36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 201200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 5645 |
| 3 | 20230802 | 201100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20230802 | 201000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20230802 | 200900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20230802 | 200800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20230802 | 200700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20230802 | 200600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20230802 | 200500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20230802 | 200400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20230802 | 200300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20230802 | 200200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20230802 | 200100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20230802 | 200000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20230802 | 195900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20230802 | 195800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20230802 | 195700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20230802 | 195600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20230802 | 195500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20230802 | 195400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20230802 | 195300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20230802 | 195200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20230802 | 195100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20230802 | 195000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20230802 | 194900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20230802 | 194800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20230802 | 194700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20230802 | 194600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20230802 | 194500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20230802 | 194400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20230802 | 194300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20230802 | 194200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 5645 |
| 33 | 20230802 | 194100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20230802 | 194000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20230802 | 193900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20230802 | 193800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20230802 | 193700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20230802 | 193600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20230802 | 193500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20230802 | 193400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20230802 | 193300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20230802 | 193200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20230802 | 193100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20230802 | 193000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20230802 | 192900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20230802 | 192800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20230802 | 192700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20230802 | 192600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20230802 | 192500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20230802 | 192400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20230802 | 192300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20230802 | 192200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20230802 | 192100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20230802 | 192000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20230802 | 191900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20230802 | 191800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20230802 | 191700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20230802 | 191600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20230802 | 191500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20230802 | 191400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20230802 | 191300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20230802 | 191200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 5645 |
| 63 | 20230802 | 191100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20230802 | 191000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20230802 | 190900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20230802 | 190800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20230802 | 190700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20230802 | 190600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20230802 | 190500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20230802 | 190400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20230802 | 190300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20230802 | 190200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20230802 | 190100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20230802 | 190000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20230802 | 185900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20230802 | 185800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20230802 | 185700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20230802 | 185600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20230802 | 185500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20230802 | 185400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20230802 | 185300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20230802 | 185200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20230802 | 185100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20230802 | 185000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20230802 | 184900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20230802 | 184800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20230802 | 184700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20230802 | 184600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20230802 | 184500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20230802 | 184400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20230802 | 184300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20230802 | 184200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 5645 |
| 93 | 20230802 | 184100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20230802 | 184000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20230802 | 183900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20230802 | 183800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20230802 | 183700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20230802 | 183600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20230802 | 183500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20230802 | 183400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20230802 | 183300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20230802 | 183200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20230802 | 183100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20230802 | 183000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20230802 | 182900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20230802 | 182800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20230802 | 182700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20230802 | 182600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20230802 | 182500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20230802 | 182400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20230802 | 182300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20230802 | 182200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20230802 | 182100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20230802 | 182000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20230802 | 181900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20230802 | 181800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20230802 | 181700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20230802 | 181600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20230802 | 181500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20230802 | 181400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20230802 | 181300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20230802 | 181200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 5645 |
| 123 | 20230802 | 181100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20230802 | 181000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20230802 | 180900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20230802 | 180800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20230802 | 180700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20230802 | 180600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20230802 | 180500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20230802 | 180400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20230802 | 180300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20230802 | 180200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20230802 | 180100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20230802 | 180000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20230802 | 175900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20230802 | 175800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20230802 | 175700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20230802 | 175600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20230802 | 175500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20230802 | 175400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20230802 | 175300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20230802 | 175200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20230802 | 175100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20230802 | 175000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20230802 | 174900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20230802 | 174800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20230802 | 174700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20230802 | 174600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20230802 | 174500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20230802 | 174400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20230802 | 174300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20230802 | 174200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 5645 |
| 153 | 20230802 | 174100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20230802 | 174000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20230802 | 173900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20230802 | 173800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20230802 | 173700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20230802 | 173600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20230802 | 173500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20230802 | 173400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20230802 | 173300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20230802 | 173200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20230802 | 173100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20230802 | 173000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20230802 | 172900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20230802 | 172800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20230802 | 172700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20230802 | 172600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20230802 | 172500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20230802 | 172400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20230802 | 172300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20230802 | 172200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20230802 | 172100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20230802 | 172000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20230802 | 171900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20230802 | 171800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20230802 | 171700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20230802 | 171600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20230802 | 171500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20230802 | 171400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20230802 | 171300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20230802 | 171200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 5645 |
| 183 | 20230802 | 171100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20230802 | 171000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20230802 | 170900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20230802 | 170800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20230802 | 170700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20230802 | 170600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20230802 | 170500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20230802 | 170400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20230802 | 170300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20230802 | 170200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20230802 | 170100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20230802 | 170000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20230802 | 165900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20230802 | 165800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20230802 | 165700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20230802 | 165600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20230802 | 165500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20230802 | 165400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20230802 | 165300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20230802 | 165200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20230802 | 165100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20230802 | 165000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20230802 | 164900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20230802 | 164800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20230802 | 164700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20230802 | 164600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20230802 | 164500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20230802 | 164400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20230802 | 164300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20230802 | 164200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 5645 |
| 213 | 20230802 | 164100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20230802 | 164000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20230802 | 163900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20230802 | 163800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20230802 | 163700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20230802 | 163600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20230802 | 163500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20230802 | 163400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20230802 | 163300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20230802 | 163200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20230802 | 163100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20230802 | 163000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20230802 | 162900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20230802 | 162800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20230802 | 162700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20230802 | 162600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20230802 | 162500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20230802 | 162400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 231 | 20230802 | 162300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 232 | 20230802 | 162200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 233 | 20230802 | 162100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 234 | 20230802 | 162000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 235 | 20230802 | 161900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 236 | 20230802 | 161800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 237 | 20230802 | 161700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 238 | 20230802 | 161600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 239 | 20230802 | 161500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 240 | 20230802 | 161400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 241 | 20230802 | 161300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 242 | 20230802 | 161200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 5645 |
| 243 | 20230802 | 161100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 244 | 20230802 | 161000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 245 | 20230802 | 160900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 246 | 20230802 | 160800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 247 | 20230802 | 160700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 248 | 20230802 | 160600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 249 | 20230802 | 160500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 250 | 20230802 | 160400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 251 | 20230802 | 160300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 252 | 20230802 | 160200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 253 | 20230802 | 160100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 254 | 20230802 | 160000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 255 | 20230802 | 155900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 256 | 20230802 | 155800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 257 | 20230802 | 155700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 258 | 20230802 | 155600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 259 | 20230802 | 155500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 260 | 20230802 | 155400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 261 | 20230802 | 155300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 262 | 20230802 | 155200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 263 | 20230802 | 155100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 264 | 20230802 | 155000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 265 | 20230802 | 154900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 266 | 20230802 | 154800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 267 | 20230802 | 154700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 268 | 20230802 | 154600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 269 | 20230802 | 154500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 270 | 20230802 | 154400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 271 | 20230802 | 154300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 272 | 20230802 | 154200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 5645 |
| 273 | 20230802 | 154100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 274 | 20230802 | 154000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 275 | 20230802 | 153900 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 276 | 20230802 | 153800 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 277 | 20230802 | 153700 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 278 | 20230802 | 153600 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 279 | 20230802 | 153500 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 280 | 20230802 | 153400 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 281 | 20230802 | 153300 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 282 | 20230802 | 153200 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 283 | 20230802 | 153100 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 284 | 20230802 | 153000 | 18295374050 | 33600 | 33600 | 33600 | 33600 | 5645 |
| 285 | 20230802 | 152900 | 18105702050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 286 | 20230802 | 152800 | 18105702050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 287 | 20230802 | 152700 | 18105702050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 288 | 20230802 | 152600 | 18105702050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 289 | 20230802 | 152500 | 18105702050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 290 | 20230802 | 152400 | 18105702050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 291 | 20230802 | 152300 | 18105702050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 292 | 20230802 | 152200 | 18105702050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 293 | 20230802 | 152100 | 18105702050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 294 | 20230802 | 152000 | 18105702050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 295 | 20230802 | 151900 | 18105702050 | 33550 | 33550 | 33550 | 33500 | 475 |
| 296 | 20230802 | 151800 | 18089782900 | 33500 | 33500 | 33500 | 33450 | 2105 |
| 297 | 20230802 | 151700 | 18019320500 | 33500 | 33500 | 33500 | 33450 | 252 |
| 298 | 20230802 | 151600 | 18010878950 | 33500 | 33500 | 33500 | 33450 | 586 |
| 299 | 20230802 | 151500 | 17991264000 | 33500 | 33500 | 33550 | 33500 | 1431 |
| 300 | 20230802 | 151400 | 17943307600 | 33550 | 33500 | 33550 | 33450 | 374 |
| 301 | 20230802 | 151300 | 17930770650 | 33500 | 33500 | 33500 | 33450 | 1344 |
| 302 | 20230802 | 151200 | 17885748150 | 33500 | 33500 | 33500 | 33450 | 266 |
| 303 | 20230802 | 151100 | 17876838750 | 33450 | 33450 | 33500 | 33450 | 784 |
| 304 | 20230802 | 151000 | 17850603850 | 33500 | 33500 | 33500 | 33450 | 432 |
| 305 | 20230802 | 150900 | 17836140950 | 33500 | 33500 | 33500 | 33450 | 291 |
| 306 | 20230802 | 150800 | 17826392950 | 33500 | 33500 | 33500 | 33450 | 217 |
| 307 | 20230802 | 150700 | 17819125900 | 33500 | 33450 | 33500 | 33400 | 279 |
| 308 | 20230802 | 150600 | 17809787350 | 33500 | 33450 | 33500 | 33400 | 516 |
| 309 | 20230802 | 150500 | 17792537000 | 33400 | 33400 | 33400 | 33350 | 803 |
| 310 | 20230802 | 150400 | 17765740600 | 33400 | 33400 | 33400 | 33350 | 268 |
| 311 | 20230802 | 150300 | 17756792450 | 33350 | 33350 | 33400 | 33350 | 594 |
| 312 | 20230802 | 150200 | 17736976900 | 33300 | 33400 | 33400 | 33300 | 1333 |
| 313 | 20230802 | 150100 | 17692555100 | 33400 | 33450 | 33450 | 33350 | 1184 |
| 314 | 20230802 | 150000 | 17653038950 | 33450 | 33450 | 33500 | 33400 | 403 |
| 315 | 20230802 | 145900 | 17639559250 | 33450 | 33450 | 33450 | 33400 | 706 |
| 316 | 20230802 | 145800 | 17615957600 | 33450 | 33400 | 33450 | 33400 | 177 |
| 317 | 20230802 | 145700 | 17610037350 | 33450 | 33400 | 33450 | 33400 | 445 |
| 318 | 20230802 | 145600 | 17595158650 | 33400 | 33350 | 33400 | 33350 | 643 |
| 319 | 20230802 | 145500 | 17573688600 | 33350 | 33350 | 33400 | 33300 | 428 |
| 320 | 20230802 | 145400 | 17559409500 | 33350 | 33450 | 33450 | 33350 | 1499 |
| 321 | 20230802 | 145300 | 17509412450 | 33400 | 33450 | 33450 | 33350 | 1001 |
| 322 | 20230802 | 145200 | 17475965700 | 33450 | 33450 | 33450 | 33400 | 191 |
| 323 | 20230802 | 145100 | 17469576800 | 33450 | 33400 | 33450 | 33400 | 960 |
| 324 | 20230802 | 145000 | 17437496450 | 33400 | 33450 | 33500 | 33350 | 1120 |
| 325 | 20230802 | 144900 | 17400070450 | 33450 | 33550 | 33550 | 33400 | 820 |
| 326 | 20230802 | 144800 | 17372639000 | 33550 | 33500 | 33550 | 33450 | 900 |
| 327 | 20230802 | 144700 | 17342512050 | 33500 | 33550 | 33550 | 33500 | 1040 |
| 328 | 20230802 | 144600 | 17307652550 | 33550 | 33550 | 33550 | 33500 | 324 |
| 329 | 20230802 | 144500 | 17296782550 | 33550 | 33600 | 33600 | 33500 | 293 |
| 330 | 20230802 | 144400 | 17286949300 | 33600 | 33600 | 33600 | 33550 | 382 |
| 331 | 20230802 | 144300 | 17274120400 | 33550 | 33550 | 33550 | 33450 | 710 |
| 332 | 20230802 | 144200 | 17250337500 | 33550 | 33600 | 33600 | 33500 | 369 |
| 333 | 20230802 | 144100 | 17237947550 | 33600 | 33550 | 33600 | 33550 | 362 |
| 334 | 20230802 | 144000 | 17225790200 | 33600 | 33650 | 33650 | 33550 | 350 |
| 335 | 20230802 | 143900 | 17214021650 | 33650 | 33600 | 33650 | 33600 | 254 |
| 336 | 20230802 | 143800 | 17205479400 | 33600 | 33600 | 33650 | 33600 | 524 |
| 337 | 20230802 | 143700 | 17187860000 | 33650 | 33600 | 33650 | 33550 | 514 |
| 338 | 20230802 | 143600 | 17170582750 | 33600 | 33550 | 33600 | 33550 | 623 |
| 339 | 20230802 | 143500 | 17149661700 | 33550 | 33550 | 33550 | 33500 | 310 |
| 340 | 20230802 | 143400 | 17139261400 | 33500 | 33550 | 33550 | 33500 | 272 |
| 341 | 20230802 | 143300 | 17130138350 | 33550 | 33550 | 33550 | 33500 | 505 |
| 342 | 20230802 | 143200 | 17113202200 | 33550 | 33550 | 33550 | 33550 | 406 |
| 343 | 20230802 | 143100 | 17099580900 | 33550 | 33500 | 33550 | 33450 | 924 |
| 344 | 20230802 | 143000 | 17068639050 | 33450 | 33500 | 33500 | 33450 | 279 |
| 345 | 20230802 | 142900 | 17059295200 | 33500 | 33500 | 33500 | 33450 | 867 |
| 346 | 20230802 | 142800 | 17030277300 | 33500 | 33500 | 33500 | 33450 | 300 |
| 347 | 20230802 | 142700 | 17020228250 | 33450 | 33500 | 33500 | 33450 | 526 |
| 348 | 20230802 | 142600 | 17002618800 | 33500 | 33500 | 33500 | 33450 | 498 |
| 349 | 20230802 | 142500 | 16985948450 | 33500 | 33450 | 33500 | 33450 | 595 |
| 350 | 20230802 | 142400 | 16966026250 | 33500 | 33500 | 33500 | 33450 | 254 |
| 351 | 20230802 | 142300 | 16957517450 | 33500 | 33500 | 33550 | 33450 | 942 |
| 352 | 20230802 | 142200 | 16925944300 | 33550 | 33550 | 33550 | 33500 | 483 |
| 353 | 20230802 | 142100 | 16909743950 | 33500 | 33550 | 33550 | 33500 | 818 |
| 354 | 20230802 | 142000 | 16882309550 | 33550 | 33550 | 33550 | 33500 | 276 |
| 355 | 20230802 | 141900 | 16873053700 | 33550 | 33500 | 33550 | 33450 | 939 |
| 356 | 20230802 | 141800 | 16841597950 | 33500 | 33450 | 33500 | 33400 | 265 |
| 357 | 20230802 | 141700 | 16832727200 | 33450 | 33450 | 33450 | 33400 | 398 |
| 358 | 20230802 | 141600 | 16819426950 | 33450 | 33450 | 33450 | 33400 | 446 |
| 359 | 20230802 | 141500 | 16804515300 | 33450 | 33400 | 33450 | 33350 | 708 |
| 360 | 20230802 | 141400 | 16780867300 | 33400 | 33400 | 33400 | 33350 | 550 |
| 361 | 20230802 | 141300 | 16762512500 | 33350 | 33450 | 33450 | 33350 | 794 |
| 362 | 20230802 | 141200 | 16735985050 | 33400 | 33350 | 33450 | 33350 | 905 |
| 363 | 20230802 | 141100 | 16705748800 | 33400 | 33450 | 33450 | 33400 | 1575 |
| 364 | 20230802 | 141000 | 16653137700 | 33450 | 33550 | 33550 | 33450 | 4079 |
| 365 | 20230802 | 140900 | 16516674500 | 33500 | 33600 | 33600 | 33500 | 1172 |
| 366 | 20230802 | 140800 | 16477391100 | 33600 | 33550 | 33600 | 33500 | 575 |
| 367 | 20230802 | 140700 | 16458092850 | 33600 | 33650 | 33650 | 33550 | 478 |
| 368 | 20230802 | 140600 | 16442033900 | 33650 | 33700 | 33700 | 33600 | 423 |
| 369 | 20230802 | 140500 | 16427798600 | 33700 | 33650 | 33700 | 33600 | 384 |
| 370 | 20230802 | 140400 | 16414877400 | 33600 | 33600 | 33650 | 33600 | 382 |
| 371 | 20230802 | 140300 | 16402037250 | 33600 | 33700 | 33700 | 33550 | 421 |
| 372 | 20230802 | 140200 | 16387876850 | 33700 | 33600 | 33700 | 33600 | 238 |
| 373 | 20230802 | 140100 | 16379858450 | 33600 | 33600 | 33600 | 33550 | 661 |
| 374 | 20230802 | 140000 | 16357663050 | 33600 | 33700 | 33700 | 33550 | 447 |
| 375 | 20230802 | 135900 | 16342628750 | 33700 | 33600 | 33700 | 33550 | 451 |
| 376 | 20230802 | 135800 | 16327470950 | 33600 | 33600 | 33600 | 33550 | 206 |
| 377 | 20230802 | 135700 | 16320551250 | 33550 | 33600 | 33600 | 33550 | 317 |
| 378 | 20230802 | 135600 | 16309905650 | 33600 | 33700 | 33700 | 33600 | 1214 |
| 379 | 20230802 | 135500 | 16269093100 | 33600 | 33700 | 33750 | 33600 | 521 |
| 380 | 20230802 | 135400 | 16251554800 | 33650 | 33650 | 33700 | 33600 | 1184 |
| 381 | 20230802 | 135300 | 16211701800 | 33650 | 33600 | 33650 | 33550 | 822 |
| 382 | 20230802 | 135200 | 16184076500 | 33600 | 33550 | 33600 | 33550 | 156 |
| 383 | 20230802 | 135100 | 16178835400 | 33550 | 33550 | 33600 | 33550 | 473 |
| 384 | 20230802 | 135000 | 16162961350 | 33600 | 33550 | 33600 | 33550 | 308 |
| 385 | 20230802 | 134900 | 16152617650 | 33600 | 33550 | 33600 | 33500 | 346 |
| 386 | 20230802 | 134800 | 16141009350 | 33550 | 33550 | 33600 | 33500 | 516 |
| 387 | 20230802 | 134700 | 16123692800 | 33500 | 33550 | 33550 | 33500 | 633 |
| 388 | 20230802 | 134600 | 16102458300 | 33550 | 33550 | 33600 | 33500 | 543 |
| 389 | 20230802 | 134500 | 16084240550 | 33600 | 33550 | 33600 | 33550 | 610 |
| 390 | 20230802 | 134400 | 16063769050 | 33600 | 33600 | 33600 | 33550 | 729 |
| 391 | 20230802 | 134300 | 16039279850 | 33600 | 33550 | 33600 | 33500 | 959 |
| 392 | 20230802 | 134200 | 16007104500 | 33550 | 33550 | 33600 | 33550 | 204 |
| 393 | 20230802 | 134100 | 16000252450 | 33550 | 33550 | 33550 | 33500 | 1126 |
| 394 | 20230802 | 134000 | 15962483950 | 33500 | 33550 | 33550 | 33450 | 1725 |
| 395 | 20230802 | 133900 | 15904699750 | 33550 | 33550 | 33550 | 33500 | 305 |
| 396 | 20230802 | 133800 | 15894475050 | 33550 | 33550 | 33550 | 33500 | 472 |
| 397 | 20230802 | 133700 | 15878644900 | 33550 | 33550 | 33550 | 33500 | 764 |
| 398 | 20230802 | 133600 | 15853044150 | 33500 | 33600 | 33600 | 33500 | 2465 |
| 399 | 20230802 | 133500 | 15770441650 | 33600 | 33550 | 33600 | 33550 | 470 |
| 400 | 20230802 | 133400 | 15754661300 | 33550 | 33600 | 33600 | 33500 | 1333 |
| 401 | 20230802 | 133300 | 15709938950 | 33550 | 33600 | 33600 | 33550 | 216 |
| 402 | 20230802 | 133200 | 15702684550 | 33600 | 33600 | 33600 | 33550 | 410 |
| 403 | 20230802 | 133100 | 15688916250 | 33600 | 33600 | 33650 | 33550 | 2200 |
| 404 | 20230802 | 133000 | 15615006300 | 33600 | 33650 | 33650 | 33600 | 78 |
| 405 | 20230802 | 132900 | 15612382300 | 33650 | 33600 | 33650 | 33600 | 376 |
| 406 | 20230802 | 132800 | 15599739150 | 33600 | 33600 | 33650 | 33600 | 979 |
| 407 | 20230802 | 132700 | 15566839400 | 33650 | 33650 | 33650 | 33600 | 411 |
| 408 | 20230802 | 132600 | 15553015000 | 33650 | 33650 | 33650 | 33600 | 3676 |
| 409 | 20230802 | 132500 | 15429484000 | 33600 | 33700 | 33700 | 33600 | 561 |
| 410 | 20230802 | 132400 | 15410614900 | 33650 | 33700 | 33700 | 33650 | 1367 |
| 411 | 20230802 | 132300 | 15364604450 | 33700 | 33700 | 33700 | 33650 | 286 |
| 412 | 20230802 | 132200 | 15354967150 | 33700 | 33700 | 33700 | 33600 | 784 |
| 413 | 20230802 | 132100 | 15328577800 | 33700 | 33700 | 33700 | 33650 | 565 |
| 414 | 20230802 | 132000 | 15309553900 | 33650 | 33700 | 33700 | 33650 | 195 |
| 415 | 20230802 | 131900 | 15302983650 | 33700 | 33650 | 33700 | 33600 | 1156 |
| 416 | 20230802 | 131800 | 15264110650 | 33650 | 33700 | 33700 | 33650 | 2156 |
| 417 | 20230802 | 131700 | 15191550600 | 33700 | 33700 | 33700 | 33650 | 410 |
| 418 | 20230802 | 131600 | 15177735250 | 33700 | 33650 | 33700 | 33650 | 239 |
| 419 | 20230802 | 131500 | 15169687500 | 33700 | 33700 | 33700 | 33650 | 355 |
| 420 | 20230802 | 131400 | 15157726850 | 33700 | 33700 | 33700 | 33650 | 201 |
| 421 | 20230802 | 131300 | 15150953650 | 33700 | 33750 | 33750 | 33650 | 346 |
| 422 | 20230802 | 131200 | 15139292100 | 33750 | 33750 | 33750 | 33700 | 723 |
| 423 | 20230802 | 131100 | 15114923550 | 33750 | 33750 | 33750 | 33700 | 331 |
| 424 | 20230802 | 131000 | 15103752500 | 33700 | 33800 | 33800 | 33700 | 2524 |
| 425 | 20230802 | 130900 | 15018669200 | 33800 | 33800 | 33800 | 33750 | 820 |
| 426 | 20230802 | 130800 | 14990985500 | 33750 | 33800 | 33800 | 33750 | 706 |
| 427 | 20230802 | 130700 | 14967144400 | 33850 | 33850 | 33850 | 33800 | 1698 |
| 428 | 20230802 | 130600 | 14909745600 | 33850 | 33850 | 33900 | 33850 | 315 |
| 429 | 20230802 | 130500 | 14899081850 | 33850 | 33850 | 33850 | 33800 | 459 |
| 430 | 20230802 | 130400 | 14883544900 | 33850 | 33850 | 33850 | 33800 | 170 |
| 431 | 20230802 | 130300 | 14877790600 | 33850 | 33850 | 33850 | 33800 | 335 |
| 432 | 20230802 | 130200 | 14866451350 | 33800 | 33900 | 33900 | 33800 | 823 |
| 433 | 20230802 | 130100 | 14838613700 | 33900 | 33850 | 33900 | 33850 | 168 |
| 434 | 20230802 | 130000 | 14832918750 | 33850 | 33900 | 33900 | 33850 | 1440 |
| 435 | 20230802 | 125900 | 14784167150 | 33900 | 33850 | 33900 | 33850 | 261 |
| 436 | 20230802 | 125800 | 14775319450 | 33900 | 33900 | 33900 | 33850 | 106 |
| 437 | 20230802 | 125700 | 14771726200 | 33850 | 33900 | 33900 | 33850 | 891 |
| 438 | 20230802 | 125600 | 14741556150 | 33900 | 33850 | 33900 | 33850 | 276 |
| 439 | 20230802 | 125500 | 14732203900 | 33900 | 33900 | 33900 | 33850 | 392 |
| 440 | 20230802 | 125400 | 14718918500 | 33900 | 33900 | 33900 | 33850 | 92 |
| 441 | 20230802 | 125300 | 14715800150 | 33850 | 33900 | 33900 | 33850 | 203 |
| 442 | 20230802 | 125200 | 14708918800 | 33900 | 33900 | 33900 | 33800 | 1024 |
| 443 | 20230802 | 125100 | 14674252150 | 33900 | 33900 | 33900 | 33850 | 335 |
| 444 | 20230802 | 125000 | 14662901100 | 33850 | 33900 | 33900 | 33850 | 416 |
| 445 | 20230802 | 124900 | 14648815750 | 33900 | 33850 | 33900 | 33800 | 5278 |
| 446 | 20230802 | 124800 | 14470149800 | 33850 | 33900 | 33900 | 33850 | 240 |
| 447 | 20230802 | 124700 | 14462018000 | 33900 | 33900 | 33900 | 33850 | 275 |
| 448 | 20230802 | 124600 | 14452696800 | 33900 | 33900 | 33900 | 33850 | 702 |
| 449 | 20230802 | 124500 | 14428899200 | 33900 | 33950 | 33950 | 33850 | 2012 |
| 450 | 20230802 | 124400 | 14360693900 | 33950 | 33950 | 33950 | 33900 | 332 |
| 451 | 20230802 | 124300 | 14349427500 | 33950 | 33950 | 33950 | 33900 | 270 |
| 452 | 20230802 | 124200 | 14340261350 | 33950 | 33950 | 33950 | 33850 | 1296 |
| 453 | 20230802 | 124100 | 14296303450 | 34000 | 33950 | 34000 | 33900 | 252 |
| 454 | 20230802 | 124000 | 14287749900 | 33950 | 33950 | 33950 | 33900 | 166 |
| 455 | 20230802 | 123900 | 14282114400 | 33950 | 33950 | 33950 | 33900 | 315 |
| 456 | 20230802 | 123800 | 14271423950 | 33900 | 33950 | 33950 | 33900 | 225 |
| 457 | 20230802 | 123700 | 14263786100 | 33950 | 33950 | 33950 | 33900 | 243 |
| 458 | 20230802 | 123600 | 14255536700 | 33950 | 33900 | 33950 | 33850 | 573 |
| 459 | 20230802 | 123500 | 14236111950 | 33900 | 33900 | 33900 | 33850 | 381 |
| 460 | 20230802 | 123400 | 14223199050 | 33900 | 33850 | 33900 | 33850 | 180 |
| 461 | 20230802 | 123300 | 14217097200 | 33850 | 33900 | 33900 | 33850 | 312 |
| 462 | 20230802 | 123200 | 14206524900 | 33900 | 33900 | 33900 | 33850 | 189 |
| 463 | 20230802 | 123100 | 14200123300 | 33900 | 33900 | 33900 | 33850 | 603 |
| 464 | 20230802 | 123000 | 14179698950 | 33900 | 33950 | 33950 | 33900 | 511 |
| 465 | 20230802 | 122900 | 14162370200 | 33950 | 33950 | 33950 | 33900 | 465 |
| 466 | 20230802 | 122800 | 14146596100 | 33950 | 33900 | 33950 | 33850 | 427 |
| 467 | 20230802 | 122700 | 14132125850 | 33900 | 33850 | 33900 | 33850 | 172 |
| 468 | 20230802 | 122600 | 14126297800 | 33900 | 33950 | 33950 | 33850 | 1067 |
| 469 | 20230802 | 122500 | 14090143750 | 33950 | 33950 | 33950 | 33900 | 234 |
| 470 | 20230802 | 122400 | 14082199650 | 33950 | 33950 | 34000 | 33900 | 528 |
| 471 | 20230802 | 122300 | 14064272050 | 33950 | 34000 | 34000 | 33950 | 307 |
| 472 | 20230802 | 122200 | 14053838500 | 34000 | 34000 | 34000 | 33950 | 84 |
| 473 | 20230802 | 122100 | 14050982800 | 33950 | 34000 | 34000 | 33950 | 243 |
| 474 | 20230802 | 122000 | 14042721150 | 34000 | 33950 | 34000 | 33950 | 276 |
| 475 | 20230802 | 121900 | 14033347500 | 33950 | 34000 | 34000 | 33900 | 429 |
| 476 | 20230802 | 121800 | 14018770350 | 34000 | 33950 | 34000 | 33950 | 341 |
| 477 | 20230802 | 121700 | 14007179750 | 34000 | 33950 | 34000 | 33950 | 440 |
| 478 | 20230802 | 121600 | 13992222500 | 34000 | 33950 | 34000 | 33950 | 165 |
| 479 | 20230802 | 121500 | 13986613200 | 33950 | 33950 | 34000 | 33900 | 703 |
| 480 | 20230802 | 121400 | 13962746350 | 33950 | 33950 | 33950 | 33900 | 564 |
| 481 | 20230802 | 121300 | 13943615000 | 33950 | 33950 | 33950 | 33900 | 183 |
| 482 | 20230802 | 121200 | 13937403850 | 33950 | 33950 | 33950 | 33950 | 152 |
| 483 | 20230802 | 121100 | 13932243450 | 33900 | 34000 | 34050 | 33900 | 436 |
| 484 | 20230802 | 121000 | 13917439750 | 34000 | 33950 | 34000 | 33950 | 267 |
| 485 | 20230802 | 120900 | 13908366300 | 33950 | 34000 | 34000 | 33950 | 234 |
| 486 | 20230802 | 120800 | 13900417800 | 34050 | 34050 | 34050 | 33950 | 257 |
| 487 | 20230802 | 120700 | 13891676950 | 34000 | 34000 | 34050 | 34000 | 481 |
| 488 | 20230802 | 120600 | 13875317300 | 34000 | 34000 | 34050 | 33950 | 1675 |
| 489 | 20230802 | 120500 | 13818366500 | 34000 | 34000 | 34000 | 33950 | 610 |
| 490 | 20230802 | 120400 | 13797626700 | 34000 | 34050 | 34050 | 33900 | 1153 |
| 491 | 20230802 | 120300 | 13758429450 | 34050 | 34000 | 34050 | 33950 | 1079 |
| 492 | 20230802 | 120200 | 13721734200 | 34000 | 34000 | 34000 | 34000 | 192 |
| 493 | 20230802 | 120100 | 13715206200 | 33950 | 33900 | 34000 | 33900 | 417 |
| 494 | 20230802 | 120000 | 13701044550 | 33950 | 33900 | 33950 | 33850 | 202 |
| 495 | 20230802 | 115900 | 13694192150 | 33900 | 33950 | 33950 | 33850 | 1121 |
| 496 | 20230802 | 115800 | 13656191600 | 33950 | 33900 | 33950 | 33900 | 835 |
| 497 | 20230802 | 115700 | 13627861800 | 33950 | 33950 | 33950 | 33900 | 263 |
| 498 | 20230802 | 115600 | 13618935250 | 33900 | 33950 | 33950 | 33900 | 499 |
| 499 | 20230802 | 115500 | 13601994650 | 33950 | 33950 | 33950 | 33900 | 700 |
| 500 | 20230802 | 115400 | 13578256450 | 33950 | 33950 | 33950 | 33900 | 321 |
| 501 | 20230802 | 115300 | 13567358900 | 33950 | 33950 | 33950 | 33900 | 347 |
| 502 | 20230802 | 115200 | 13555578450 | 33950 | 33900 | 33950 | 33900 | 380 |
| 503 | 20230802 | 115100 | 13542677700 | 33900 | 33950 | 33950 | 33900 | 128 |
| 504 | 20230802 | 115000 | 13538332450 | 33950 | 33900 | 33950 | 33900 | 751 |
| 505 | 20230802 | 114900 | 13512840400 | 33950 | 33900 | 33950 | 33900 | 1533 |
| 506 | 20230802 | 114800 | 13460855100 | 33900 | 33900 | 33900 | 33850 | 220 |
| 507 | 20230802 | 114700 | 13453397300 | 33900 | 33900 | 33900 | 33850 | 324 |
| 508 | 20230802 | 114600 | 13442421700 | 33850 | 33900 | 33900 | 33850 | 624 |
| 509 | 20230802 | 114500 | 13421277700 | 33900 | 33850 | 33900 | 33800 | 462 |
| 510 | 20230802 | 114400 | 13405640450 | 33850 | 33850 | 33850 | 33800 | 171 |
| 511 | 20230802 | 114300 | 13399852950 | 33850 | 33900 | 33900 | 33800 | 636 |
| 512 | 20230802 | 114200 | 13378324500 | 33900 | 33900 | 33900 | 33800 | 796 |
| 513 | 20230802 | 114100 | 13351366550 | 33900 | 33900 | 33900 | 33850 | 323 |
| 514 | 20230802 | 114000 | 13340419250 | 33900 | 33900 | 33950 | 33900 | 600 |
| 515 | 20230802 | 113900 | 13320078300 | 33900 | 33850 | 33900 | 33800 | 334 |
| 516 | 20230802 | 113800 | 13308771700 | 33850 | 33900 | 33900 | 33800 | 2009 |
| 517 | 20230802 | 113700 | 13240837900 | 33900 | 33900 | 33900 | 33800 | 790 |
| 518 | 20230802 | 113600 | 13214098500 | 33850 | 33900 | 33900 | 33850 | 312 |
| 519 | 20230802 | 113500 | 13203528700 | 33900 | 33900 | 33900 | 33850 | 393 |
| 520 | 20230802 | 113400 | 13190209600 | 33850 | 33850 | 33850 | 33800 | 801 |
| 521 | 20230802 | 113300 | 13163095950 | 33850 | 33850 | 33850 | 33800 | 583 |
| 522 | 20230802 | 113200 | 13143362650 | 33850 | 33850 | 33850 | 33800 | 668 |
| 523 | 20230802 | 113100 | 13120750900 | 33850 | 33850 | 33850 | 33800 | 986 |
| 524 | 20230802 | 113000 | 13087375650 | 33850 | 33800 | 33850 | 33800 | 1095 |
| 525 | 20230802 | 112900 | 13050341500 | 33800 | 33800 | 33800 | 33750 | 793 |
| 526 | 20230802 | 112800 | 13023539350 | 33800 | 33850 | 33850 | 33750 | 801 |
| 527 | 20230802 | 112700 | 12996463350 | 33800 | 33750 | 33850 | 33750 | 776 |
| 528 | 20230802 | 112600 | 12970231200 | 33800 | 33900 | 33900 | 33800 | 4630 |
| 529 | 20230802 | 112500 | 12813572500 | 33900 | 33850 | 33950 | 33850 | 1636 |
| 530 | 20230802 | 112400 | 12758124850 | 33850 | 33950 | 33950 | 33850 | 386 |
| 531 | 20230802 | 112300 | 12745041600 | 33950 | 33950 | 33950 | 33900 | 679 |
| 532 | 20230802 | 112200 | 12722000850 | 33950 | 33900 | 33950 | 33900 | 405 |
| 533 | 20230802 | 112100 | 12708251800 | 33900 | 33950 | 34000 | 33900 | 303 |
| 534 | 20230802 | 112000 | 12697963350 | 33900 | 34000 | 34000 | 33900 | 347 |
| 535 | 20230802 | 111900 | 12686180950 | 34000 | 34000 | 34000 | 33950 | 282 |
| 536 | 20230802 | 111800 | 12676599150 | 34000 | 33950 | 34000 | 33950 | 150 |
| 537 | 20230802 | 111700 | 12671500000 | 33900 | 33950 | 34000 | 33900 | 552 |
| 538 | 20230802 | 111600 | 12652753250 | 33950 | 33950 | 34000 | 33900 | 1305 |
| 539 | 20230802 | 111500 | 12608504150 | 33950 | 34000 | 34050 | 33950 | 2125 |
| 540 | 20230802 | 111400 | 12536339400 | 34050 | 34050 | 34050 | 33950 | 275 |
| 541 | 20230802 | 111300 | 12526984650 | 34000 | 34050 | 34050 | 33950 | 614 |
| 542 | 20230802 | 111200 | 12506103350 | 34000 | 34000 | 34050 | 34000 | 463 |
| 543 | 20230802 | 111100 | 12490359400 | 34000 | 34100 | 34100 | 34000 | 363 |
| 544 | 20230802 | 111000 | 12478004150 | 34100 | 34100 | 34100 | 34000 | 1301 |
| 545 | 20230802 | 110900 | 12433749150 | 34100 | 34100 | 34100 | 34050 | 1154 |
| 546 | 20230802 | 110800 | 12394447250 | 34100 | 34100 | 34150 | 34050 | 1099 |
| 547 | 20230802 | 110700 | 12356971800 | 34100 | 34150 | 34150 | 34100 | 220 |
| 548 | 20230802 | 110600 | 12349461150 | 34200 | 34200 | 34250 | 34050 | 821 |
| 549 | 20230802 | 110500 | 12321428400 | 34200 | 34250 | 34250 | 34200 | 161 |
| 550 | 20230802 | 110400 | 12315920900 | 34250 | 34250 | 34250 | 34150 | 155 |
| 551 | 20230802 | 110300 | 12310616600 | 34250 | 34200 | 34250 | 34200 | 392 |
| 552 | 20230802 | 110200 | 12297196700 | 34150 | 34200 | 34250 | 34150 | 749 |
| 553 | 20230802 | 110100 | 12271582100 | 34150 | 34150 | 34300 | 34150 | 1058 |
| 554 | 20230802 | 110000 | 12235424200 | 34150 | 34100 | 34150 | 34000 | 2007 |
| 555 | 20230802 | 105900 | 12167016000 | 34100 | 34200 | 34250 | 34100 | 1416 |
| 556 | 20230802 | 105800 | 12118636650 | 34200 | 34300 | 34300 | 34200 | 412 |
| 557 | 20230802 | 105700 | 12104528950 | 34300 | 34300 | 34300 | 34200 | 603 |
| 558 | 20230802 | 105600 | 12083858500 | 34300 | 34300 | 34350 | 34250 | 555 |
| 559 | 20230802 | 105500 | 12064812100 | 34300 | 34200 | 34350 | 34200 | 457 |
| 560 | 20230802 | 105400 | 12049139800 | 34200 | 34350 | 34350 | 34200 | 1068 |
| 561 | 20230802 | 105300 | 12012525650 | 34350 | 34350 | 34350 | 34300 | 586 |
| 562 | 20230802 | 105200 | 11992400750 | 34350 | 34350 | 34350 | 34300 | 1181 |
| 563 | 20230802 | 105100 | 11951881800 | 34350 | 34400 | 34450 | 34350 | 1491 |
| 564 | 20230802 | 105000 | 11900605050 | 34400 | 34400 | 34450 | 34400 | 784 |
| 565 | 20230802 | 104900 | 11873619100 | 34400 | 34400 | 34450 | 34350 | 1636 |
| 566 | 20230802 | 104800 | 11817330900 | 34400 | 34400 | 34450 | 34350 | 734 |
| 567 | 20230802 | 104700 | 11792070050 | 34400 | 34450 | 34450 | 34400 | 1033 |
| 568 | 20230802 | 104600 | 11756521350 | 34450 | 34450 | 34450 | 34400 | 719 |
| 569 | 20230802 | 104500 | 11731771800 | 34400 | 34400 | 34450 | 34400 | 1242 |
| 570 | 20230802 | 104400 | 11689016800 | 34450 | 34450 | 34450 | 34400 | 1232 |
| 571 | 20230802 | 104300 | 11646601200 | 34450 | 34450 | 34450 | 34400 | 1307 |
| 572 | 20230802 | 104200 | 11601583100 | 34400 | 34400 | 34450 | 34350 | 856 |
| 573 | 20230802 | 104100 | 11572135800 | 34400 | 34300 | 34450 | 34300 | 4619 |
| 574 | 20230802 | 104000 | 11413312200 | 34350 | 34300 | 34350 | 34300 | 772 |
| 575 | 20230802 | 103900 | 11386812350 | 34350 | 34300 | 34350 | 34250 | 2193 |
| 576 | 20230802 | 103800 | 11311572400 | 34300 | 34250 | 34300 | 34250 | 1029 |
| 577 | 20230802 | 103700 | 11276320450 | 34250 | 34300 | 34300 | 34200 | 1469 |
| 578 | 20230802 | 103600 | 11225990400 | 34250 | 34300 | 34300 | 34250 | 625 |
| 579 | 20230802 | 103500 | 11204557800 | 34250 | 34300 | 34300 | 34250 | 1622 |
| 580 | 20230802 | 103400 | 11148940800 | 34200 | 34250 | 34300 | 34200 | 826 |
| 581 | 20230802 | 103300 | 11120650900 | 34200 | 34300 | 34300 | 34200 | 1523 |
| 582 | 20230802 | 103200 | 11068536950 | 34300 | 34300 | 34350 | 34200 | 2080 |
| 583 | 20230802 | 103100 | 10997312850 | 34250 | 34350 | 34350 | 34250 | 1519 |
| 584 | 20230802 | 103000 | 10945206050 | 34350 | 34350 | 34400 | 34350 | 505 |
| 585 | 20230802 | 102900 | 10927855250 | 34400 | 34350 | 34400 | 34300 | 790 |
| 586 | 20230802 | 102800 | 10900704200 | 34350 | 34300 | 34350 | 34300 | 3186 |
| 587 | 20230802 | 102700 | 10791338750 | 34300 | 34300 | 34300 | 34250 | 823 |
| 588 | 20230802 | 102600 | 10763117850 | 34300 | 34350 | 34350 | 34200 | 1305 |
| 589 | 20230802 | 102500 | 10718437050 | 34350 | 34350 | 34350 | 34300 | 1476 |
| 590 | 20230802 | 102400 | 10667778850 | 34350 | 34350 | 34350 | 34300 | 445 |
| 591 | 20230802 | 102300 | 10652498800 | 34350 | 34400 | 34400 | 34300 | 1142 |
| 592 | 20230802 | 102200 | 10613265600 | 34350 | 34400 | 34400 | 34350 | 668 |
| 593 | 20230802 | 102100 | 10590287950 | 34400 | 34400 | 34400 | 34300 | 1583 |
| 594 | 20230802 | 102000 | 10535887250 | 34400 | 34400 | 34450 | 34350 | 1261 |
| 595 | 20230802 | 101900 | 10492503250 | 34450 | 34450 | 34450 | 34400 | 1073 |
| 596 | 20230802 | 101800 | 10455538800 | 34450 | 34450 | 34500 | 34400 | 8127 |
| 597 | 20230802 | 101700 | 10175300350 | 34450 | 34400 | 34500 | 34350 | 8306 |
| 598 | 20230802 | 101600 | 9889292050 | 34350 | 34400 | 34400 | 34350 | 1342 |
| 599 | 20230802 | 101500 | 9843163850 | 34400 | 34400 | 34400 | 34300 | 1208 |
| 600 | 20230802 | 101400 | 9801653450 | 34350 | 34350 | 34400 | 34300 | 2995 |
| 601 | 20230802 | 101300 | 9698765850 | 34350 | 34350 | 34400 | 34300 | 1273 |
| 602 | 20230802 | 101200 | 9655037450 | 34350 | 34350 | 34400 | 34250 | 2288 |
| 603 | 20230802 | 101100 | 9576428050 | 34350 | 34200 | 34350 | 34150 | 5137 |
| 604 | 20230802 | 101000 | 9400499350 | 34200 | 34250 | 34250 | 34200 | 1137 |
| 605 | 20230802 | 100900 | 9361586800 | 34300 | 34300 | 34300 | 34250 | 1477 |
| 606 | 20230802 | 100800 | 9310931550 | 34300 | 34250 | 34300 | 34250 | 1085 |
| 607 | 20230802 | 100700 | 9273741650 | 34250 | 34300 | 34400 | 34250 | 2716 |
| 608 | 20230802 | 100600 | 9180546350 | 34350 | 34200 | 34350 | 34200 | 6499 |
| 609 | 20230802 | 100500 | 8957638650 | 34250 | 34150 | 34300 | 34150 | 6334 |
| 610 | 20230802 | 100400 | 8740820550 | 34150 | 34150 | 34200 | 34100 | 534 |
| 611 | 20230802 | 100300 | 8722568950 | 34150 | 34150 | 34200 | 34100 | 3369 |
| 612 | 20230802 | 100200 | 8607556550 | 34150 | 34000 | 34150 | 34000 | 2463 |
| 613 | 20230802 | 100100 | 8523591700 | 34000 | 34050 | 34050 | 34000 | 750 |
| 614 | 20230802 | 100000 | 8498080500 | 34050 | 34100 | 34100 | 34000 | 2337 |
| 615 | 20230802 | 095900 | 8418443750 | 34100 | 33850 | 34100 | 33800 | 5478 |
| 616 | 20230802 | 095800 | 8232528950 | 33850 | 33900 | 33900 | 33850 | 798 |
| 617 | 20230802 | 095700 | 8205497250 | 33900 | 33900 | 33900 | 33850 | 1378 |
| 618 | 20230802 | 095600 | 8158835050 | 33900 | 33800 | 33900 | 33800 | 1181 |
| 619 | 20230802 | 095500 | 8118861850 | 33750 | 33800 | 33850 | 33700 | 2579 |
| 620 | 20230802 | 095400 | 8031798650 | 33800 | 33650 | 33800 | 33600 | 3072 |
| 621 | 20230802 | 095300 | 7928142250 | 33650 | 33600 | 33650 | 33550 | 504 |
| 622 | 20230802 | 095200 | 7911210700 | 33600 | 33550 | 33600 | 33500 | 219 |
| 623 | 20230802 | 095100 | 7903856550 | 33550 | 33600 | 33600 | 33550 | 524 |
| 624 | 20230802 | 095000 | 7886275800 | 33600 | 33600 | 33600 | 33550 | 300 |
| 625 | 20230802 | 094900 | 7876196700 | 33600 | 33500 | 33600 | 33500 | 429 |
| 626 | 20230802 | 094800 | 7861797000 | 33500 | 33500 | 33600 | 33500 | 812 |
| 627 | 20230802 | 094700 | 7834528400 | 33500 | 33500 | 33500 | 33450 | 1312 |
| 628 | 20230802 | 094600 | 7790632500 | 33500 | 33500 | 33550 | 33500 | 673 |
| 629 | 20230802 | 094500 | 7768075000 | 33550 | 33500 | 33550 | 33450 | 1499 |
| 630 | 20230802 | 094400 | 7717843350 | 33500 | 33500 | 33550 | 33450 | 519 |
| 631 | 20230802 | 094300 | 7700460100 | 33550 | 33450 | 33550 | 33450 | 600 |
| 632 | 20230802 | 094200 | 7680371500 | 33450 | 33500 | 33500 | 33450 | 638 |
| 633 | 20230802 | 094100 | 7659015550 | 33500 | 33550 | 33600 | 33450 | 1687 |
| 634 | 20230802 | 094000 | 7602497150 | 33550 | 33500 | 33550 | 33500 | 734 |
| 635 | 20230802 | 093900 | 7577900450 | 33500 | 33600 | 33600 | 33500 | 1239 |
| 636 | 20230802 | 093800 | 7536321200 | 33600 | 33450 | 33600 | 33400 | 5138 |
| 637 | 20230802 | 093700 | 7364235550 | 33500 | 33650 | 33700 | 33450 | 4310 |
| 638 | 20230802 | 093600 | 7219699200 | 33700 | 33700 | 33700 | 33650 | 693 |
| 639 | 20230802 | 093500 | 7196378350 | 33700 | 33650 | 34100 | 33450 | 8745 |
| 640 | 20230802 | 093400 | 6901440650 | 33650 | 33700 | 33750 | 33600 | 1212 |
| 641 | 20230802 | 093300 | 6860651750 | 33750 | 33750 | 33750 | 33550 | 3192 |
| 642 | 20230802 | 093200 | 6753264100 | 33750 | 33750 | 33800 | 33750 | 2330 |
| 643 | 20230802 | 093100 | 6674562150 | 33800 | 33900 | 33950 | 33750 | 2150 |
| 644 | 20230802 | 093000 | 6601860300 | 33950 | 34000 | 34050 | 33900 | 2203 |
| 645 | 20230802 | 092900 | 6527048050 | 34050 | 34100 | 34100 | 33850 | 3166 |
| 646 | 20230802 | 092800 | 6419666500 | 34050 | 34000 | 34100 | 34000 | 2345 |
| 647 | 20230802 | 092700 | 6339882700 | 34000 | 34000 | 34000 | 33950 | 1925 |
| 648 | 20230802 | 092600 | 6274496200 | 34000 | 33900 | 34050 | 33900 | 2620 |
| 649 | 20230802 | 092500 | 6185405900 | 33900 | 34200 | 34200 | 33900 | 4144 |
| 650 | 20230802 | 092400 | 6044431050 | 34250 | 34250 | 34300 | 34200 | 2739 |
| 651 | 20230802 | 092300 | 5950607100 | 34250 | 34350 | 34450 | 34250 | 6735 |
| 652 | 20230802 | 092200 | 5719334700 | 34400 | 34550 | 34600 | 34300 | 5859 |
| 653 | 20230802 | 092100 | 5517586650 | 34550 | 34500 | 34650 | 34500 | 14402 |
| 654 | 20230802 | 092000 | 5019955300 | 34500 | 34350 | 34500 | 34300 | 13933 |
| 655 | 20230802 | 091900 | 4540802050 | 34350 | 34150 | 34400 | 34150 | 15150 |
| 656 | 20230802 | 091800 | 4022138200 | 34150 | 34150 | 34150 | 34050 | 2857 |
| 657 | 20230802 | 091700 | 3924674250 | 34150 | 33950 | 34150 | 33950 | 6163 |
| 658 | 20230802 | 091600 | 3714798750 | 33900 | 33950 | 34050 | 33850 | 3870 |
| 659 | 20230802 | 091500 | 3583455050 | 33950 | 33800 | 33950 | 33800 | 3562 |
| 660 | 20230802 | 091400 | 3462835000 | 33800 | 33900 | 33900 | 33750 | 2505 |
| 661 | 20230802 | 091300 | 3378075350 | 33900 | 33850 | 33900 | 33750 | 2902 |
| 662 | 20230802 | 091200 | 3279950500 | 33900 | 34100 | 34100 | 33850 | 4166 |
| 663 | 20230802 | 091100 | 3138275600 | 34050 | 34000 | 34100 | 33950 | 7210 |
| 664 | 20230802 | 091000 | 2892845000 | 33950 | 33950 | 34000 | 33900 | 4313 |
| 665 | 20230802 | 090900 | 2746476300 | 34000 | 33950 | 34000 | 33800 | 3401 |
| 666 | 20230802 | 090800 | 2631167500 | 33850 | 34050 | 34100 | 33850 | 4083 |
| 667 | 20230802 | 090700 | 2492451700 | 34050 | 34000 | 34200 | 33950 | 16106 |
| 668 | 20230802 | 090600 | 1943447600 | 33900 | 33950 | 33950 | 33800 | 8327 |
| 669 | 20230802 | 090500 | 1661060300 | 33950 | 33800 | 33950 | 33750 | 7904 |
| 670 | 20230802 | 090400 | 1393570550 | 33750 | 33750 | 33800 | 33750 | 2421 |
| 671 | 20230802 | 090300 | 1311819550 | 33750 | 33600 | 33800 | 33550 | 9208 |
| 672 | 20230802 | 090200 | 1001514050 | 33600 | 33600 | 33700 | 33550 | 6550 |
| 673 | 20230802 | 090100 | 781135150 | 33600 | 33650 | 33700 | 33500 | 9552 |
| 674 | 20230802 | 090000 | 459851400 | 33600 | 33500 | 33700 | 33450 | 13498 |