133200 | 3809158000 | 28000 | 28400 | 28450 | 27800 | 2880 |
| 417 | 20230808 | 133100 | 3728430250 | 28450 | 28250 | 28450 | 28250 | 499 |
| 418 | 20230808 | 133000 | 3714272400 | 28250 | 28300 | 28300 | 28250 | 124 |
| 419 | 20230808 | 132900 | 3710767550 | 28300 | 28250 | 28300 | 28200 | 285 |
| 420 | 20230808 | 132800 | 3702706000 | 28450 | 28250 | 28450 | 28250 | 304 |
| 421 | 20230808 | 132700 | 3694091050 | 28250 | 28300 | 28450 | 28250 | 781 |
| 422 | 20230808 | 132600 | 3671944750 | 28250 | 28200 | 28400 | 28200 | 283 |
| 423 | 20230808 | 132500 | 3663940400 | 28150 | 28100 | 28200 | 28050 | 321 |
| 424 | 20230808 | 132400 | 3654901050 | 28050 | 28150 | 28300 | 28050 | 300 |
| 425 | 20230808 | 132300 | 3646435350 | 28150 | 28200 | 28250 | 28150 | 201 |
| 426 | 20230808 | 132200 | 3640766800 | 28200 | 28250 | 28400 | 28050 | 346 |
| 427 | 20230808 | 132100 | 3631002350 | 28300 | 28350 | 28400 | 28200 | 716 |
| 428 | 20230808 | 132000 | 3610770450 | 28350 | 28250 | 28400 | 28250 | 368 |
| 429 | 20230808 | 131900 | 3600338250 | 28250 | 28200 | 28300 | 28200 | 240 |
| 430 | 20230808 | 131800 | 3593555750 | 28400 | 28150 | 28400 | 28050 | 356 |
| 431 | 20230808 | 131700 | 3583490000 | 28200 | 28150 | 28400 | 28150 | 277 |
| 432 | 20230808 | 131600 | 3575665700 | 28150 | 28100 | 28300 | 28100 | 356 |
| 433 | 20230808 | 131500 | 3565624650 | 28050 | 28050 | 28150 | 28050 | 240 |
| 434 | 20230808 | 131400 | 3558876800 | 28050 | 28200 | 28200 | 28000 | 320 |
| 435 | 20230808 | 131300 | 3549869500 | 28000 | 28050 | 28150 | 28000 | 171 |
| 436 | 20230808 | 131200 | 3545069500 | 28100 | 28050 | 28100 | 28000 | 226 |
| 437 | 20230808 | 131100 | 3538728900 | 28050 | 28100 | 28100 | 28000 | 326 |
| 438 | 20230808 | 131000 | 3529582250 | 28050 | 28050 | 28200 | 27950 | 227 |
| 439 | 20230808 | 130900 | 3523203800 | 28050 | 27950 | 28150 | 27900 | 508 |
| 440 | 20230808 | 130800 | 3508949700 | 27900 | 27900 | 27950 | 27800 | 169 |
| 441 | 20230808 | 130700 | 3504234650 | 27900 | 27950 | 27950 | 27850 | 127 |
| 442 | 20230808 | 130600 | 3500692800 | 28000 | 27950 | 28000 | 27850 | 234 |
| 443 | 20230808 | 130500 | 3494145700 | 27950 | 27950 | 28150 | 27850 | 175 |
| 444 | 20230808 | 130400 | 3489252050 | 27950 | 27850 | 27950 | 27800 | 240 |
| 445 | 20230808 | 130300 | 3482558750 | 27850 | 27850 | 27950 | 27850 | 220 |
| 446 | 20230808 | 130200 | 3476421000 | 27850 | 27900 | 27900 | 27850 | 221 |
| 447 | 20230808 | 130100 | 3470258100 | 27850 | 27950 | 28100 | 27850 | 154 |
| 448 | 20230808 | 130000 | 3465959350 | 27950 | 27900 | 28100 | 27900 | 245 |
| 449 | 20230808 | 125900 | 3459106150 | 27900 | 27900 | 28100 | 27850 | 120 |
| 450 | 20230808 | 125800 | 3455755650 | 28200 | 27850 | 28200 | 27850 | 210 |
| 451 | 20230808 | 125700 | 3449872300 | 27850 | 27900 | 27950 | 27800 | 237 |
| 452 | 20230808 | 125600 | 3443266250 | 27900 | 27900 | 28000 | 27900 | 227 |
| 453 | 20230808 | 125500 | 3436924750 | 27900 | 28000 | 28050 | 27850 | 240 |
| 454 | 20230808 | 125400 | 3430217300 | 28150 | 27800 | 28150 | 27800 | 207 |
| 455 | 20230808 | 125300 | 3424426950 | 27800 | 27750 | 28050 | 27750 | 213 |
| 456 | 20230808 | 125200 | 3418480950 | 27750 | 27850 | 28000 | 27700 | 229 |
| 457 | 20230808 | 125100 | 3412096050 | 27850 | 27700 | 27950 | 27700 | 155 |
| 458 | 20230808 | 125000 | 3407786050 | 27700 | 27700 | 27800 | 27700 | 205 |
| 459 | 20230808 | 124900 | 3402100350 | 27750 | 27750 | 27800 | 27700 | 124 |
| 460 | 20230808 | 124800 | 3398660300 | 27700 | 27750 | 27800 | 27700 | 178 |
| 461 | 20230808 | 124700 | 3393721350 | 27750 | 27800 | 27800 | 27700 | 120 |
| 462 | 20230808 | 124600 | 3390391200 | 27800 | 27800 | 27800 | 27700 | 245 |
| 463 | 20230808 | 124500 | 3383586800 | 27750 | 27900 | 28000 | 27750 | 235 |
| 464 | 20230808 | 124400 | 3377047400 | 27950 | 27900 | 27950 | 27850 | 111 |
| 465 | 20230808 | 124300 | 3373950150 | 27800 | 27800 | 28000 | 27800 | 209 |
| 466 | 20230808 | 124200 | 3368124100 | 27850 | 27800 | 27950 | 27800 | 185 |
| 467 | 20230808 | 124100 | 3362969050 | 27800 | 27900 | 27900 | 27800 | 205 |
| 468 | 20230808 | 124000 | 3357261350 | 27800 | 27800 | 27800 | 27750 | 192 |
| 469 | 20230808 | 123900 | 3351928800 | 27800 | 27850 | 27950 | 27800 | 152 |
| 470 | 20230808 | 123800 | 3347693200 | 27850 | 27900 | 27950 | 27850 | 175 |
| 471 | 20230808 | 123700 | 3342809900 | 27850 | 27900 | 27900 | 27750 | 163 |
| 472 | 20230808 | 123600 | 3338270950 | 27950 | 27950 | 28000 | 27700 | 383 |
| 473 | 20230808 | 123500 | 3327575100 | 27900 | 27950 | 28000 | 27900 | 183 |
| 474 | 20230808 | 123400 | 3322461950 | 27900 | 28000 | 28000 | 27900 | 179 |
| 475 | 20230808 | 123300 | 3317455200 | 28000 | 28000 | 28000 | 27950 | 416 |
| 476 | 20230808 | 123200 | 3305813150 | 28100 | 28050 | 28100 | 28000 | 182 |
| 477 | 20230808 | 123100 | 3300709000 | 28050 | 28000 | 28150 | 28000 | 87 |
| 478 | 20230808 | 123000 | 3298267500 | 28000 | 28050 | 28150 | 28000 | 167 |
| 479 | 20230808 | 122900 | 3293579500 | 28000 | 27950 | 28100 | 27950 | 134 |
| 480 | 20230808 | 122800 | 3289818500 | 27950 | 28000 | 28050 | 27950 | 174 |
| 481 | 20230808 | 122700 | 3284946800 | 28000 | 28050 | 28100 | 28000 | 210 |
| 482 | 20230808 | 122600 | 3279066150 | 28050 | 28100 | 28100 | 28000 | 229 |
| 483 | 20230808 | 122500 | 3272650550 | 28050 | 28050 | 28050 | 28000 | 168 |
| 484 | 20230808 | 122400 | 3267940250 | 28000 | 28000 | 28050 | 27950 | 148 |
| 485 | 20230808 | 122300 | 3263798950 | 27950 | 27900 | 28000 | 27850 | 316 |
| 486 | 20230808 | 122200 | 3254967000 | 27900 | 27800 | 27950 | 27800 | 116 |
| 487 | 20230808 | 122100 | 3251735500 | 27900 | 27900 | 27950 | 27800 | 168 |
| 488 | 20230808 | 122000 | 3247050650 | 27750 | 27900 | 27950 | 27750 | 200 |
| 489 | 20230808 | 121900 | 3241467600 | 27950 | 27850 | 27950 | 27750 | 108 |
| 490 | 20230808 | 121800 | 3238462000 | 27850 | 27800 | 27950 | 27800 | 172 |
| 491 | 20230808 | 121700 | 3233671750 | 27750 | 27750 | 27900 | 27650 | 101 |
| 492 | 20230808 | 121600 | 3230868050 | 27800 | 27750 | 27850 | 27750 | 217 |
| 493 | 20230808 | 121500 | 3224842500 | 27750 | 27650 | 27750 | 27650 | 149 |
| 494 | 20230808 | 121400 | 3220715200 | 27650 | 27700 | 27750 | 27650 | 130 |
| 495 | 20230808 | 121300 | 3217116450 | 27700 | 27750 | 27750 | 27700 | 91 |
| 496 | 20230808 | 121200 | 3214594600 | 27750 | 27700 | 27750 | 27700 | 75 |
| 497 | 20230808 | 121100 | 3212515550 | 27750 | 27650 | 27750 | 27650 | 216 |
| 498 | 20230808 | 121000 | 3206534400 | 27650 | 27700 | 27700 | 27650 | 213 |
| 499 | 20230808 | 120900 | 3200638600 | 27700 | 27700 | 27700 | 27650 | 312 |
| 500 | 20230808 | 120800 | 3191998050 | 27700 | 27650 | 27700 | 27650 | 132 |
| 501 | 20230808 | 120700 | 3188345750 | 27650 | 27600 | 27700 | 27600 | 144 |
| 502 | 20230808 | 120600 | 3184364600 | 27600 | 27650 | 27700 | 27600 | 140 |
| 503 | 20230808 | 120500 | 3180493850 | 27600 | 27650 | 27650 | 27600 | 83 |
| 504 | 20230808 | 120400 | 3178202550 | 27700 | 27650 | 27700 | 27600 | 81 |
| 505 | 20230808 | 120300 | 3175964550 | 27650 | 27700 | 27700 | 27600 | 103 |
| 506 | 20230808 | 120200 | 3173116850 | 27700 | 27600 | 27700 | 27600 | 542 |
| 507 | 20230808 | 120100 | 3158130650 | 27650 | 27650 | 27750 | 27650 | 132 |
| 508 | 20230808 | 120000 | 3154479450 | 27650 | 27700 | 27700 | 27650 | 122 |
| 509 | 20230808 | 115900 | 3151101800 | 27750 | 27750 | 27900 | 27750 | 115 |
| 510 | 20230808 | 115800 | 3147901600 | 27750 | 27650 | 27750 | 27600 | 62 |
| 511 | 20230808 | 115700 | 3146187050 | 27850 | 27600 | 27850 | 27600 | 141 |
| 512 | 20230808 | 115600 | 3142283750 | 27650 | 27600 | 27900 | 27600 | 60 |
| 513 | 20230808 | 115500 | 3140623500 | 27550 | 27700 | 27700 | 27550 | 291 |
| 514 | 20230808 | 115400 | 3132601850 | 27700 | 27650 | 27700 | 27550 | 341 |
| 515 | 20230808 | 115300 | 3123194100 | 27650 | 27700 | 27800 | 27600 | 166 |
| 516 | 20230808 | 115200 | 3118593100 | 27750 | 27800 | 27800 | 27700 | 160 |
| 517 | 20230808 | 115100 | 3114148500 | 27800 | 27850 | 27850 | 27700 | 110 |
| 518 | 20230808 | 115000 | 3111096300 | 27850 | 27850 | 27850 | 27750 | 126 |
| 519 | 20230808 | 114900 | 3107589900 | 27850 | 27850 | 27900 | 27800 | 55 |
| 520 | 20230808 | 114800 | 3106059350 | 28000 | 27900 | 28000 | 27850 | 166 |
| 521 | 20230808 | 114700 | 3101425750 | 27700 | 27850 | 27950 | 27700 | 475 |
| 522 | 20230808 | 114600 | 3088196050 | 27850 | 27750 | 27850 | 27700 | 509 |
| 523 | 20230808 | 114500 | 3074048950 | 27800 | 27800 | 27850 | 27750 | 378 |
| 524 | 20230808 | 114400 | 3063541700 | 27750 | 27650 | 27750 | 27600 | 257 |
| 525 | 20230808 | 114300 | 3056419800 | 27650 | 27700 | 27700 | 27550 | 134 |
| 526 | 20230808 | 114200 | 3052719450 | 27700 | 27700 | 27700 | 27600 | 83 |
| 527 | 20230808 | 114100 | 3050426300 | 27650 | 27650 | 27700 | 27650 | 76 |
| 528 | 20230808 | 114000 | 3048323500 | 27600 | 27550 | 27650 | 27550 | 241 |
| 529 | 20230808 | 113900 | 3041670450 | 27550 | 27550 | 27600 | 27500 | 172 |
| 530 | 20230808 | 113800 | 3036930600 | 27550 | 27600 | 27600 | 27550 | 166 |
| 531 | 20230808 | 113700 | 3032354800 | 27600 | 27600 | 27700 | 27550 | 70 |
| 532 | 20230808 | 113600 | 3030423050 | 27700 | 27600 | 27700 | 27600 | 328 |
| 533 | 20230808 | 113500 | 3021349350 | 27550 | 27500 | 27650 | 27450 | 163 |
| 534 | 20230808 | 113400 | 3016857450 | 27500 | 27300 | 27500 | 27300 | 270 |
| 535 | 20230808 | 113300 | 3009450750 | 27300 | 27400 | 27400 | 27250 | 173 |
| 536 | 20230808 | 113200 | 3004722900 | 27400 | 27300 | 27400 | 27300 | 145 |
| 537 | 20230808 | 113100 | 3000758800 | 27350 | 27450 | 27450 | 27350 | 102 |
| 538 | 20230808 | 113000 | 2997963250 | 27400 | 27300 | 27500 | 27300 | 281 |
| 539 | 20230808 | 112900 | 2990270950 | 27350 | 27200 | 27350 | 27150 | 706 |
| 540 | 20230808 | 112800 | 2971024250 | 27200 | 27300 | 27300 | 27000 | 5116 |
| 541 | 20230808 | 112700 | 2832321150 | 27300 | 27300 | 27300 | 27150 | 3708 |
| 542 | 20230808 | 112600 | 2731392000 | 27300 | 27350 | 27350 | 27300 | 53 |
| 543 | 20230808 | 112500 | 2729944350 | 27300 | 27350 | 27400 | 27300 | 135 |
| 544 | 20230808 | 112400 | 2726253500 | 27450 | 27350 | 27500 | 27350 | 101 |
| 545 | 20230808 | 112300 | 2723481850 | 27350 | 27300 | 27350 | 27300 | 54 |
| 546 | 20230808 | 112200 | 2722007400 | 27300 | 27400 | 27400 | 27300 | 160 |
| 547 | 20230808 | 112100 | 2717628750 | 27350 | 27400 | 27450 | 27350 | 64 |
| 548 | 20230808 | 112000 | 2715875700 | 27400 | 27400 | 27400 | 27350 | 102 |
| 549 | 20230808 | 111900 | 2713085000 | 27350 | 27350 | 27400 | 27350 | 90 |
| 550 | 20230808 | 111800 | 2710621550 | 27350 | 27450 | 27450 | 27350 | 229 |
| 551 | 20230808 | 111700 | 2704348350 | 27450 | 27400 | 27450 | 27400 | 33 |
| 552 | 20230808 | 111600 | 2703442550 | 27450 | 27400 | 27450 | 27300 | 140 |
| 553 | 20230808 | 111500 | 2699611800 | 27450 | 27500 | 27500 | 27450 | 123 |
| 554 | 20230808 | 111400 | 2696231400 | 27550 | 27450 | 27550 | 27400 | 86 |
| 555 | 20230808 | 111300 | 2693870200 | 27450 | 27400 | 27600 | 27350 | 1102 |
| 556 | 20230808 | 111200 | 2663572150 | 27400 | 27400 | 27400 | 27350 | 35 |
| 557 | 20230808 | 111100 | 2662614100 | 27400 | 27450 | 27450 | 27350 | 165 |
| 558 | 20230808 | 111000 | 2658095650 | 27450 | 27500 | 27500 | 27400 | 46 |
| 559 | 20230808 | 110900 | 2656833300 | 27400 | 27400 | 27500 | 27350 | 179 |
| 560 | 20230808 | 110800 | 2651928950 | 27500 | 27500 | 27500 | 27400 | 65 |
| 561 | 20230808 | 110700 | 2650146800 | 27450 | 27450 | 27600 | 27400 | 258 |
| 562 | 20230808 | 110600 | 2643066400 | 27450 | 27500 | 27500 | 27400 | 19 |
| 563 | 20230808 | 110500 | 2642544600 | 27400 | 27250 | 27400 | 27250 | 140 |
| 564 | 20230808 | 110400 | 2638720400 | 27250 | 27250 | 27300 | 27200 | 210 |
| 565 | 20230808 | 110300 | 2632999400 | 27250 | 27250 | 27300 | 27250 | 62 |
| 566 | 20230808 | 110200 | 2631309400 | 27250 | 27300 | 27350 | 27250 | 135 |
| 567 | 20230808 | 110100 | 2627624650 | 27350 | 27250 | 27400 | 27250 | 150 |
| 568 | 20230808 | 110000 | 2623524050 | 27350 | 27400 | 27500 | 27250 | 354 |
| 569 | 20230808 | 105900 | 2613861550 | 27400 | 27300 | 27450 | 27300 | 526 |
| 570 | 20230808 | 105800 | 2599461100 | 27300 | 27500 | 27500 | 27300 | 243 |
| 571 | 20230808 | 105700 | 2592809900 | 27500 | 27600 | 27600 | 27450 | 129 |
| 572 | 20230808 | 105600 | 2589263750 | 27600 | 27500 | 27600 | 27450 | 93 |
| 573 | 20230808 | 105500 | 2586708500 | 27450 | 27400 | 27450 | 27400 | 119 |
| 574 | 20230808 | 105400 | 2583446150 | 27500 | 27550 | 27550 | 27400 | 45 |
| 575 | 20230808 | 105300 | 2582209000 | 27550 | 27450 | 27550 | 27400 | 302 |
| 576 | 20230808 | 105200 | 2573915450 | 27400 | 27400 | 27450 | 27400 | 102 |
| 577 | 20230808 | 105100 | 2571120500 | 27400 | 27500 | 27500 | 27400 | 143 |
| 578 | 20230808 | 105000 | 2567198350 | 27450 | 27600 | 27600 | 27450 | 734 |
| 579 | 20230808 | 104900 | 2547003350 | 27600 | 27550 | 27600 | 27500 | 93 |
| 580 | 20230808 | 104800 | 2544440500 | 27550 | 27550 | 27550 | 27500 | 69 |
| 581 | 20230808 | 104700 | 2542540200 | 27550 | 27550 | 27550 | 27500 | 489 |
| 582 | 20230808 | 104600 | 2529089950 | 27550 | 27700 | 27750 | 27550 | 839 |
| 583 | 20230808 | 104500 | 2505932400 | 27700 | 27700 | 27700 | 27650 | 126 |
| 584 | 20230808 | 104400 | 2502446150 | 27650 | 27700 | 27750 | 27650 | 70 |
| 585 | 20230808 | 104300 | 2500508850 | 27700 | 27700 | 27750 | 27700 | 188 |
| 586 | 20230808 | 104200 | 2495297650 | 27700 | 27750 | 27750 | 27700 | 68 |
| 587 | 20230808 | 104100 | 2493413000 | 27750 | 27850 | 27850 | 27750 | 152 |
| 588 | 20230808 | 104000 | 2489189700 | 27900 | 27850 | 27900 | 27850 | 48 |
| 589 | 20230808 | 103900 | 2487852800 | 27850 | 27950 | 27950 | 27800 | 112 |
| 590 | 20230808 | 103800 | 2484727550 | 28000 | 27750 | 28000 | 27700 | 117 |
| 591 | 20230808 | 103700 | 2481468150 | 27700 | 27750 | 27800 | 27700 | 144 |
| 592 | 20230808 | 103600 | 2477473350 | 27750 | 27950 | 27950 | 27750 | 183 |
| 593 | 20230808 | 103500 | 2472378900 | 27950 | 27950 | 28000 | 27900 | 112 |
| 594 | 20230808 | 103400 | 2469248250 | 27950 | 27950 | 28000 | 27900 | 124 |
| 595 | 20230808 | 103300 | 2465781300 | 27950 | 27900 | 28000 | 27900 | 110 |
| 596 | 20230808 | 103200 | 2462708650 | 27900 | 28100 | 28100 | 27800 | 2075 |
| 597 | 20230808 | 103100 | 2404840950 | 27950 | 28150 | 28150 | 27950 | 2148 |
| 598 | 20230808 | 103000 | 2344730700 | 28150 | 28250 | 28300 | 28050 | 216 |
| 599 | 20230808 | 102900 | 2338645100 | 28250 | 28250 | 28300 | 28200 | 139 |
| 600 | 20230808 | 102800 | 2334719550 | 28250 | 28200 | 28300 | 28200 | 95 |
| 601 | 20230808 | 102700 | 2332033600 | 28300 | 28100 | 28400 | 28100 | 1659 |
| 602 | 20230808 | 102600 | 2284940100 | 28100 | 28350 | 28350 | 28100 | 150 |
| 603 | 20230808 | 102500 | 2280701700 | 28300 | 28350 | 28400 | 28300 | 142 |
| 604 | 20230808 | 102400 | 2276674800 | 28350 | 28250 | 28350 | 28250 | 181 |
| 605 | 20230808 | 102300 | 2271547400 | 28200 | 28250 | 28350 | 28200 | 378 |
| 606 | 20230808 | 102200 | 2260839950 | 28350 | 28150 | 28350 | 28000 | 3218 |
| 607 | 20230808 | 102100 | 2169698850 | 28150 | 28050 | 28150 | 28050 | 70 |
| 608 | 20230808 | 102000 | 2167732550 | 27850 | 28000 | 28100 | 27750 | 1143 |
| 609 | 20230808 | 101900 | 2135697500 | 27950 | 27850 | 27950 | 27750 | 884 |
| 610 | 20230808 | 101800 | 2111037700 | 27850 | 27800 | 27850 | 27800 | 94 |
| 611 | 20230808 | 101700 | 2108421800 | 27800 | 27800 | 27850 | 27800 | 87 |
| 612 | 20230808 | 101600 | 2106003000 | 27750 | 27750 | 27850 | 27750 | 93 |
| 613 | 20230808 | 101500 | 2103418150 | 27750 | 27750 | 27750 | 27650 | 163 |
| 614 | 20230808 | 101400 | 2098901250 | 27750 | 27850 | 27850 | 27750 | 250 |
| 615 | 20230808 | 101300 | 2091956500 | 27800 | 27800 | 27800 | 27750 | 86 |
| 616 | 20230808 | 101200 | 2089568400 | 27800 | 27750 | 27800 | 27700 | 184 |
| 617 | 20230808 | 101100 | 2084466250 | 27750 | 27750 | 27750 | 27600 | 95 |
| 618 | 20230808 | 101000 | 2081831700 | 27650 | 27650 | 27700 | 27550 | 298 |
| 619 | 20230808 | 100900 | 2073596300 | 27650 | 27700 | 27750 | 27650 | 190 |
| 620 | 20230808 | 100800 | 2068338450 | 27700 | 27650 | 27700 | 27550 | 223 |
| 621 | 20230808 | 100700 | 2062180550 | 27600 | 27550 | 27600 | 27550 | 1451 |
| 622 | 20230808 | 100600 | 2022168800 | 27550 | 27650 | 27650 | 27550 | 126 |
| 623 | 20230808 | 100500 | 2018686750 | 27650 | 27600 | 27650 | 27600 | 217 |
| 624 | 20230808 | 100400 | 2012697050 | 27600 | 27600 | 27650 | 27600 | 230 |
| 625 | 20230808 | 100300 | 2006342950 | 27600 | 27600 | 27650 | 27550 | 104 |
| 626 | 20230808 | 100200 | 2003473950 | 27600 | 27550 | 27600 | 27550 | 111 |
| 627 | 20230808 | 100100 | 2000413850 | 27550 | 27650 | 27650 | 27550 | 732 |
| 628 | 20230808 | 100000 | 1980198750 | 27650 | 27700 | 27750 | 27650 | 312 |
| 629 | 20230808 | 095900 | 1971556400 | 27750 | 28000 | 28000 | 27700 | 1561 |
| 630 | 20230808 | 095800 | 1928070750 | 28000 | 27950 | 28000 | 27950 | 139 |
| 631 | 20230808 | 095700 | 1924179600 | 27950 | 28000 | 28050 | 27950 | 161 |
| 632 | 20230808 | 095600 | 1919672600 | 27950 | 27950 | 28000 | 27950 | 106 |
| 633 | 20230808 | 095500 | 1916706000 | 27950 | 28000 | 28000 | 27900 | 131 |
| 634 | 20230808 | 095400 | 1913042850 | 28000 | 27950 | 28050 | 27950 | 246 |
| 635 | 20230808 | 095300 | 1906157900 | 28000 | 27950 | 28000 | 27900 | 216 |
| 636 | 20230808 | 095200 | 1900115200 | 27900 | 27950 | 28000 | 27900 | 336 |
| 637 | 20230808 | 095100 | 1890719600 | 27950 | 27900 | 27950 | 27900 | 45 |
| 638 | 20230808 | 095000 | 1889462700 | 27900 | 27850 | 27950 | 27850 | 191 |
| 639 | 20230808 | 094900 | 1884133300 | 27850 | 27900 | 28000 | 27850 | 277 |
| 640 | 20230808 | 094800 | 1876388200 | 27900 | 27900 | 27950 | 27850 | 80 |
| 641 | 20230808 | 094700 | 1874156950 | 27850 | 27900 | 27900 | 27800 | 160 |
| 642 | 20230808 | 094600 | 1869701200 | 27850 | 27900 | 27950 | 27850 | 379 |
| 643 | 20230808 | 094500 | 1859141850 | 27950 | 27800 | 27950 | 27800 | 140 |
| 644 | 20230808 | 094400 | 1855238650 | 27750 | 27950 | 28000 | 27750 | 357 |
| 645 | 20230808 | 094300 | 1845271800 | 27900 | 27800 | 27950 | 27800 | 180 |
| 646 | 20230808 | 094200 | 1840250850 | 27800 | 27650 | 27800 | 27600 | 293 |
| 647 | 20230808 | 094100 | 1832116100 | 27650 | 27700 | 27750 | 27650 | 282 |
| 648 | 20230808 | 094000 | 1824313550 | 27700 | 27850 | 27850 | 27550 | 2434 |
| 649 | 20230808 | 093900 | 1756885700 | 27850 | 27900 | 27900 | 27850 | 786 |
| 650 | 20230808 | 093800 | 1734978600 | 27950 | 28000 | 28050 | 27950 | 1286 |
| 651 | 20230808 | 093700 | 1699012100 | 28000 | 28150 | 28150 | 28000 | 868 |
| 652 | 20230808 | 093600 | 1674602100 | 28150 | 28150 | 28200 | 28150 | 102 |
| 653 | 20230808 | 093500 | 1671730000 | 28150 | 28200 | 28200 | 28150 | 474 |
| 654 | 20230808 | 093400 | 1658365750 | 28200 | 28150 | 28200 | 28150 | 215 |
| 655 | 20230808 | 093300 | 1652303150 | 28150 | 28200 | 28250 | 28150 | 158 |
| 656 | 20230808 | 093200 | 1647848500 | 28200 | 28250 | 28250 | 28200 | 447 |
| 657 | 20230808 | 093100 | 1635226550 | 28250 | 28250 | 28300 | 28250 | 166 |
| 658 | 20230808 | 093000 | 1630533750 | 28250 | 28200 | 28250 | 28200 | 286 |
| 659 | 20230808 | 092900 | 1622458900 | 28200 | 28300 | 28450 | 28200 | 296 |
| 660 | 20230808 | 092800 | 1614059200 | 28350 | 28300 | 28350 | 28200 | 455 |
| 661 | 20230808 | 092700 | 1601184700 | 28250 | 28200 | 28350 | 28200 | 450 |
| 662 | 20230808 | 092600 | 1588460800 | 28200 | 28150 | 28250 | 28100 | 966 |
| 663 | 20230808 | 092500 | 1561257950 | 28100 | 28300 | 28400 | 28100 | 2028 |
| 664 | 20230808 | 092400 | 1503988850 | 28400 | 28450 | 28450 | 28300 | 1596 |
| 665 | 20230808 | 092300 | 1458697400 | 28450 | 28550 | 28550 | 28400 | 718 |
| 666 | 20230808 | 092200 | 1438227200 | 28550 | 28600 | 28700 | 28550 | 737 |
| 667 | 20230808 | 092100 | 1417144650 | 28600 | 28600 | 28650 | 28550 | 509 |
| 668 | 20230808 | 092000 | 1402589650 | 28550 | 28550 | 28600 | 28550 | 233 |
| 669 | 20230808 | 091900 | 1395933450 | 28550 | 28550 | 28550 | 28450 | 543 |
| 670 | 20230808 | 091800 | 1380460550 | 28550 | 28550 | 28650 | 28500 | 441 |
| 671 | 20230808 | 091700 | 1367862850 | 28550 | 28350 | 28600 | 28350 | 856 |
| 672 | 20230808 | 091600 | 1343419500 | 28400 | 28500 | 28550 | 28400 | 3239 |
| 673 | 20230808 | 091500 | 1251139550 | 28550 | 28800 | 28850 | 28550 | 824 |
| 674 | 20230808 | 091400 | 1227503200 | 28600 | 28850 | 28850 | 28550 | 1314 |
| 675 | 20230808 | 091300 | 1189782500 | 28900 | 28600 | 28900 | 28500 | 1617 |
| 676 | 20230808 | 091200 | 1143558250 | 28600 | 28500 | 28750 | 28500 | 6993 |
| 677 | 20230808 | 091100 | 943433350 | 28550 | 29000 | 29100 | 28550 | 5399 |
| 678 | 20230808 | 091000 | 787928550 | 29100 | 28800 | 29100 | 28750 | 5902 |
| 679 | 20230808 | 090900 | 616780550 | 28750 | 28800 | 28900 | 28700 | 2508 |
| 680 | 20230808 | 090800 | 544564450 | 28800 | 28550 | 28800 | 28500 | 2736 |
| 681 | 20230808 | 090700 | 466165300 | 28550 | 28450 | 28550 | 28450 | 625 |
| 682 | 20230808 | 090600 | 448349450 | 28450 | 28300 | 28500 | 28300 | 410 |
| 683 | 20230808 | 090500 | 436710850 | 28300 | 28400 | 28650 | 28250 | 5164 |
| 684 | 20230808 | 090400 | 289350300 | 28500 | 28250 | 28500 | 28150 | 1658 |
| 685 | 20230808 | 090300 | 242348250 | 28300 | 28300 | 28300 | 28050 | 1263 |
| 686 | 20230808 | 090200 | 206789700 | 28300 | 27750 | 28300 | 27750 | 2048 |
| 687 | 20230808 | 090100 | 149349200 | 27750 | 27600 | 28000 | 27500 | 1781 |
| 688 | 20230808 | 090000 | 100114150 | 27600 | 28200 | 28300 | 27600 | 3499 |