37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 203100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 5257 |
| 3 | 20230802 | 203000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 4 | 20230802 | 202900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 5 | 20230802 | 202800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 6 | 20230802 | 202700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 7 | 20230802 | 202600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 8 | 20230802 | 202500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 9 | 20230802 | 202400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 10 | 20230802 | 202300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 11 | 20230802 | 202200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 12 | 20230802 | 202100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 13 | 20230802 | 202000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 14 | 20230802 | 201900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 15 | 20230802 | 201800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 16 | 20230802 | 201700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 17 | 20230802 | 201600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 18 | 20230802 | 201500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 19 | 20230802 | 201400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 20 | 20230802 | 201300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 21 | 20230802 | 201200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 22 | 20230802 | 201100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 23 | 20230802 | 201000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 24 | 20230802 | 200900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 25 | 20230802 | 200800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 26 | 20230802 | 200700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 27 | 20230802 | 200600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 28 | 20230802 | 200500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 29 | 20230802 | 200400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 30 | 20230802 | 200300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 31 | 20230802 | 200200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 32 | 20230802 | 200100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 5257 |
| 33 | 20230802 | 200000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 34 | 20230802 | 195900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 35 | 20230802 | 195800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 36 | 20230802 | 195700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 37 | 20230802 | 195600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 38 | 20230802 | 195500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 39 | 20230802 | 195400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 40 | 20230802 | 195300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 41 | 20230802 | 195200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 42 | 20230802 | 195100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 43 | 20230802 | 195000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 44 | 20230802 | 194900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 45 | 20230802 | 194800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 46 | 20230802 | 194700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 47 | 20230802 | 194600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 48 | 20230802 | 194500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 49 | 20230802 | 194400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 50 | 20230802 | 194300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 51 | 20230802 | 194200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 52 | 20230802 | 194100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 53 | 20230802 | 194000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 54 | 20230802 | 193900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 55 | 20230802 | 193800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 56 | 20230802 | 193700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 57 | 20230802 | 193600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 58 | 20230802 | 193500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 59 | 20230802 | 193400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 60 | 20230802 | 193300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 61 | 20230802 | 193200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 62 | 20230802 | 193100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 5257 |
| 63 | 20230802 | 193000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 64 | 20230802 | 192900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 65 | 20230802 | 192800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 66 | 20230802 | 192700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 67 | 20230802 | 192600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 68 | 20230802 | 192500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 69 | 20230802 | 192400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 70 | 20230802 | 192300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 71 | 20230802 | 192200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 72 | 20230802 | 192100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 73 | 20230802 | 192000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 74 | 20230802 | 191900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 75 | 20230802 | 191800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 76 | 20230802 | 191700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 77 | 20230802 | 191600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 78 | 20230802 | 191500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 79 | 20230802 | 191400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 80 | 20230802 | 191300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 81 | 20230802 | 191200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 82 | 20230802 | 191100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 83 | 20230802 | 191000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 84 | 20230802 | 190900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 85 | 20230802 | 190800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 86 | 20230802 | 190700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 87 | 20230802 | 190600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 88 | 20230802 | 190500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 89 | 20230802 | 190400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 90 | 20230802 | 190300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 91 | 20230802 | 190200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 92 | 20230802 | 190100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 5257 |
| 93 | 20230802 | 190000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 94 | 20230802 | 185900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 95 | 20230802 | 185800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 96 | 20230802 | 185700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 97 | 20230802 | 185600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 98 | 20230802 | 185500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 99 | 20230802 | 185400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 100 | 20230802 | 185300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 101 | 20230802 | 185200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 102 | 20230802 | 185100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 103 | 20230802 | 185000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 104 | 20230802 | 184900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 105 | 20230802 | 184800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 106 | 20230802 | 184700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 107 | 20230802 | 184600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 108 | 20230802 | 184500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 109 | 20230802 | 184400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 110 | 20230802 | 184300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 111 | 20230802 | 184200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 112 | 20230802 | 184100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 113 | 20230802 | 184000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 114 | 20230802 | 183900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 115 | 20230802 | 183800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 116 | 20230802 | 183700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 117 | 20230802 | 183600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 118 | 20230802 | 183500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 119 | 20230802 | 183400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 120 | 20230802 | 183300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 121 | 20230802 | 183200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 122 | 20230802 | 183100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 5257 |
| 123 | 20230802 | 183000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 124 | 20230802 | 182900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 125 | 20230802 | 182800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 126 | 20230802 | 182700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 127 | 20230802 | 182600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 128 | 20230802 | 182500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 129 | 20230802 | 182400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 130 | 20230802 | 182300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 131 | 20230802 | 182200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 132 | 20230802 | 182100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 133 | 20230802 | 182000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 134 | 20230802 | 181900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 135 | 20230802 | 181800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 136 | 20230802 | 181700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 137 | 20230802 | 181600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 138 | 20230802 | 181500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 139 | 20230802 | 181400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 140 | 20230802 | 181300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 141 | 20230802 | 181200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 142 | 20230802 | 181100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 143 | 20230802 | 181000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 144 | 20230802 | 180900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 145 | 20230802 | 180800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 146 | 20230802 | 180700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 147 | 20230802 | 180600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 148 | 20230802 | 180500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 149 | 20230802 | 180400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 150 | 20230802 | 180300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 151 | 20230802 | 180200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 152 | 20230802 | 180100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 5257 |
| 153 | 20230802 | 180000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 154 | 20230802 | 175900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 155 | 20230802 | 175800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 156 | 20230802 | 175700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 157 | 20230802 | 175600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 158 | 20230802 | 175500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 159 | 20230802 | 175400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 160 | 20230802 | 175300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 161 | 20230802 | 175200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 162 | 20230802 | 175100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 163 | 20230802 | 175000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 164 | 20230802 | 174900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 165 | 20230802 | 174800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 166 | 20230802 | 174700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 167 | 20230802 | 174600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 168 | 20230802 | 174500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 169 | 20230802 | 174400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 170 | 20230802 | 174300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 171 | 20230802 | 174200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 172 | 20230802 | 174100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 173 | 20230802 | 174000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 174 | 20230802 | 173900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 175 | 20230802 | 173800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 176 | 20230802 | 173700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 177 | 20230802 | 173600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 178 | 20230802 | 173500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 179 | 20230802 | 173400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 180 | 20230802 | 173300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 181 | 20230802 | 173200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 182 | 20230802 | 173100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 5257 |
| 183 | 20230802 | 173000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 184 | 20230802 | 172900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 185 | 20230802 | 172800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 186 | 20230802 | 172700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 187 | 20230802 | 172600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 188 | 20230802 | 172500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 189 | 20230802 | 172400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 190 | 20230802 | 172300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 191 | 20230802 | 172200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 192 | 20230802 | 172100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 193 | 20230802 | 172000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 194 | 20230802 | 171900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 195 | 20230802 | 171800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 196 | 20230802 | 171700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 197 | 20230802 | 171600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 198 | 20230802 | 171500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 199 | 20230802 | 171400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 200 | 20230802 | 171300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 201 | 20230802 | 171200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 202 | 20230802 | 171100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 203 | 20230802 | 171000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 204 | 20230802 | 170900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 205 | 20230802 | 170800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 206 | 20230802 | 170700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 207 | 20230802 | 170600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 208 | 20230802 | 170500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 209 | 20230802 | 170400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 210 | 20230802 | 170300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 211 | 20230802 | 170200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 212 | 20230802 | 170100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 5257 |
| 213 | 20230802 | 170000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 214 | 20230802 | 165900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 215 | 20230802 | 165800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 216 | 20230802 | 165700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 217 | 20230802 | 165600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 218 | 20230802 | 165500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 219 | 20230802 | 165400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 220 | 20230802 | 165300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 221 | 20230802 | 165200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 222 | 20230802 | 165100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 223 | 20230802 | 165000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 224 | 20230802 | 164900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 225 | 20230802 | 164800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 226 | 20230802 | 164700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 227 | 20230802 | 164600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 228 | 20230802 | 164500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 229 | 20230802 | 164400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 230 | 20230802 | 164300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 231 | 20230802 | 164200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 232 | 20230802 | 164100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 233 | 20230802 | 164000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 234 | 20230802 | 163900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 235 | 20230802 | 163800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 236 | 20230802 | 163700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 237 | 20230802 | 163600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 238 | 20230802 | 163500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 239 | 20230802 | 163400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 240 | 20230802 | 163300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 241 | 20230802 | 163200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 242 | 20230802 | 163100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 5257 |
| 243 | 20230802 | 163000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 244 | 20230802 | 162900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 245 | 20230802 | 162800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 246 | 20230802 | 162700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 247 | 20230802 | 162600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 248 | 20230802 | 162500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 249 | 20230802 | 162400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 250 | 20230802 | 162300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 251 | 20230802 | 162200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 252 | 20230802 | 162100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 253 | 20230802 | 162000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 254 | 20230802 | 161900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 255 | 20230802 | 161800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 256 | 20230802 | 161700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 257 | 20230802 | 161600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 258 | 20230802 | 161500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 259 | 20230802 | 161400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 260 | 20230802 | 161300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 261 | 20230802 | 161200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 262 | 20230802 | 161100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 263 | 20230802 | 161000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 264 | 20230802 | 160900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 265 | 20230802 | 160800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 266 | 20230802 | 160700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 267 | 20230802 | 160600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 268 | 20230802 | 160500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 269 | 20230802 | 160400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 270 | 20230802 | 160300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 271 | 20230802 | 160200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 272 | 20230802 | 160100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 5257 |
| 273 | 20230802 | 160000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 274 | 20230802 | 155900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 275 | 20230802 | 155800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 276 | 20230802 | 155700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 277 | 20230802 | 155600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 278 | 20230802 | 155500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 279 | 20230802 | 155400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 280 | 20230802 | 155300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 281 | 20230802 | 155200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 282 | 20230802 | 155100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 283 | 20230802 | 155000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 284 | 20230802 | 154900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 285 | 20230802 | 154800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 286 | 20230802 | 154700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 287 | 20230802 | 154600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 288 | 20230802 | 154500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 289 | 20230802 | 154400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 290 | 20230802 | 154300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 291 | 20230802 | 154200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 292 | 20230802 | 154100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 293 | 20230802 | 154000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 294 | 20230802 | 153900 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 295 | 20230802 | 153800 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 296 | 20230802 | 153700 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 297 | 20230802 | 153600 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 298 | 20230802 | 153500 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 299 | 20230802 | 153400 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 300 | 20230802 | 153300 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 301 | 20230802 | 153200 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 302 | 20230802 | 153100 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 5257 |
| 303 | 20230802 | 153000 | 21501807500 | 42150 | 42150 | 42150 | 42150 | 5257 |
| 304 | 20230802 | 152900 | 21280224950 | 42150 | 42150 | 42150 | 42150 | 0 |
| 305 | 20230802 | 152800 | 21280224950 | 42150 | 42150 | 42150 | 42150 | 0 |
| 306 | 20230802 | 152700 | 21280224950 | 42150 | 42150 | 42150 | 42150 | 0 |
| 307 | 20230802 | 152600 | 21280224950 | 42150 | 42150 | 42150 | 42150 | 0 |
| 308 | 20230802 | 152500 | 21280224950 | 42150 | 42150 | 42150 | 42150 | 0 |
| 309 | 20230802 | 152400 | 21280224950 | 42150 | 42150 | 42150 | 42150 | 0 |
| 310 | 20230802 | 152300 | 21280224950 | 42150 | 42150 | 42150 | 42150 | 0 |
| 311 | 20230802 | 152200 | 21280224950 | 42150 | 42150 | 42150 | 42150 | 0 |
| 312 | 20230802 | 152100 | 21280224950 | 42150 | 42150 | 42150 | 42150 | 0 |
| 313 | 20230802 | 152000 | 21280224950 | 42150 | 42150 | 42150 | 42150 | 0 |
| 314 | 20230802 | 151900 | 21280224950 | 42150 | 42200 | 42300 | 42100 | 1106 |
| 315 | 20230802 | 151800 | 21233608850 | 42250 | 42300 | 42350 | 42150 | 947 |
| 316 | 20230802 | 151700 | 21193568800 | 42200 | 42400 | 42400 | 42150 | 814 |
| 317 | 20230802 | 151600 | 21159182050 | 42400 | 42450 | 42450 | 42250 | 1365 |
| 318 | 20230802 | 151500 | 21101404900 | 42450 | 42350 | 42450 | 42250 | 3101 |
| 319 | 20230802 | 151400 | 20970009350 | 42350 | 42350 | 42400 | 42250 | 3099 |
| 320 | 20230802 | 151300 | 20838908300 | 42350 | 42250 | 42350 | 42200 | 2705 |
| 321 | 20230802 | 151200 | 20724516800 | 42250 | 42050 | 42250 | 42000 | 1849 |
| 322 | 20230802 | 151100 | 20646623250 | 42050 | 41900 | 42050 | 41850 | 4271 |
| 323 | 20230802 | 151000 | 20467538050 | 41900 | 41750 | 41900 | 41750 | 1986 |
| 324 | 20230802 | 150900 | 20384436000 | 41750 | 41750 | 41800 | 41750 | 1981 |
| 325 | 20230802 | 150800 | 20301708950 | 41800 | 41800 | 41850 | 41750 | 1612 |
| 326 | 20230802 | 150700 | 20234328500 | 41800 | 41900 | 41900 | 41800 | 211 |
| 327 | 20230802 | 150600 | 20225506450 | 41850 | 41800 | 41850 | 41800 | 199 |
| 328 | 20230802 | 150500 | 20217183300 | 41750 | 41850 | 41900 | 41750 | 2803 |
| 329 | 20230802 | 150400 | 20099987500 | 41800 | 41800 | 41850 | 41750 | 2016 |
| 330 | 20230802 | 150300 | 20015781300 | 41800 | 41800 | 41850 | 41750 | 401 |
| 331 | 20230802 | 150200 | 19999028950 | 41750 | 41750 | 41800 | 41750 | 1230 |
| 332 | 20230802 | 150100 | 19947672000 | 41750 | 41800 | 41800 | 41750 | 5709 |
| 333 | 20230802 | 150000 | 19709138500 | 41850 | 41850 | 41900 | 41800 | 2855 |
| 334 | 20230802 | 145900 | 19589698000 | 41850 | 41900 | 41900 | 41850 | 348 |
| 335 | 20230802 | 145800 | 19575130450 | 41900 | 41900 | 41950 | 41850 | 507 |
| 336 | 20230802 | 145700 | 19553889750 | 41900 | 41850 | 41950 | 41850 | 734 |
| 337 | 20230802 | 145600 | 19523148900 | 41850 | 41950 | 41950 | 41850 | 2395 |
| 338 | 20230802 | 145500 | 19422797250 | 42000 | 42000 | 42000 | 41950 | 751 |
| 339 | 20230802 | 145400 | 19391266450 | 42000 | 41950 | 42000 | 41950 | 241 |
| 340 | 20230802 | 145300 | 19381152500 | 41950 | 41950 | 42000 | 41900 | 1205 |
| 341 | 20230802 | 145200 | 19330604350 | 41900 | 41900 | 41950 | 41900 | 994 |
| 342 | 20230802 | 145100 | 19288954950 | 41900 | 41950 | 41950 | 41900 | 540 |
| 343 | 20230802 | 145000 | 19266327600 | 41900 | 41950 | 42000 | 41900 | 1056 |
| 344 | 20230802 | 144900 | 19222033850 | 42000 | 42000 | 42000 | 41950 | 372 |
| 345 | 20230802 | 144800 | 19206417400 | 41950 | 42000 | 42000 | 41950 | 461 |
| 346 | 20230802 | 144700 | 19187064100 | 41950 | 41950 | 42000 | 41950 | 337 |
| 347 | 20230802 | 144600 | 19172920750 | 42000 | 42000 | 42050 | 41950 | 1711 |
| 348 | 20230802 | 144500 | 19101060600 | 42000 | 42000 | 42050 | 41950 | 383 |
| 349 | 20230802 | 144400 | 19084972800 | 41950 | 42000 | 42050 | 41950 | 127 |
| 350 | 20230802 | 144300 | 19079642600 | 42000 | 41900 | 42000 | 41900 | 514 |
| 351 | 20230802 | 144200 | 19058096050 | 42000 | 42000 | 42000 | 41950 | 402 |
| 352 | 20230802 | 144100 | 19041228900 | 42000 | 41950 | 42050 | 41900 | 434 |
| 353 | 20230802 | 144000 | 19023016750 | 41950 | 41950 | 42050 | 41900 | 467 |
| 354 | 20230802 | 143900 | 19003424800 | 41950 | 41950 | 42000 | 41900 | 552 |
| 355 | 20230802 | 143800 | 18980279000 | 41950 | 41950 | 42050 | 41950 | 334 |
| 356 | 20230802 | 143700 | 18966262050 | 42000 | 42100 | 42100 | 41950 | 1695 |
| 357 | 20230802 | 143600 | 18895064700 | 42050 | 42050 | 42100 | 42050 | 745 |
| 358 | 20230802 | 143500 | 18863735500 | 42050 | 42050 | 42100 | 42050 | 620 |
| 359 | 20230802 | 143400 | 18837662200 | 42100 | 42100 | 42100 | 42050 | 575 |
| 360 | 20230802 | 143300 | 18813472250 | 42100 | 42050 | 42200 | 42050 | 437 |
| 361 | 20230802 | 143200 | 18795077600 | 42050 | 42100 | 42200 | 42050 | 500 |
| 362 | 20230802 | 143100 | 18774015300 | 42000 | 42050 | 42100 | 42000 | 756 |
| 363 | 20230802 | 143000 | 18742228000 | 42000 | 41950 | 42100 | 41900 | 636 |
| 364 | 20230802 | 142900 | 18715530250 | 41950 | 41850 | 41950 | 41850 | 537 |
| 365 | 20230802 | 142800 | 18693039900 | 41850 | 41900 | 41950 | 41850 | 387 |
| 366 | 20230802 | 142700 | 18676832700 | 41850 | 41850 | 41950 | 41800 | 476 |
| 367 | 20230802 | 142600 | 18656917350 | 41850 | 41850 | 41950 | 41800 | 822 |
| 368 | 20230802 | 142500 | 18622512350 | 41850 | 41900 | 41950 | 41800 | 376 |
| 369 | 20230802 | 142400 | 18606777250 | 41900 | 41850 | 41950 | 41800 | 430 |
| 370 | 20230802 | 142300 | 18588787850 | 41850 | 41900 | 41900 | 41850 | 770 |
| 371 | 20230802 | 142200 | 18556548750 | 41900 | 41950 | 42000 | 41850 | 435 |
| 372 | 20230802 | 142100 | 18538316100 | 41950 | 41950 | 42000 | 41850 | 1368 |
| 373 | 20230802 | 142000 | 18480885950 | 42000 | 41900 | 42000 | 41850 | 748 |
| 374 | 20230802 | 141900 | 18449539000 | 41950 | 41900 | 41950 | 41800 | 450 |
| 375 | 20230802 | 141800 | 18430691150 | 41950 | 41950 | 42000 | 41800 | 6711 |
| 376 | 20230802 | 141700 | 18149878400 | 41950 | 41950 | 42000 | 41850 | 2119 |
| 377 | 20230802 | 141600 | 18061127100 | 41900 | 42000 | 42050 | 41900 | 1260 |
| 378 | 20230802 | 141500 | 18008253850 | 42000 | 42050 | 42100 | 42000 | 348 |
| 379 | 20230802 | 141400 | 17993632200 | 42100 | 42050 | 42100 | 42000 | 445 |
| 380 | 20230802 | 141300 | 17974931000 | 42000 | 42000 | 42100 | 42000 | 500 |
| 381 | 20230802 | 141200 | 17953915700 | 42000 | 42000 | 42100 | 42000 | 223 |
| 382 | 20230802 | 141100 | 17944541600 | 42000 | 41950 | 42050 | 41950 | 194 |
| 383 | 20230802 | 141000 | 17936394350 | 42000 | 41900 | 42000 | 41900 | 262 |
| 384 | 20230802 | 140900 | 17925402950 | 41900 | 42000 | 42000 | 41900 | 1045 |
| 385 | 20230802 | 140800 | 17881566250 | 42000 | 41950 | 42050 | 41950 | 400 |
| 386 | 20230802 | 140700 | 17864771050 | 41950 | 41950 | 42000 | 41950 | 197 |
| 387 | 20230802 | 140600 | 17856503750 | 41950 | 41950 | 42000 | 41900 | 639 |
| 388 | 20230802 | 140500 | 17829692450 | 42050 | 41950 | 42050 | 41950 | 323 |
| 389 | 20230802 | 140400 | 17816133750 | 41900 | 42100 | 42150 | 41900 | 1252 |
| 390 | 20230802 | 140300 | 17763500600 | 42100 | 42100 | 42150 | 42050 | 412 |
| 391 | 20230802 | 140200 | 17746162400 | 42050 | 42000 | 42100 | 42000 | 472 |
| 392 | 20230802 | 140100 | 17726297700 | 42000 | 41950 | 42050 | 41950 | 306 |
| 393 | 20230802 | 140000 | 17713449600 | 41900 | 41950 | 41950 | 41850 | 264 |
| 394 | 20230802 | 135900 | 17702381800 | 41950 | 41800 | 41950 | 41800 | 1077 |
| 395 | 20230802 | 135800 | 17657299750 | 41800 | 41800 | 41850 | 41800 | 1013 |
| 396 | 20230802 | 135700 | 17614944400 | 41800 | 41850 | 41900 | 41800 | 516 |
| 397 | 20230802 | 135600 | 17593356300 | 41900 | 41950 | 42050 | 41850 | 1082 |
| 398 | 20230802 | 135500 | 17548022150 | 41900 | 41950 | 42000 | 41850 | 790 |
| 399 | 20230802 | 135400 | 17514925100 | 41900 | 41950 | 42100 | 41900 | 815 |
| 400 | 20230802 | 135300 | 17480737800 | 41950 | 41800 | 42100 | 41800 | 1341 |
| 401 | 20230802 | 135200 | 17424493300 | 41850 | 41850 | 41900 | 41750 | 1567 |
| 402 | 20230802 | 135100 | 17359021500 | 41950 | 41750 | 41950 | 41700 | 4344 |
| 403 | 20230802 | 135000 | 17177563250 | 41750 | 41750 | 41800 | 41700 | 1266 |
| 404 | 20230802 | 134900 | 17124729100 | 41750 | 41800 | 41800 | 41700 | 910 |
| 405 | 20230802 | 134800 | 17086736700 | 41750 | 41800 | 41900 | 41750 | 1026 |
| 406 | 20230802 | 134700 | 17043849150 | 41800 | 41750 | 41900 | 41750 | 730 |
| 407 | 20230802 | 134600 | 17013346500 | 41750 | 41750 | 41800 | 41700 | 1764 |
| 408 | 20230802 | 134500 | 16939719750 | 41750 | 41900 | 41950 | 41650 | 9869 |
| 409 | 20230802 | 134400 | 16527544900 | 41850 | 41850 | 41950 | 41850 | 1255 |
| 410 | 20230802 | 134300 | 16474972700 | 41850 | 41850 | 41900 | 41850 | 831 |
| 411 | 20230802 | 134200 | 16440187300 | 41850 | 41900 | 41900 | 41800 | 1279 |
| 412 | 20230802 | 134100 | 16386670050 | 41900 | 41850 | 41950 | 41800 | 3662 |
| 413 | 20230802 | 134000 | 16233436000 | 41850 | 41950 | 42000 | 41850 | 4100 |
| 414 | 20230802 | 133900 | 16061643650 | 42000 | 42000 | 42050 | 41950 | 1594 |
| 415 | 20230802 | 133800 | 15994745150 | 42000 | 42000 | 42050 | 42000 | 2856 |
| 416 | 20230802 | 133700 | 15874789850 | 42000 | 42050 | 42100 | 42000 | 1157 |
| 417 | 20230802 | 133600 | 15826141950 | 42050 | 42050 | 42100 | 42050 | 400 |
| 418 | 20230802 | 133500 | 15809310450 | 42050 | 42050 | 42100 | 42050 | 327 |
| 419 | 20230802 | 133400 | 15795556600 | 42100 | 42050 | 42150 | 42050 | 1165 |
| 420 | 20230802 | 133300 | 15746519700 | 42100 | 42050 | 42100 | 42050 | 1080 |
| 421 | 20230802 | 133200 | 15701100250 | 42050 | 42100 | 42150 | 42050 | 1039 |
| 422 | 20230802 | 133100 | 15657364700 | 42100 | 42100 | 42150 | 42100 | 335 |
| 423 | 20230802 | 133000 | 15643256100 | 42100 | 42150 | 42200 | 42100 | 1975 |
| 424 | 20230802 | 132900 | 15560019600 | 42150 | 42200 | 42250 | 42150 | 235 |
| 425 | 20230802 | 132800 | 15550106400 | 42200 | 42250 | 42250 | 42200 | 253 |
| 426 | 20230802 | 132700 | 15539427700 | 42250 | 42200 | 42250 | 42200 | 651 |
| 427 | 20230802 | 132600 | 15511936850 | 42250 | 42250 | 42300 | 42200 | 1163 |
| 428 | 20230802 | 132500 | 15462822250 | 42250 | 42300 | 42300 | 42250 | 1218 |
| 429 | 20230802 | 132400 | 15411360900 | 42250 | 42250 | 42300 | 42250 | 1325 |
| 430 | 20230802 | 132300 | 15355372150 | 42300 | 42350 | 42350 | 42250 | 672 |
| 431 | 20230802 | 132200 | 15326946950 | 42300 | 42350 | 42350 | 42300 | 223 |
| 432 | 20230802 | 132100 | 15317513550 | 42350 | 42350 | 42400 | 42300 | 372 |
| 433 | 20230802 | 132000 | 15301759350 | 42350 | 42300 | 42400 | 42300 | 746 |
| 434 | 20230802 | 131900 | 15270163900 | 42300 | 42300 | 42350 | 42300 | 779 |
| 435 | 20230802 | 131800 | 15237210250 | 42300 | 42350 | 42350 | 42300 | 266 |
| 436 | 20230802 | 131700 | 15225949500 | 42400 | 42300 | 42400 | 42300 | 782 |
| 437 | 20230802 | 131600 | 15192835550 | 42300 | 42450 | 42450 | 42300 | 2640 |
| 438 | 20230802 | 131500 | 15080890400 | 42450 | 42450 | 42500 | 42450 | 191 |
| 439 | 20230802 | 131400 | 15072781400 | 42450 | 42450 | 42550 | 42450 | 736 |
| 440 | 20230802 | 131300 | 15041503350 | 42450 | 42550 | 42550 | 42450 | 1355 |
| 441 | 20230802 | 131200 | 14983901150 | 42550 | 42550 | 42600 | 42500 | 900 |
| 442 | 20230802 | 131100 | 14945616600 | 42500 | 42500 | 42550 | 42450 | 208 |
| 443 | 20230802 | 131000 | 14936775600 | 42500 | 42450 | 42500 | 42450 | 169 |
| 444 | 20230802 | 130900 | 14929597050 | 42450 | 42400 | 42450 | 42400 | 204 |
| 445 | 20230802 | 130800 | 14920942250 | 42400 | 42500 | 42500 | 42400 | 202 |
| 446 | 20230802 | 130700 | 14912370750 | 42500 | 42450 | 42550 | 42400 | 249 |
| 447 | 20230802 | 130600 | 14901801800 | 42450 | 42550 | 42550 | 42450 | 642 |
| 448 | 20230802 | 130500 | 14874517450 | 42600 | 42550 | 42700 | 42550 | 361 |
| 449 | 20230802 | 130400 | 14859140450 | 42600 | 42300 | 42600 | 42300 | 1130 |
| 450 | 20230802 | 130300 | 14811154450 | 42300 | 42300 | 42500 | 42150 | 5792 |
| 451 | 20230802 | 130200 | 14566201250 | 42250 | 42300 | 42350 | 42250 | 1367 |
| 452 | 20230802 | 130100 | 14508389400 | 42300 | 42400 | 42450 | 42300 | 954 |
| 453 | 20230802 | 130000 | 14467972100 | 42450 | 42450 | 42450 | 42400 | 555 |
| 454 | 20230802 | 125900 | 14444438100 | 42450 | 42450 | 42500 | 42400 | 1113 |
| 455 | 20230802 | 125800 | 14397205400 | 42450 | 42450 | 42500 | 42450 | 997 |
| 456 | 20230802 | 125700 | 14354880650 | 42500 | 42550 | 42600 | 42500 | 4053 |
| 457 | 20230802 | 125600 | 14182545500 | 42550 | 42650 | 42650 | 42550 | 1903 |
| 458 | 20230802 | 125500 | 14101480800 | 42600 | 42650 | 42700 | 42600 | 1565 |
| 459 | 20230802 | 125400 | 14034735100 | 42700 | 42700 | 42700 | 42700 | 84 |
| 460 | 20230802 | 125300 | 14031148300 | 42700 | 42700 | 42750 | 42650 | 864 |
| 461 | 20230802 | 125200 | 13994256200 | 42650 | 42700 | 42700 | 42650 | 329 |
| 462 | 20230802 | 125100 | 13980211400 | 42700 | 42700 | 42700 | 42700 | 91 |
| 463 | 20230802 | 125000 | 13976325700 | 42700 | 42700 | 42750 | 42650 | 146 |
| 464 | 20230802 | 124900 | 13970091100 | 42700 | 42700 | 42700 | 42700 | 1801 |
| 465 | 20230802 | 124800 | 13893188400 | 42700 | 42700 | 42700 | 42650 | 847 |
| 466 | 20230802 | 124700 | 13857034200 | 42700 | 42850 | 42850 | 42700 | 5974 |
| 467 | 20230802 | 124600 | 13601589250 | 42850 | 42850 | 42850 | 42800 | 602 |
| 468 | 20230802 | 124500 | 13575818050 | 42850 | 42900 | 42900 | 42850 | 2309 |
| 469 | 20230802 | 124400 | 13476877150 | 42900 | 42900 | 42900 | 42850 | 234 |
| 470 | 20230802 | 124300 | 13466838900 | 42950 | 42900 | 42950 | 42850 | 156 |
| 471 | 20230802 | 124200 | 13460147150 | 42900 | 42900 | 42950 | 42900 | 249 |
| 472 | 20230802 | 124100 | 13449462850 | 42900 | 42950 | 42950 | 42850 | 1285 |
| 473 | 20230802 | 124000 | 13394349650 | 42950 | 42950 | 42950 | 42950 | 10 |
| 474 | 20230802 | 123900 | 13393920150 | 42900 | 42950 | 42950 | 42900 | 249 |
| 475 | 20230802 | 123800 | 13383234650 | 42950 | 42900 | 42950 | 42900 | 166 |
| 476 | 20230802 | 123700 | 13376106600 | 42950 | 42900 | 42950 | 42900 | 65 |
| 477 | 20230802 | 123600 | 13373317400 | 42900 | 42900 | 42900 | 42900 | 10 |
| 478 | 20230802 | 123500 | 13372888400 | 42950 | 42950 | 42950 | 42900 | 102 |
| 479 | 20230802 | 123400 | 13368507550 | 42950 | 42900 | 42950 | 42900 | 129 |
| 480 | 20230802 | 123300 | 13362967900 | 42900 | 42900 | 42900 | 42900 | 167 |
| 481 | 20230802 | 123200 | 13355803600 | 42900 | 42900 | 42900 | 42900 | 57 |
| 482 | 20230802 | 123100 | 13353358300 | 42850 | 42900 | 42900 | 42850 | 599 |
| 483 | 20230802 | 123000 | 13327663800 | 42900 | 42900 | 42950 | 42850 | 1164 |
| 484 | 20230802 | 122900 | 13277728350 | 42900 | 42900 | 42950 | 42900 | 1030 |
| 485 | 20230802 | 122800 | 13233541050 | 42900 | 42900 | 42950 | 42900 | 767 |
| 486 | 20230802 | 122700 | 13200635650 | 42900 | 42900 | 42900 | 42900 | 545 |
| 487 | 20230802 | 122600 | 13177255150 | 42900 | 42950 | 42950 | 42900 | 287 |
| 488 | 20230802 | 122500 | 13164932000 | 42950 | 42950 | 42950 | 42950 | 185 |
| 489 | 20230802 | 122400 | 13156986250 | 42900 | 42900 | 42900 | 42900 | 212 |
| 490 | 20230802 | 122300 | 13147891450 | 42900 | 42900 | 42950 | 42900 | 60 |
| 491 | 20230802 | 122200 | 13145316900 | 42900 | 42950 | 42950 | 42900 | 201 |
| 492 | 20230802 | 122100 | 13136688800 | 42950 | 42900 | 42950 | 42850 | 213 |
| 493 | 20230802 | 122000 | 13127551700 | 42850 | 42900 | 42900 | 42850 | 156 |
| 494 | 20230802 | 121900 | 13120859350 | 42900 | 42900 | 42900 | 42900 | 122 |
| 495 | 20230802 | 121800 | 13115625550 | 42900 | 42850 | 42900 | 42850 | 439 |
| 496 | 20230802 | 121700 | 13096799100 | 42850 | 42850 | 42850 | 42850 | 27 |
| 497 | 20230802 | 121600 | 13095642150 | 42850 | 42900 | 42900 | 42850 | 108 |
| 498 | 20230802 | 121500 | 13091009250 | 42950 | 42900 | 42950 | 42900 | 826 |
| 499 | 20230802 | 121400 | 13055568600 | 42900 | 42900 | 42900 | 42850 | 198 |
| 500 | 20230802 | 121300 | 13047077400 | 42900 | 42900 | 42900 | 42850 | 271 |
| 501 | 20230802 | 121200 | 13035461150 | 42950 | 43000 | 43000 | 42900 | 3635 |
| 502 | 20230802 | 121100 | 12879400750 | 43000 | 43000 | 43050 | 42950 | 616 |
| 503 | 20230802 | 121000 | 12852909100 | 43050 | 43050 | 43100 | 43000 | 1211 |
| 504 | 20230802 | 120900 | 12800804600 | 43050 | 43100 | 43100 | 43050 | 244 |
| 505 | 20230802 | 120800 | 12790291950 | 43050 | 43050 | 43050 | 43050 | 1 |
| 506 | 20230802 | 120700 | 12790248900 | 43150 | 43050 | 43150 | 43050 | 215 |
| 507 | 20230802 | 120600 | 12780990400 | 43050 | 43050 | 43050 | 43000 | 166 |
| 508 | 20230802 | 120500 | 12773844150 | 43000 | 43050 | 43050 | 43000 | 532 |
| 509 | 20230802 | 120400 | 12750961050 | 43050 | 43050 | 43050 | 43050 | 200 |
| 510 | 20230802 | 120300 | 12742351050 | 43050 | 43100 | 43150 | 43050 | 129 |
| 511 | 20230802 | 120200 | 12736792050 | 43100 | 43050 | 43100 | 43050 | 76 |
| 512 | 20230802 | 120100 | 12733518600 | 43050 | 43000 | 43050 | 43000 | 90 |
| 513 | 20230802 | 120000 | 12729647900 | 43000 | 43000 | 43000 | 43000 | 195 |
| 514 | 20230802 | 115900 | 12721262900 | 42950 | 43000 | 43000 | 42950 | 352 |
| 515 | 20230802 | 115800 | 12706131950 | 43000 | 43000 | 43000 | 43000 | 109 |
| 516 | 20230802 | 115700 | 12701444950 | 43000 | 43000 | 43050 | 43000 | 497 |
| 517 | 20230802 | 115600 | 12680072850 | 42950 | 43000 | 43000 | 42950 | 138 |
| 518 | 20230802 | 115500 | 12674138950 | 43000 | 43000 | 43000 | 42950 | 41 |
| 519 | 20230802 | 115400 | 12672377000 | 43000 | 43050 | 43050 | 43000 | 334 |
| 520 | 20230802 | 115300 | 12658009050 | 43000 | 43050 | 43050 | 43000 | 470 |
| 521 | 20230802 | 115200 | 12637785550 | 43050 | 43050 | 43050 | 43000 | 230 |
| 522 | 20230802 | 115100 | 12627884100 | 43050 | 43000 | 43050 | 43000 | 279 |
| 523 | 20230802 | 115000 | 12615884000 | 43000 | 42950 | 43000 | 42950 | 176 |
| 524 | 20230802 | 114900 | 12608317600 | 42950 | 42950 | 42950 | 42950 | 99 |
| 525 | 20230802 | 114800 | 12604065550 | 42900 | 42950 | 42950 | 42850 | 260 |
| 526 | 20230802 | 114700 | 12592912050 | 42900 | 42900 | 42950 | 42900 | 168 |
| 527 | 20230802 | 114600 | 12585701100 | 42900 | 42900 | 42900 | 42850 | 567 |
| 528 | 20230802 | 114500 | 12561391000 | 42950 | 43000 | 43000 | 42900 | 1054 |
| 529 | 20230802 | 114400 | 12516134150 | 43000 | 42950 | 43000 | 42950 | 167 |
| 530 | 20230802 | 114300 | 12508955250 | 42950 | 43000 | 43000 | 42950 | 500 |
| 531 | 20230802 | 114200 | 12487465150 | 43050 | 43050 | 43100 | 43050 | 380 |
| 532 | 20230802 | 114100 | 12471092100 | 43100 | 43000 | 43100 | 43000 | 341 |
| 533 | 20230802 | 114000 | 12456424150 | 43000 | 42950 | 43000 | 42950 | 64 |
| 534 | 20230802 | 113900 | 12453672300 | 42950 | 43000 | 43000 | 42950 | 121 |
| 535 | 20230802 | 113800 | 12448471500 | 42950 | 42900 | 42950 | 42900 | 305 |
| 536 | 20230802 | 113700 | 12435372350 | 42900 | 42900 | 42950 | 42800 | 2529 |
| 537 | 20230802 | 113600 | 12326979300 | 42900 | 42850 | 42900 | 42800 | 492 |
| 538 | 20230802 | 113500 | 12305896900 | 42800 | 42850 | 42850 | 42750 | 3851 |
| 539 | 20230802 | 113400 | 12141144450 | 42850 | 42900 | 42900 | 42800 | 1642 |
| 540 | 20230802 | 113300 | 12070780450 | 42900 | 43000 | 43000 | 42900 | 1003 |
| 541 | 20230802 | 113200 | 12027740500 | 43000 | 43000 | 43050 | 43000 | 160 |
| 542 | 20230802 | 113100 | 12020860000 | 43000 | 43050 | 43050 | 43000 | 214 |
| 543 | 20230802 | 113000 | 12011648000 | 43050 | 42900 | 43050 | 42900 | 521 |
| 544 | 20230802 | 112900 | 11989252400 | 42900 | 42900 | 42900 | 42900 | 274 |
| 545 | 20230802 | 112800 | 11977497800 | 42850 | 42850 | 42850 | 42800 | 196 |
| 546 | 20230802 | 112700 | 11969099350 | 42850 | 42750 | 42850 | 42750 | 1256 |
| 547 | 20230802 | 112600 | 11915371150 | 42750 | 42800 | 42850 | 42700 | 2507 |
| 548 | 20230802 | 112500 | 11808092500 | 42850 | 42900 | 42900 | 42800 | 1600 |
| 549 | 20230802 | 112400 | 11739538100 | 42900 | 42950 | 42950 | 42900 | 1059 |
| 550 | 20230802 | 112300 | 11694097750 | 42900 | 42950 | 43000 | 42900 | 1346 |
| 551 | 20230802 | 112200 | 11636329650 | 43000 | 42850 | 43000 | 42850 | 944 |
| 552 | 20230802 | 112100 | 11595841300 | 42850 | 43000 | 43050 | 42850 | 6767 |
| 553 | 20230802 | 112000 | 11305089700 | 43050 | 43100 | 43150 | 43000 | 3644 |
| 554 | 20230802 | 111900 | 11148240450 | 43100 | 43150 | 43150 | 43100 | 207 |
| 555 | 20230802 | 111800 | 11139316150 | 43150 | 43250 | 43250 | 43100 | 3232 |
| 556 | 20230802 | 111700 | 10999918500 | 43200 | 43250 | 43250 | 43200 | 107 |
| 557 | 20230802 | 111600 | 10995295900 | 43250 | 43150 | 43300 | 43150 | 597 |
| 558 | 20230802 | 111500 | 10969474550 | 43200 | 43150 | 43200 | 43150 | 231 |
| 559 | 20230802 | 111400 | 10959502400 | 43150 | 43200 | 43200 | 43100 | 2329 |
| 560 | 20230802 | 111300 | 10859026350 | 43200 | 43250 | 43250 | 43200 | 2381 |
| 561 | 20230802 | 111200 | 10756081500 | 43250 | 43300 | 43300 | 43250 | 1429 |
| 562 | 20230802 | 111100 | 10694264050 | 43300 | 43300 | 43300 | 43250 | 631 |
| 563 | 20230802 | 111000 | 10666945000 | 43300 | 43300 | 43300 | 43250 | 626 |
| 564 | 20230802 | 110900 | 10639843300 | 43300 | 43350 | 43350 | 43300 | 200 |
| 565 | 20230802 | 110800 | 10631182100 | 43300 | 43350 | 43350 | 43300 | 352 |
| 566 | 20230802 | 110700 | 10615935350 | 43350 | 43300 | 43350 | 43300 | 164 |
| 567 | 20230802 | 110600 | 10608834000 | 43250 | 43300 | 43300 | 43250 | 1166 |
| 568 | 20230802 | 110500 | 10558392450 | 43300 | 43300 | 43350 | 43250 | 847 |
| 569 | 20230802 | 110400 | 10521723450 | 43300 | 43250 | 43300 | 43250 | 953 |
| 570 | 20230802 | 110300 | 10480465950 | 43300 | 43300 | 43350 | 43250 | 433 |
| 571 | 20230802 | 110200 | 10461715600 | 43300 | 43350 | 43350 | 43300 | 629 |
| 572 | 20230802 | 110100 | 10434477350 | 43350 | 43400 | 43400 | 43300 | 888 |
| 573 | 20230802 | 110000 | 10395984500 | 43350 | 43450 | 43450 | 43350 | 518 |
| 574 | 20230802 | 105900 | 10373504900 | 43400 | 43350 | 43400 | 43350 | 662 |
| 575 | 20230802 | 105800 | 10344778250 | 43400 | 43350 | 43400 | 43350 | 135 |
| 576 | 20230802 | 105700 | 10338924850 | 43350 | 43350 | 43350 | 43350 | 282 |
| 577 | 20230802 | 105600 | 10326700150 | 43400 | 43450 | 43450 | 43350 | 1548 |
| 578 | 20230802 | 105500 | 10259527100 | 43400 | 43400 | 43450 | 43400 | 1303 |
| 579 | 20230802 | 105400 | 10202969900 | 43450 | 43450 | 43450 | 43400 | 978 |
| 580 | 20230802 | 105300 | 10160523600 | 43450 | 43400 | 43450 | 43400 | 32 |
| 581 | 20230802 | 105200 | 10159133600 | 43400 | 43550 | 43550 | 43400 | 547 |
| 582 | 20230802 | 105100 | 10135356300 | 43500 | 43700 | 43750 | 43500 | 2078 |
| 583 | 20230802 | 105000 | 10044782300 | 43650 | 43650 | 43700 | 43600 | 788 |
| 584 | 20230802 | 104900 | 10010384650 | 43650 | 43600 | 43650 | 43600 | 184 |
| 585 | 20230802 | 104800 | 10002358300 | 43650 | 43550 | 43650 | 43550 | 696 |
| 586 | 20230802 | 104700 | 9972013550 | 43600 | 43600 | 43600 | 43550 | 142 |
| 587 | 20230802 | 104600 | 9965827450 | 43550 | 43600 | 43600 | 43550 | 840 |
| 588 | 20230802 | 104500 | 9929205050 | 43650 | 43650 | 43650 | 43600 | 771 |
| 589 | 20230802 | 104400 | 9895563600 | 43600 | 43600 | 43650 | 43600 | 186 |
| 590 | 20230802 | 104300 | 9887451150 | 43650 | 43600 | 43650 | 43600 | 645 |
| 591 | 20230802 | 104200 | 9859327850 | 43600 | 43650 | 43700 | 43600 | 737 |
| 592 | 20230802 | 104100 | 9827177350 | 43650 | 43600 | 43650 | 43600 | 685 |
| 593 | 20230802 | 104000 | 9797289650 | 43600 | 43550 | 43650 | 43550 | 1111 |
| 594 | 20230802 | 103900 | 9748837850 | 43600 | 43550 | 43600 | 43500 | 572 |
| 595 | 20230802 | 103800 | 9723929250 | 43500 | 43500 | 43500 | 43450 | 172 |
| 596 | 20230802 | 103700 | 9716447350 | 43500 | 43500 | 43550 | 43500 | 66 |
| 597 | 20230802 | 103600 | 9713575050 | 43550 | 43650 | 43650 | 43500 | 338 |
| 598 | 20230802 | 103500 | 9698854050 | 43550 | 43450 | 43550 | 43450 | 217 |
| 599 | 20230802 | 103400 | 9689419700 | 43400 | 43450 | 43500 | 43400 | 346 |
| 600 | 20230802 | 103300 | 9674392500 | 43400 | 43500 | 43500 | 43350 | 98 |
| 601 | 20230802 | 103200 | 9670132600 | 43500 | 43300 | 43500 | 43300 | 817 |
| 602 | 20230802 | 103100 | 9634721050 | 43300 | 43400 | 43400 | 43300 | 334 |
| 603 | 20230802 | 103000 | 9620241700 | 43400 | 43450 | 43450 | 43400 | 948 |
| 604 | 20230802 | 102900 | 9579092850 | 43450 | 43500 | 43500 | 43450 | 682 |
| 605 | 20230802 | 102800 | 9549459850 | 43500 | 43500 | 43550 | 43500 | 60 |
| 606 | 20230802 | 102700 | 9546849550 | 43500 | 43500 | 43500 | 43500 | 92 |
| 607 | 20230802 | 102600 | 9542847550 | 43550 | 43300 | 43550 | 43300 | 311 |
| 608 | 20230802 | 102500 | 9529351600 | 43300 | 43250 | 43350 | 43100 | 3910 |
| 609 | 20230802 | 102400 | 9360411050 | 43350 | 43450 | 43450 | 43300 | 2192 |
| 610 | 20230802 | 102300 | 9265378600 | 43450 | 43450 | 43500 | 43350 | 861 |
| 611 | 20230802 | 102200 | 9227982800 | 43450 | 43550 | 43550 | 43400 | 1830 |
| 612 | 20230802 | 102100 | 9148435550 | 43550 | 43350 | 43550 | 43300 | 1205 |
| 613 | 20230802 | 102000 | 9096094300 | 43300 | 43750 | 43750 | 43300 | 6862 |
| 614 | 20230802 | 101900 | 8797646850 | 43750 | 43650 | 43750 | 43650 | 1074 |
| 615 | 20230802 | 101800 | 8750717400 | 43700 | 43750 | 43750 | 43650 | 1526 |
| 616 | 20230802 | 101700 | 8684063050 | 43750 | 43900 | 43900 | 43700 | 3301 |
| 617 | 20230802 | 101600 | 8539580100 | 43850 | 43900 | 43900 | 43850 | 215 |
| 618 | 20230802 | 101500 | 8530145450 | 43900 | 44000 | 44050 | 43900 | 1663 |
| 619 | 20230802 | 101400 | 8457109700 | 44000 | 43950 | 44050 | 43950 | 1221 |
| 620 | 20230802 | 101300 | 8403418500 | 43950 | 43900 | 43950 | 43900 | 279 |
| 621 | 20230802 | 101200 | 8391163200 | 43900 | 43950 | 43950 | 43900 | 851 |
| 622 | 20230802 | 101100 | 8353796300 | 43950 | 43950 | 43950 | 43900 | 512 |
| 623 | 20230802 | 101000 | 8331316400 | 43950 | 43950 | 43950 | 43900 | 614 |
| 624 | 20230802 | 100900 | 8304353100 | 43950 | 44000 | 44000 | 43950 | 732 |
| 625 | 20230802 | 100800 | 8272181350 | 43950 | 44000 | 44000 | 43950 | 1907 |
| 626 | 20230802 | 100700 | 8188363050 | 44000 | 44000 | 44000 | 43950 | 64 |
| 627 | 20230802 | 100600 | 8185547150 | 44000 | 44000 | 44000 | 43950 | 5028 |
| 628 | 20230802 | 100500 | 7964417750 | 44000 | 44050 | 44050 | 44000 | 962 |
| 629 | 20230802 | 100400 | 7922045900 | 44050 | 44050 | 44050 | 44050 | 123 |
| 630 | 20230802 | 100300 | 7916627750 | 44050 | 44150 | 44150 | 44050 | 1396 |
| 631 | 20230802 | 100200 | 7855106850 | 44100 | 44100 | 44150 | 44100 | 562 |
| 632 | 20230802 | 100100 | 7830308300 | 44100 | 44150 | 44150 | 44100 | 118 |
| 633 | 20230802 | 100000 | 7825101200 | 44150 | 44200 | 44200 | 44100 | 1411 |
| 634 | 20230802 | 095900 | 7762855550 | 44200 | 44200 | 44200 | 44150 | 138 |
| 635 | 20230802 | 095800 | 7756760650 | 44200 | 44250 | 44250 | 44200 | 301 |
| 636 | 20230802 | 095700 | 7743452200 | 44250 | 44200 | 44250 | 44200 | 245 |
| 637 | 20230802 | 095600 | 7732620900 | 44200 | 44200 | 44250 | 44200 | 205 |
| 638 | 20230802 | 095500 | 7723558300 | 44200 | 44300 | 44300 | 44200 | 161 |
| 639 | 20230802 | 095400 | 7716440300 | 44300 | 44300 | 44300 | 44250 | 133 |
| 640 | 20230802 | 095300 | 7710554700 | 44250 | 44300 | 44300 | 44200 | 315 |
| 641 | 20230802 | 095200 | 7696616350 | 44350 | 44300 | 44350 | 44300 | 1029 |
| 642 | 20230802 | 095100 | 7650981550 | 44350 | 44200 | 44450 | 44200 | 1023 |
| 643 | 20230802 | 095000 | 7605646800 | 44200 | 44150 | 44200 | 44150 | 316 |
| 644 | 20230802 | 094900 | 7591679650 | 44200 | 44150 | 44200 | 44150 | 234 |
| 645 | 20230802 | 094800 | 7581343100 | 44150 | 44200 | 44200 | 44150 | 198 |
| 646 | 20230802 | 094700 | 7572600100 | 44200 | 44200 | 44200 | 44150 | 474 |
| 647 | 20230802 | 094600 | 7551650300 | 44250 | 44300 | 44300 | 44250 | 596 |
| 648 | 20230802 | 094500 | 7525273600 | 44300 | 44250 | 44300 | 44250 | 243 |
| 649 | 20230802 | 094400 | 7514511450 | 44250 | 44200 | 44300 | 44200 | 124 |
| 650 | 20230802 | 094300 | 7509023450 | 44200 | 44300 | 44300 | 44200 | 145 |
| 651 | 20230802 | 094200 | 7502608800 | 44200 | 44150 | 44200 | 44100 | 319 |
| 652 | 20230802 | 094100 | 7488518050 | 44150 | 44100 | 44150 | 44050 | 1344 |
| 653 | 20230802 | 094000 | 7429247350 | 44050 | 44100 | 44100 | 44050 | 1292 |
| 654 | 20230802 | 093900 | 7372324800 | 44100 | 44200 | 44200 | 44050 | 1561 |
| 655 | 20230802 | 093800 | 7303453550 | 44200 | 44350 | 44350 | 44150 | 2993 |
| 656 | 20230802 | 093700 | 7170975450 | 44350 | 44400 | 44400 | 44300 | 66 |
| 657 | 20230802 | 093600 | 7168048100 | 44400 | 44350 | 44400 | 44350 | 1342 |
| 658 | 20230802 | 093500 | 7108487750 | 44350 | 44350 | 44350 | 44300 | 89 |
| 659 | 20230802 | 093400 | 7104542150 | 44350 | 44400 | 44400 | 44200 | 2379 |
| 660 | 20230802 | 093300 | 6999279550 | 44350 | 44400 | 44500 | 44350 | 218 |
| 661 | 20230802 | 093200 | 6989596650 | 44300 | 44350 | 44400 | 44300 | 1025 |
| 662 | 20230802 | 093100 | 6944147450 | 44400 | 44300 | 44400 | 44300 | 388 |
| 663 | 20230802 | 093000 | 6926940650 | 44300 | 44450 | 44500 | 44300 | 1147 |
| 664 | 20230802 | 092900 | 6876015550 | 44550 | 44500 | 44550 | 44500 | 999 |
| 665 | 20230802 | 092800 | 6831554400 | 44500 | 44450 | 44500 | 44450 | 577 |
| 666 | 20230802 | 092700 | 6805894850 | 44500 | 44450 | 44500 | 44400 | 441 |
| 667 | 20230802 | 092600 | 6786297750 | 44400 | 44700 | 44700 | 44400 | 780 |
| 668 | 20230802 | 092500 | 6751539000 | 44650 | 44550 | 44750 | 44500 | 5258 |
| 669 | 20230802 | 092400 | 6516667700 | 44500 | 44350 | 44500 | 44300 | 2342 |
| 670 | 20230802 | 092300 | 6412777400 | 44300 | 44400 | 44400 | 44300 | 140 |
| 671 | 20230802 | 092200 | 6406572850 | 44400 | 44300 | 44400 | 44200 | 2841 |
| 672 | 20230802 | 092100 | 6280765900 | 44300 | 44350 | 44400 | 44250 | 2529 |
| 673 | 20230802 | 092000 | 6168708850 | 44350 | 44350 | 44400 | 44350 | 821 |
| 674 | 20230802 | 091900 | 6132295550 | 44350 | 44250 | 44350 | 44250 | 430 |
| 675 | 20230802 | 091800 | 6113242500 | 44200 | 44100 | 44300 | 44050 | 744 |
| 676 | 20230802 | 091700 | 6080379450 | 44100 | 44150 | 44150 | 44050 | 2087 |
| 677 | 20230802 | 091600 | 5988330200 | 44150 | 44250 | 44300 | 44150 | 870 |
| 678 | 20230802 | 091500 | 5949847350 | 44250 | 44100 | 44250 | 44000 | 2190 |
| 679 | 20230802 | 091400 | 5853308150 | 44150 | 43950 | 44150 | 43900 | 2023 |
| 680 | 20230802 | 091300 | 5764183150 | 43900 | 44050 | 44050 | 43900 | 3778 |
| 681 | 20230802 | 091200 | 5598126950 | 44050 | 44100 | 44100 | 44000 | 3558 |
| 682 | 20230802 | 091100 | 5441470100 | 44100 | 44150 | 44200 | 44000 | 4646 |
| 683 | 20230802 | 091000 | 5236703700 | 44150 | 44050 | 44200 | 44050 | 3808 |
| 684 | 20230802 | 090900 | 5068629550 | 44050 | 44200 | 44200 | 44050 | 6737 |
| 685 | 20230802 | 090800 | 4771413400 | 44200 | 44400 | 44400 | 44200 | 4280 |
| 686 | 20230802 | 090700 | 4582055450 | 44400 | 44500 | 44500 | 44150 | 9607 |
| 687 | 20230802 | 090600 | 4156368700 | 44500 | 44550 | 44550 | 44450 | 3109 |
| 688 | 20230802 | 090500 | 4018023200 | 44550 | 44650 | 44700 | 44400 | 6721 |
| 689 | 20230802 | 090400 | 3718530850 | 44650 | 44900 | 44900 | 44400 | 12276 |
| 690 | 20230802 | 090300 | 3170066250 | 44950 | 44950 | 45100 | 44800 | 13180 |
| 691 | 20230802 | 090200 | 2578137300 | 44950 | 45200 | 45200 | 44850 | 8772 |
| 692 | 20230802 | 090100 | 2183139350 | 45150 | 44850 | 45300 | 44750 | 24461 |
| 693 | 20230802 | 090000 | 1081391400 | 44850 | 44700 | 44950 | 44600 | 23018 |