36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 201700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 3914 |
| 3 | 20230802 | 201600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20230802 | 201500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20230802 | 201400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20230802 | 201300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20230802 | 201200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20230802 | 201100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20230802 | 201000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20230802 | 200900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20230802 | 200800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20230802 | 200700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20230802 | 200600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20230802 | 200500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20230802 | 200400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20230802 | 200300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20230802 | 200200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20230802 | 200100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20230802 | 200000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20230802 | 195900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20230802 | 195800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20230802 | 195700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20230802 | 195600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20230802 | 195500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20230802 | 195400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20230802 | 195300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20230802 | 195200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20230802 | 195100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20230802 | 195000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20230802 | 194900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20230802 | 194800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20230802 | 194700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 3914 |
| 33 | 20230802 | 194600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20230802 | 194500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20230802 | 194400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20230802 | 194300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20230802 | 194200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20230802 | 194100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20230802 | 194000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20230802 | 193900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20230802 | 193800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20230802 | 193700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20230802 | 193600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20230802 | 193500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20230802 | 193400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20230802 | 193300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20230802 | 193200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20230802 | 193100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20230802 | 193000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20230802 | 192900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20230802 | 192800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20230802 | 192700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20230802 | 192600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20230802 | 192500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20230802 | 192400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20230802 | 192300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20230802 | 192200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20230802 | 192100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20230802 | 192000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20230802 | 191900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20230802 | 191800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20230802 | 191700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 3914 |
| 63 | 20230802 | 191600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20230802 | 191500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20230802 | 191400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20230802 | 191300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20230802 | 191200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20230802 | 191100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20230802 | 191000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20230802 | 190900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20230802 | 190800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20230802 | 190700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20230802 | 190600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20230802 | 190500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20230802 | 190400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20230802 | 190300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20230802 | 190200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20230802 | 190100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20230802 | 190000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20230802 | 185900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20230802 | 185800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20230802 | 185700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20230802 | 185600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20230802 | 185500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20230802 | 185400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20230802 | 185300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20230802 | 185200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20230802 | 185100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20230802 | 185000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20230802 | 184900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20230802 | 184800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20230802 | 184700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 3914 |
| 93 | 20230802 | 184600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20230802 | 184500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20230802 | 184400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20230802 | 184300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20230802 | 184200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20230802 | 184100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20230802 | 184000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20230802 | 183900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20230802 | 183800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20230802 | 183700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20230802 | 183600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20230802 | 183500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20230802 | 183400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20230802 | 183300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20230802 | 183200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20230802 | 183100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20230802 | 183000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20230802 | 182900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20230802 | 182800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20230802 | 182700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20230802 | 182600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20230802 | 182500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20230802 | 182400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20230802 | 182300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20230802 | 182200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20230802 | 182100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20230802 | 182000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20230802 | 181900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20230802 | 181800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20230802 | 181700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 3914 |
| 123 | 20230802 | 181600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20230802 | 181500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20230802 | 181400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20230802 | 181300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20230802 | 181200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20230802 | 181100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20230802 | 181000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20230802 | 180900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20230802 | 180800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20230802 | 180700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20230802 | 180600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20230802 | 180500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20230802 | 180400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20230802 | 180300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20230802 | 180200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20230802 | 180100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20230802 | 180000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20230802 | 175900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20230802 | 175800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20230802 | 175700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20230802 | 175600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20230802 | 175500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20230802 | 175400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20230802 | 175300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20230802 | 175200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20230802 | 175100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20230802 | 175000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20230802 | 174900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20230802 | 174800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20230802 | 174700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 3914 |
| 153 | 20230802 | 174600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20230802 | 174500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20230802 | 174400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20230802 | 174300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20230802 | 174200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20230802 | 174100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20230802 | 174000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20230802 | 173900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20230802 | 173800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20230802 | 173700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20230802 | 173600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20230802 | 173500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20230802 | 173400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20230802 | 173300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20230802 | 173200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20230802 | 173100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20230802 | 173000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20230802 | 172900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20230802 | 172800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20230802 | 172700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20230802 | 172600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20230802 | 172500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20230802 | 172400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20230802 | 172300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20230802 | 172200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20230802 | 172100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20230802 | 172000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20230802 | 171900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20230802 | 171800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20230802 | 171700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 3914 |
| 183 | 20230802 | 171600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20230802 | 171500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20230802 | 171400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20230802 | 171300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20230802 | 171200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20230802 | 171100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20230802 | 171000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20230802 | 170900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20230802 | 170800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20230802 | 170700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20230802 | 170600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20230802 | 170500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20230802 | 170400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20230802 | 170300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20230802 | 170200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20230802 | 170100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20230802 | 170000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20230802 | 165900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20230802 | 165800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20230802 | 165700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20230802 | 165600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20230802 | 165500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20230802 | 165400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20230802 | 165300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20230802 | 165200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20230802 | 165100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20230802 | 165000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20230802 | 164900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20230802 | 164800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20230802 | 164700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 3914 |
| 213 | 20230802 | 164600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20230802 | 164500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20230802 | 164400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20230802 | 164300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 217 | 20230802 | 164200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 218 | 20230802 | 164100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20230802 | 164000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20230802 | 163900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20230802 | 163800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 222 | 20230802 | 163700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 223 | 20230802 | 163600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 224 | 20230802 | 163500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 225 | 20230802 | 163400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 226 | 20230802 | 163300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 227 | 20230802 | 163200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 228 | 20230802 | 163100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 229 | 20230802 | 163000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 230 | 20230802 | 162900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 231 | 20230802 | 162800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 232 | 20230802 | 162700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 233 | 20230802 | 162600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 234 | 20230802 | 162500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 235 | 20230802 | 162400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 236 | 20230802 | 162300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 237 | 20230802 | 162200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 238 | 20230802 | 162100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 239 | 20230802 | 162000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 240 | 20230802 | 161900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 241 | 20230802 | 161800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 242 | 20230802 | 161700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 3914 |
| 243 | 20230802 | 161600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 244 | 20230802 | 161500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 245 | 20230802 | 161400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 246 | 20230802 | 161300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 247 | 20230802 | 161200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 248 | 20230802 | 161100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 249 | 20230802 | 161000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 250 | 20230802 | 160900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 251 | 20230802 | 160800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 252 | 20230802 | 160700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 253 | 20230802 | 160600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 254 | 20230802 | 160500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 255 | 20230802 | 160400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 256 | 20230802 | 160300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 257 | 20230802 | 160200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 258 | 20230802 | 160100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 259 | 20230802 | 160000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 260 | 20230802 | 155900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 261 | 20230802 | 155800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 262 | 20230802 | 155700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 263 | 20230802 | 155600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 264 | 20230802 | 155500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 265 | 20230802 | 155400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 266 | 20230802 | 155300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 267 | 20230802 | 155200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 268 | 20230802 | 155100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 269 | 20230802 | 155000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 270 | 20230802 | 154900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 271 | 20230802 | 154800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 272 | 20230802 | 154700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 3914 |
| 273 | 20230802 | 154600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 274 | 20230802 | 154500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 275 | 20230802 | 154400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 276 | 20230802 | 154300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 277 | 20230802 | 154200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 278 | 20230802 | 154100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 279 | 20230802 | 154000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 280 | 20230802 | 153900 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 281 | 20230802 | 153800 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 282 | 20230802 | 153700 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 283 | 20230802 | 153600 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 284 | 20230802 | 153500 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 285 | 20230802 | 153400 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 286 | 20230802 | 153300 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 287 | 20230802 | 153200 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 288 | 20230802 | 153100 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 289 | 20230802 | 153000 | 8603235600 | 33950 | 33950 | 33950 | 33950 | 3914 |
| 290 | 20230802 | 152900 | 8470355300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 291 | 20230802 | 152800 | 8470355300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 292 | 20230802 | 152700 | 8470355300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 293 | 20230802 | 152600 | 8470355300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 294 | 20230802 | 152500 | 8470355300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 295 | 20230802 | 152400 | 8470355300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 296 | 20230802 | 152300 | 8470355300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 297 | 20230802 | 152200 | 8470355300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 298 | 20230802 | 152100 | 8470355300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 299 | 20230802 | 152000 | 8470355300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 300 | 20230802 | 151900 | 8470355300 | 33950 | 33950 | 34000 | 33950 | 357 |
| 301 | 20230802 | 151800 | 8458224650 | 33800 | 33850 | 34000 | 33800 | 1250 |
| 302 | 20230802 | 151700 | 8415792100 | 33900 | 33900 | 33950 | 33800 | 491 |
| 303 | 20230802 | 151600 | 8399166800 | 33950 | 33900 | 34000 | 33800 | 410 |
| 304 | 20230802 | 151500 | 8385254200 | 33800 | 33700 | 33800 | 33700 | 319 |
| 305 | 20230802 | 151400 | 8374482100 | 33800 | 33650 | 33800 | 33650 | 162 |
| 306 | 20230802 | 151300 | 8369011700 | 33800 | 33750 | 33800 | 33700 | 760 |
| 307 | 20230802 | 151200 | 8343359200 | 33750 | 33900 | 33900 | 33750 | 327 |
| 308 | 20230802 | 151100 | 8332322750 | 33950 | 33950 | 33950 | 33950 | 120 |
| 309 | 20230802 | 151000 | 8328248750 | 33950 | 34000 | 34000 | 33800 | 183 |
| 310 | 20230802 | 150900 | 8322037400 | 34000 | 34000 | 34000 | 34000 | 118 |
| 311 | 20230802 | 150800 | 8318025400 | 34000 | 34000 | 34100 | 33900 | 468 |
| 312 | 20230802 | 150700 | 8302136600 | 33900 | 33950 | 33950 | 33900 | 174 |
| 313 | 20230802 | 150600 | 8296235750 | 33650 | 33650 | 33950 | 33650 | 783 |
| 314 | 20230802 | 150500 | 8269828400 | 33650 | 33500 | 33650 | 33500 | 706 |
| 315 | 20230802 | 150400 | 8246155700 | 33500 | 33400 | 33500 | 33350 | 741 |
| 316 | 20230802 | 150300 | 8221400100 | 33450 | 33400 | 33700 | 33400 | 1917 |
| 317 | 20230802 | 150200 | 8157309000 | 33400 | 33500 | 33700 | 33400 | 2654 |
| 318 | 20230802 | 150100 | 8068488950 | 33500 | 33500 | 33650 | 33400 | 1838 |
| 319 | 20230802 | 150000 | 8006888200 | 33450 | 33400 | 33550 | 33350 | 1697 |
| 320 | 20230802 | 145900 | 7950073750 | 33350 | 33500 | 33500 | 33350 | 1230 |
| 321 | 20230802 | 145800 | 7908953150 | 33500 | 33500 | 33500 | 33400 | 660 |
| 322 | 20230802 | 145700 | 7886892550 | 33550 | 33600 | 33600 | 33400 | 749 |
| 323 | 20230802 | 145600 | 7861831050 | 33400 | 33550 | 33600 | 33350 | 555 |
| 324 | 20230802 | 145500 | 7843249750 | 33600 | 33300 | 33600 | 33300 | 1107 |
| 325 | 20230802 | 145400 | 7806229750 | 33400 | 33550 | 33650 | 33400 | 1979 |
| 326 | 20230802 | 145300 | 7740034150 | 33400 | 33450 | 33650 | 33400 | 2621 |
| 327 | 20230802 | 145200 | 7652455200 | 33650 | 33500 | 33650 | 33450 | 2466 |
| 328 | 20230802 | 145100 | 7569926350 | 33450 | 33500 | 33650 | 33450 | 522 |
| 329 | 20230802 | 145000 | 7552427300 | 33500 | 33600 | 33600 | 33500 | 2798 |
| 330 | 20230802 | 144900 | 7458625900 | 33750 | 33750 | 33750 | 33700 | 189 |
| 331 | 20230802 | 144800 | 7452253050 | 33800 | 33350 | 33800 | 33350 | 2677 |
| 332 | 20230802 | 144700 | 7362582350 | 33400 | 33300 | 33400 | 33000 | 1004 |
| 333 | 20230802 | 144600 | 7329265200 | 33300 | 33800 | 33850 | 33300 | 2501 |
| 334 | 20230802 | 144500 | 7245292350 | 33600 | 33850 | 33850 | 33600 | 2632 |
| 335 | 20230802 | 144400 | 7156451700 | 33900 | 34000 | 34100 | 33900 | 1506 |
| 336 | 20230802 | 144300 | 7105307200 | 34000 | 34000 | 34000 | 34000 | 700 |
| 337 | 20230802 | 144200 | 7081507200 | 34000 | 33950 | 34000 | 33950 | 324 |
| 338 | 20230802 | 144100 | 7070491600 | 34000 | 34050 | 34050 | 33900 | 1287 |
| 339 | 20230802 | 144000 | 7026825800 | 33950 | 33950 | 34000 | 33950 | 906 |
| 340 | 20230802 | 143900 | 6996064900 | 33950 | 33950 | 34000 | 33900 | 1375 |
| 341 | 20230802 | 143800 | 6949376100 | 34000 | 34000 | 34150 | 33950 | 1932 |
| 342 | 20230802 | 143700 | 6883728750 | 34000 | 34000 | 34200 | 33850 | 1433 |
| 343 | 20230802 | 143600 | 6834998050 | 34000 | 33950 | 34150 | 33900 | 1601 |
| 344 | 20230802 | 143500 | 6780660350 | 33950 | 34000 | 34100 | 33950 | 1257 |
| 345 | 20230802 | 143400 | 6737933950 | 33950 | 34000 | 34100 | 33950 | 3535 |
| 346 | 20230802 | 143300 | 6617821550 | 34000 | 34000 | 34000 | 33950 | 478 |
| 347 | 20230802 | 143200 | 6601569600 | 34000 | 34100 | 34150 | 33950 | 3908 |
| 348 | 20230802 | 143100 | 6468711050 | 34000 | 34150 | 34200 | 34000 | 2777 |
| 349 | 20230802 | 143000 | 6374239250 | 34000 | 34000 | 34000 | 34000 | 2791 |
| 350 | 20230802 | 142900 | 6279345250 | 34000 | 34000 | 34150 | 34000 | 2889 |
| 351 | 20230802 | 142800 | 6181101550 | 34000 | 34150 | 34150 | 33950 | 2122 |
| 352 | 20230802 | 142700 | 6108956700 | 34150 | 33950 | 34150 | 33950 | 1797 |
| 353 | 20230802 | 142600 | 6047840050 | 33950 | 34000 | 34150 | 33950 | 1783 |
| 354 | 20230802 | 142500 | 5987203750 | 34200 | 34000 | 34200 | 34000 | 2216 |
| 355 | 20230802 | 142400 | 5911827450 | 34000 | 33950 | 34200 | 33950 | 3608 |
| 356 | 20230802 | 142300 | 5789025800 | 34000 | 34200 | 34200 | 33950 | 4127 |
| 357 | 20230802 | 142200 | 5648440550 | 34200 | 34200 | 34350 | 34150 | 2152 |
| 358 | 20230802 | 142100 | 5574824700 | 34200 | 34150 | 34500 | 34150 | 4146 |
| 359 | 20230802 | 142000 | 5432797150 | 34200 | 34250 | 34450 | 34200 | 2415 |
| 360 | 20230802 | 141900 | 5350121750 | 34500 | 34400 | 34550 | 34200 | 4236 |
| 361 | 20230802 | 141800 | 5204928500 | 34400 | 34600 | 34750 | 34400 | 2006 |
| 362 | 20230802 | 141700 | 5135791000 | 34600 | 34700 | 34700 | 34400 | 2275 |
| 363 | 20230802 | 141600 | 5057259450 | 34650 | 34850 | 34850 | 34400 | 6134 |
| 364 | 20230802 | 141500 | 4845736350 | 34850 | 34900 | 35200 | 34350 | 1181 |
| 365 | 20230802 | 141400 | 4804871350 | 34900 | 34950 | 34950 | 34900 | 348 |
| 366 | 20230802 | 141300 | 4792722900 | 34950 | 34950 | 35000 | 34950 | 355 |
| 367 | 20230802 | 141200 | 4780309800 | 35000 | 35100 | 35200 | 34950 | 632 |
| 368 | 20230802 | 141100 | 4758142100 | 35100 | 35300 | 35350 | 35100 | 358 |
| 369 | 20230802 | 141000 | 4745574000 | 35300 | 35150 | 35300 | 35100 | 521 |
| 370 | 20230802 | 140900 | 4727244850 | 35150 | 35200 | 35200 | 35150 | 238 |
| 371 | 20230802 | 140800 | 4718873550 | 35250 | 35250 | 35250 | 35200 | 238 |
| 372 | 20230802 | 140700 | 4710489650 | 35250 | 35150 | 35250 | 35150 | 506 |
| 373 | 20230802 | 140600 | 4692687450 | 35050 | 34950 | 35050 | 34950 | 661 |
| 374 | 20230802 | 140500 | 4669538600 | 34950 | 34900 | 34950 | 34900 | 268 |
| 375 | 20230802 | 140400 | 4660174500 | 34900 | 34750 | 34900 | 34750 | 298 |
| 376 | 20230802 | 140300 | 4649774750 | 34700 | 34700 | 34700 | 34700 | 216 |
| 377 | 20230802 | 140200 | 4642279550 | 34750 | 34750 | 34750 | 34750 | 245 |
| 378 | 20230802 | 140100 | 4633765800 | 34750 | 34700 | 34750 | 34550 | 1856 |
| 379 | 20230802 | 140000 | 4569390450 | 34700 | 34650 | 34700 | 34650 | 356 |
| 380 | 20230802 | 135900 | 4557037550 | 34800 | 34850 | 34850 | 34750 | 128 |
| 381 | 20230802 | 135800 | 4552577650 | 34800 | 34800 | 34800 | 34800 | 117 |
| 382 | 20230802 | 135700 | 4548506050 | 34800 | 34700 | 34800 | 34700 | 241 |
| 383 | 20230802 | 135600 | 4540126150 | 34750 | 34650 | 34750 | 34550 | 505 |
| 384 | 20230802 | 135500 | 4522641050 | 34650 | 34600 | 34850 | 34600 | 555 |
| 385 | 20230802 | 135400 | 4503407650 | 34550 | 34400 | 34550 | 34400 | 178 |
| 386 | 20230802 | 135300 | 4497268450 | 34300 | 34300 | 34300 | 34300 | 4 |
| 387 | 20230802 | 135200 | 4497131250 | 34250 | 34250 | 34250 | 34250 | 0 |
| 388 | 20230802 | 135100 | 4497131250 | 34250 | 34250 | 34250 | 34250 | 3 |
| 389 | 20230802 | 135000 | 4497028500 | 34250 | 34100 | 34250 | 34100 | 205 |
| 390 | 20230802 | 134900 | 4490011550 | 34050 | 34050 | 34050 | 34050 | 83 |
| 391 | 20230802 | 134800 | 4487185400 | 34050 | 34150 | 34150 | 34050 | 459 |
| 392 | 20230802 | 134700 | 4471544750 | 34150 | 34200 | 34200 | 34100 | 353 |
| 393 | 20230802 | 134600 | 4459501300 | 34200 | 34200 | 34200 | 34200 | 145 |
| 394 | 20230802 | 134500 | 4454542300 | 34200 | 34100 | 34200 | 34100 | 607 |
| 395 | 20230802 | 134400 | 4433832500 | 34150 | 34400 | 34400 | 34150 | 1905 |
| 396 | 20230802 | 134300 | 4368594950 | 34350 | 34350 | 34350 | 34350 | 5 |
| 397 | 20230802 | 134200 | 4368423200 | 34350 | 34350 | 34350 | 34350 | 61 |
| 398 | 20230802 | 134100 | 4366327850 | 34400 | 34400 | 34400 | 34400 | 5 |
| 399 | 20230802 | 134000 | 4366155850 | 34350 | 34400 | 34400 | 34350 | 16 |
| 400 | 20230802 | 133900 | 4365606100 | 34400 | 34400 | 34400 | 34400 | 1 |
| 401 | 20230802 | 133800 | 4365571700 | 34450 | 34350 | 34450 | 34350 | 103 |
| 402 | 20230802 | 133700 | 4362033450 | 34350 | 34400 | 34400 | 34350 | 92 |
| 403 | 20230802 | 133600 | 4358870550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 404 | 20230802 | 133500 | 4358870550 | 34400 | 34400 | 34400 | 34350 | 765 |
| 405 | 20230802 | 133400 | 4332562800 | 34450 | 34450 | 34450 | 34450 | 1264 |
| 406 | 20230802 | 133300 | 4289018000 | 34500 | 34500 | 34500 | 34500 | 15 |
| 407 | 20230802 | 133200 | 4288500500 | 34500 | 34500 | 34550 | 34500 | 414 |
| 408 | 20230802 | 133100 | 4274216700 | 34500 | 34550 | 34550 | 34500 | 263 |
| 409 | 20230802 | 133000 | 4265137700 | 34500 | 34550 | 34550 | 34500 | 334 |
| 410 | 20230802 | 132900 | 4253612200 | 34550 | 34550 | 34550 | 34550 | 0 |
| 411 | 20230802 | 132800 | 4253612200 | 34550 | 34550 | 34550 | 34550 | 11 |
| 412 | 20230802 | 132700 | 4253232150 | 34500 | 34550 | 34550 | 34500 | 2843 |
| 413 | 20230802 | 132600 | 4155080100 | 34500 | 34550 | 34550 | 34500 | 661 |
| 414 | 20230802 | 132500 | 4132242650 | 34600 | 34550 | 34600 | 34550 | 1135 |
| 415 | 20230802 | 132400 | 4093027000 | 34600 | 34700 | 34700 | 34600 | 2025 |
| 416 | 20230802 | 132300 | 4022948700 | 34650 | 34650 | 34650 | 34650 | 0 |
| 417 | 20230802 | 132200 | 4022948700 | 34650 | 34650 | 34650 | 34650 | 6 |
| 418 | 20230802 | 132100 | 4022740800 | 34600 | 34600 | 34600 | 34600 | 8 |
| 419 | 20230802 | 132000 | 4022464000 | 34650 | 34650 | 34650 | 34650 | 816 |
| 420 | 20230802 | 131900 | 3994189600 | 34650 | 34750 | 34750 | 34650 | 1003 |
| 421 | 20230802 | 131800 | 3959427700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 422 | 20230802 | 131700 | 3959427700 | 34800 | 34700 | 34800 | 34700 | 11 |
| 423 | 20230802 | 131600 | 3959045600 | 34700 | 34700 | 34700 | 34700 | 101 |
| 424 | 20230802 | 131500 | 3955540900 | 34700 | 34800 | 34800 | 34700 | 151 |
| 425 | 20230802 | 131400 | 3950299800 | 34800 | 34700 | 34800 | 34700 | 6 |
| 426 | 20230802 | 131300 | 3950091500 | 34700 | 34700 | 34700 | 34700 | 0 |
| 427 | 20230802 | 131200 | 3950091500 | 34700 | 34900 | 34900 | 34650 | 3165 |
| 428 | 20230802 | 131100 | 3840108300 | 34900 | 34900 | 34900 | 34900 | 8 |
| 429 | 20230802 | 131000 | 3839829100 | 34900 | 34900 | 34900 | 34900 | 3 |
| 430 | 20230802 | 130900 | 3839724400 | 34950 | 34900 | 34950 | 34900 | 6 |
| 431 | 20230802 | 130800 | 3839514850 | 34900 | 34900 | 34900 | 34900 | 96 |
| 432 | 20230802 | 130700 | 3836164450 | 34900 | 34900 | 34900 | 34900 | 10 |
| 433 | 20230802 | 130600 | 3835815450 | 35100 | 34900 | 35150 | 34900 | 514 |
| 434 | 20230802 | 130500 | 3817811750 | 34850 | 34850 | 34850 | 34850 | 15 |
| 435 | 20230802 | 130400 | 3817289000 | 34850 | 34850 | 34850 | 34850 | 3 |
| 436 | 20230802 | 130300 | 3817184450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 437 | 20230802 | 130200 | 3817184450 | 34850 | 34850 | 34850 | 34850 | 4 |
| 438 | 20230802 | 130100 | 3817045050 | 34850 | 34850 | 34850 | 34850 | 9 |
| 439 | 20230802 | 130000 | 3816731400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 440 | 20230802 | 125900 | 3816731400 | 34850 | 34800 | 34850 | 34800 | 10 |
| 441 | 20230802 | 125800 | 3816383000 | 34850 | 34850 | 34850 | 34800 | 244 |
| 442 | 20230802 | 125700 | 3807886100 | 34850 | 34900 | 34900 | 34850 | 344 |
| 443 | 20230802 | 125600 | 3795886550 | 34900 | 34900 | 34900 | 34900 | 0 |
| 444 | 20230802 | 125500 | 3795886550 | 34900 | 34950 | 34950 | 34900 | 108 |
| 445 | 20230802 | 125400 | 3792112350 | 34900 | 34900 | 34900 | 34900 | 10 |
| 446 | 20230802 | 125300 | 3791763350 | 34950 | 34950 | 34950 | 34950 | 1 |
| 447 | 20230802 | 125200 | 3791728400 | 34900 | 34900 | 34900 | 34900 | 14 |
| 448 | 20230802 | 125100 | 3791239800 | 34900 | 34900 | 34900 | 34900 | 5 |
| 449 | 20230802 | 125000 | 3791065300 | 34900 | 34900 | 34900 | 34900 | 0 |
| 450 | 20230802 | 124900 | 3791065300 | 34900 | 34900 | 34900 | 34900 | 58 |
| 451 | 20230802 | 124800 | 3789041100 | 34900 | 34900 | 34900 | 34900 | 83 |
| 452 | 20230802 | 124700 | 3786144400 | 34900 | 34900 | 34900 | 34900 | 5 |
| 453 | 20230802 | 124600 | 3785969900 | 35000 | 35000 | 35000 | 35000 | 5 |
| 454 | 20230802 | 124500 | 3785794900 | 34950 | 35050 | 35050 | 34950 | 251 |
| 455 | 20230802 | 124400 | 3777021450 | 34950 | 34950 | 34950 | 34950 | 4 |
| 456 | 20230802 | 124300 | 3776881650 | 34950 | 34900 | 34950 | 34900 | 213 |
| 457 | 20230802 | 124200 | 3769447350 | 34900 | 34850 | 35400 | 34850 | 1162 |
| 458 | 20230802 | 124100 | 3728523300 | 34850 | 34950 | 35250 | 34850 | 1300 |
| 459 | 20230802 | 124000 | 3682917750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 460 | 20230802 | 123900 | 3682917750 | 34950 | 34950 | 34950 | 34950 | 12 |
| 461 | 20230802 | 123800 | 3682498350 | 35000 | 35000 | 35000 | 35000 | 0 |
| 462 | 20230802 | 123700 | 3682498350 | 35000 | 35000 | 35000 | 35000 | 4 |
| 463 | 20230802 | 123600 | 3682358350 | 35000 | 35000 | 35000 | 34950 | 224 |
| 464 | 20230802 | 123500 | 3674518750 | 34950 | 34950 | 34950 | 34950 | 3 |
| 465 | 20230802 | 123400 | 3674413900 | 34900 | 34950 | 34950 | 34900 | 151 |
| 466 | 20230802 | 123300 | 3669142400 | 34950 | 34950 | 34950 | 34950 | 8 |
| 467 | 20230802 | 123200 | 3668862800 | 34950 | 34950 | 34950 | 34950 | 120 |
| 468 | 20230802 | 123100 | 3664668800 | 35000 | 35000 | 35000 | 35000 | 230 |
| 469 | 20230802 | 123000 | 3656618800 | 34950 | 34950 | 34950 | 34950 | 85 |
| 470 | 20230802 | 122900 | 3653648050 | 34900 | 34950 | 34950 | 34900 | 29 |
| 471 | 20230802 | 122800 | 3652634900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 472 | 20230802 | 122700 | 3652634900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 473 | 20230802 | 122600 | 3652634900 | 34850 | 35000 | 35000 | 34850 | 411 |
| 474 | 20230802 | 122500 | 3638297100 | 35000 | 35000 | 35000 | 35000 | 33 |
| 475 | 20230802 | 122400 | 3637142100 | 35000 | 34900 | 35000 | 34900 | 7 |
| 476 | 20230802 | 122300 | 3636897500 | 34950 | 35050 | 35050 | 34950 | 221 |
| 477 | 20230802 | 122200 | 3629166200 | 35050 | 35000 | 35050 | 35000 | 30 |
| 478 | 20230802 | 122100 | 3628115700 | 35000 | 35000 | 35000 | 34950 | 286 |
| 479 | 20230802 | 122000 | 3618106350 | 35000 | 34850 | 35000 | 34850 | 10251 |
| 480 | 20230802 | 121900 | 3259842800 | 34900 | 34800 | 34900 | 34750 | 533 |
| 481 | 20230802 | 121800 | 3241251250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 482 | 20230802 | 121700 | 3241251250 | 34750 | 34700 | 34750 | 34700 | 318 |
| 483 | 20230802 | 121600 | 3230201150 | 34650 | 34650 | 34650 | 34650 | 3 |
| 484 | 20230802 | 121500 | 3230097200 | 34650 | 34650 | 34650 | 34650 | 35 |
| 485 | 20230802 | 121400 | 3228884450 | 34700 | 34650 | 34700 | 34650 | 104 |
| 486 | 20230802 | 121300 | 3225275850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 487 | 20230802 | 121200 | 3225275850 | 34600 | 34750 | 34750 | 34600 | 1243 |
| 488 | 20230802 | 121100 | 3182156700 | 34750 | 34800 | 34850 | 34750 | 351 |
| 489 | 20230802 | 121000 | 3169942400 | 34800 | 34750 | 34850 | 34750 | 217 |
| 490 | 20230802 | 120900 | 3162395450 | 34850 | 34750 | 34850 | 34750 | 123 |
| 491 | 20230802 | 120800 | 3158121100 | 34750 | 35150 | 35150 | 34700 | 12052 |
| 492 | 20230802 | 120700 | 2738908900 | 35150 | 35150 | 35150 | 35150 | 8 |
| 493 | 20230802 | 120600 | 2738627700 | 35150 | 35150 | 35150 | 35150 | 3 |
| 494 | 20230802 | 120500 | 2738522250 | 35150 | 35200 | 35200 | 35150 | 33 |
| 495 | 20230802 | 120400 | 2737360700 | 35150 | 35150 | 35150 | 35150 | 12 |
| 496 | 20230802 | 120300 | 2736938900 | 35150 | 35150 | 35150 | 35150 | 51 |
| 497 | 20230802 | 120200 | 2735146250 | 35150 | 35150 | 35150 | 35150 | 2 |
| 498 | 20230802 | 120100 | 2735075950 | 35150 | 35150 | 35150 | 35150 | 1 |
| 499 | 20230802 | 120000 | 2735040800 | 35150 | 35150 | 35150 | 35150 | 58 |
| 500 | 20230802 | 115900 | 2733002100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 501 | 20230802 | 115800 | 2733002100 | 35150 | 35150 | 35150 | 35150 | 4 |
| 502 | 20230802 | 115700 | 2732861500 | 35150 | 35200 | 35200 | 35150 | 28 |
| 503 | 20230802 | 115600 | 2731876300 | 35200 | 35150 | 35200 | 35150 | 32 |
| 504 | 20230802 | 115500 | 2730751000 | 35150 | 35150 | 35150 | 35150 | 1 |
| 505 | 20230802 | 115400 | 2730715850 | 35200 | 35150 | 35200 | 35150 | 102 |
| 506 | 20230802 | 115300 | 2727125850 | 35200 | 35150 | 35200 | 35150 | 39 |
| 507 | 20230802 | 115200 | 2725754950 | 35050 | 35000 | 35050 | 35000 | 11 |
| 508 | 20230802 | 115100 | 2725369900 | 35050 | 35000 | 35050 | 34950 | 1263 |
| 509 | 20230802 | 115000 | 2681122450 | 35050 | 35050 | 35050 | 35050 | 10 |
| 510 | 20230802 | 114900 | 2680771950 | 35050 | 35050 | 35050 | 35050 | 269 |
| 511 | 20230802 | 114800 | 2671343500 | 35050 | 35050 | 35050 | 35050 | 11 |
| 512 | 20230802 | 114700 | 2670957950 | 35000 | 35100 | 35100 | 35000 | 238 |
| 513 | 20230802 | 114600 | 2662614900 | 35100 | 35100 | 35100 | 35100 | 4 |
| 514 | 20230802 | 114500 | 2662474500 | 35100 | 35050 | 35100 | 35050 | 146 |
| 515 | 20230802 | 114400 | 2657352400 | 35050 | 35100 | 35100 | 35050 | 4 |
| 516 | 20230802 | 114300 | 2657212150 | 35050 | 35150 | 35200 | 35000 | 2235 |
| 517 | 20230802 | 114200 | 2578975550 | 35000 | 35100 | 35200 | 35000 | 2508 |
| 518 | 20230802 | 114100 | 2491107800 | 35100 | 35200 | 35350 | 35100 | 660 |
| 519 | 20230802 | 114000 | 2467930550 | 35350 | 35150 | 35350 | 35150 | 96 |
| 520 | 20230802 | 113900 | 2464551200 | 35200 | 35150 | 35200 | 35150 | 81 |
| 521 | 20230802 | 113800 | 2461700050 | 35150 | 35150 | 35200 | 35100 | 1832 |
| 522 | 20230802 | 113700 | 2397315200 | 35150 | 35250 | 35250 | 35150 | 1372 |
| 523 | 20230802 | 113600 | 2348983800 | 35300 | 35350 | 35350 | 35300 | 340 |
| 524 | 20230802 | 113500 | 2336979150 | 35350 | 35350 | 35350 | 35350 | 8 |
| 525 | 20230802 | 113400 | 2336696350 | 35350 | 35350 | 35350 | 35350 | 4 |
| 526 | 20230802 | 113300 | 2336554950 | 35400 | 35400 | 35400 | 35400 | 1 |
| 527 | 20230802 | 113200 | 2336519550 | 35400 | 35350 | 35400 | 35300 | 137 |
| 528 | 20230802 | 113100 | 2331677200 | 35300 | 35300 | 35300 | 35300 | 73 |
| 529 | 20230802 | 113000 | 2329100300 | 35350 | 35350 | 35350 | 35350 | 15 |
| 530 | 20230802 | 112900 | 2328570050 | 35300 | 35250 | 35350 | 35250 | 73 |
| 531 | 20230802 | 112800 | 2325991700 | 35250 | 35250 | 35350 | 35250 | 516 |
| 532 | 20230802 | 112700 | 2307787200 | 35300 | 35300 | 35300 | 35250 | 222 |
| 533 | 20230802 | 112600 | 2299961150 | 35350 | 35350 | 35350 | 35350 | 2 |
| 534 | 20230802 | 112500 | 2299890450 | 35350 | 35350 | 35350 | 35350 | 135 |
| 535 | 20230802 | 112400 | 2295118200 | 35350 | 35300 | 35350 | 35250 | 331 |
| 536 | 20230802 | 112300 | 2283440450 | 35300 | 35300 | 35300 | 35300 | 82 |
| 537 | 20230802 | 112200 | 2280545850 | 35300 | 35300 | 35300 | 35300 | 86 |
| 538 | 20230802 | 112100 | 2277510050 | 35300 | 35350 | 35350 | 35300 | 231 |
| 539 | 20230802 | 112000 | 2269350800 | 35300 | 35300 | 35300 | 35300 | 128 |
| 540 | 20230802 | 111900 | 2264832400 | 35350 | 35350 | 35350 | 35300 | 12 |
| 541 | 20230802 | 111800 | 2264408250 | 35350 | 35400 | 35400 | 35350 | 323 |
| 542 | 20230802 | 111700 | 2252974100 | 35300 | 35300 | 35300 | 35300 | 2 |
| 543 | 20230802 | 111600 | 2252903500 | 35350 | 35300 | 35350 | 35300 | 407 |
| 544 | 20230802 | 111500 | 2238536050 | 35300 | 35350 | 35350 | 35300 | 309 |
| 545 | 20230802 | 111400 | 2227613300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 546 | 20230802 | 111300 | 2227613300 | 35400 | 35350 | 35400 | 35350 | 103 |
| 547 | 20230802 | 111200 | 2223967250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 548 | 20230802 | 111100 | 2223967250 | 35300 | 35400 | 35400 | 35300 | 491 |
| 549 | 20230802 | 111000 | 2206613550 | 35400 | 35500 | 35550 | 35400 | 726 |
| 550 | 20230802 | 110900 | 2180841850 | 35500 | 35600 | 35600 | 35500 | 345 |
| 551 | 20230802 | 110800 | 2168568050 | 35550 | 35500 | 35550 | 35500 | 83 |
| 552 | 20230802 | 110700 | 2165617900 | 35550 | 35650 | 35650 | 35550 | 144 |
| 553 | 20230802 | 110600 | 2160492550 | 35600 | 35550 | 35600 | 35550 | 67 |
| 554 | 20230802 | 110500 | 2158107750 | 35550 | 35600 | 35600 | 35550 | 104 |
| 555 | 20230802 | 110400 | 2154410500 | 35550 | 35550 | 35600 | 35550 | 213 |
| 556 | 20230802 | 110300 | 2146832950 | 35550 | 35550 | 35550 | 35550 | 0 |
| 557 | 20230802 | 110200 | 2146832950 | 35550 | 35400 | 35550 | 35300 | 577 |
| 558 | 20230802 | 110100 | 2126404700 | 35350 | 35450 | 35500 | 35300 | 1578 |
| 559 | 20230802 | 110000 | 2070596250 | 35550 | 35700 | 35700 | 35400 | 3258 |
| 560 | 20230802 | 105900 | 1955144500 | 35750 | 35750 | 35750 | 35750 | 101 |
| 561 | 20230802 | 105800 | 1951533750 | 35750 | 35750 | 35750 | 35750 | 100 |
| 562 | 20230802 | 105700 | 1947958750 | 35750 | 35700 | 35750 | 35700 | 806 |
| 563 | 20230802 | 105600 | 1919171950 | 35600 | 35600 | 35650 | 35600 | 939 |
| 564 | 20230802 | 105500 | 1885715300 | 35600 | 35700 | 36050 | 35350 | 6945 |
| 565 | 20230802 | 105400 | 1639634450 | 36100 | 36100 | 36100 | 35750 | 517 |
| 566 | 20230802 | 105300 | 1621117700 | 35800 | 36000 | 36100 | 35800 | 31 |
| 567 | 20230802 | 105200 | 1620007400 | 35700 | 36050 | 36050 | 35700 | 4020 |
| 568 | 20230802 | 105100 | 1475954050 | 36100 | 36100 | 36100 | 36100 | 1 |
| 569 | 20230802 | 105000 | 1475917950 | 36100 | 36100 | 36200 | 36100 | 48 |
| 570 | 20230802 | 104900 | 1474184500 | 36150 | 36150 | 36150 | 36150 | 0 |
| 571 | 20230802 | 104800 | 1474184500 | 36150 | 36150 | 36150 | 36150 | 0 |
| 572 | 20230802 | 104700 | 1474184500 | 36150 | 36150 | 36150 | 36150 | 130 |
| 573 | 20230802 | 104600 | 1469485000 | 36150 | 36150 | 36150 | 36150 | 111 |
| 574 | 20230802 | 104500 | 1465472350 | 36150 | 36150 | 36150 | 36150 | 21 |
| 575 | 20230802 | 104400 | 1464713200 | 36250 | 36250 | 36250 | 36250 | 200 |
| 576 | 20230802 | 104300 | 1457463200 | 36250 | 36250 | 36250 | 36250 | 35 |
| 577 | 20230802 | 104200 | 1456194450 | 36250 | 36250 | 36250 | 36250 | 0 |
| 578 | 20230802 | 104100 | 1456194450 | 36250 | 36300 | 36300 | 36250 | 18 |
| 579 | 20230802 | 104000 | 1455541650 | 36350 | 36100 | 36350 | 36100 | 169 |
| 580 | 20230802 | 103900 | 1449429100 | 36400 | 36100 | 36400 | 36100 | 196 |
| 581 | 20230802 | 103800 | 1442345550 | 35900 | 36200 | 36700 | 35900 | 1098 |
| 582 | 20230802 | 103700 | 1402603850 | 35850 | 35950 | 35950 | 35850 | 687 |
| 583 | 20230802 | 103600 | 1377911000 | 35950 | 36300 | 36300 | 35950 | 117 |
| 584 | 20230802 | 103500 | 1373687550 | 36050 | 35800 | 36250 | 35550 | 3269 |
| 585 | 20230802 | 103400 | 1256351000 | 35800 | 35950 | 35950 | 35300 | 4447 |
| 586 | 20230802 | 103300 | 1098256800 | 35950 | 36300 | 36300 | 35950 | 494 |
| 587 | 20230802 | 103200 | 1080450900 | 36400 | 36300 | 36500 | 35900 | 3228 |
| 588 | 20230802 | 103100 | 964055800 | 36350 | 36350 | 36350 | 36350 | 76 |
| 589 | 20230802 | 103000 | 961293200 | 36350 | 36650 | 36650 | 36200 | 3052 |
| 590 | 20230802 | 102900 | 850268600 | 36700 | 36700 | 36700 | 36700 | 133 |
| 591 | 20230802 | 102800 | 845387500 | 36700 | 36650 | 36700 | 36650 | 268 |
| 592 | 20230802 | 102700 | 835551950 | 36650 | 36650 | 36700 | 36650 | 399 |
| 593 | 20230802 | 102600 | 820911550 | 36700 | 36700 | 36700 | 36700 | 0 |
| 594 | 20230802 | 102500 | 820911550 | 36700 | 36700 | 36700 | 36700 | 406 |
| 595 | 20230802 | 102400 | 806011350 | 36700 | 36700 | 36700 | 36700 | 18 |
| 596 | 20230802 | 102300 | 805350750 | 36750 | 36750 | 36750 | 36750 | 206 |
| 597 | 20230802 | 102200 | 797780250 | 36800 | 36850 | 36850 | 36800 | 161 |
| 598 | 20230802 | 102100 | 791855100 | 36900 | 36900 | 36900 | 36900 | 3 |
| 599 | 20230802 | 102000 | 791744400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 600 | 20230802 | 101900 | 791744400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 601 | 20230802 | 101800 | 791744400 | 36850 | 36850 | 36850 | 36850 | 30 |
| 602 | 20230802 | 101700 | 790638900 | 36850 | 36850 | 36850 | 36850 | 29 |
| 603 | 20230802 | 101600 | 789570250 | 36850 | 36850 | 36850 | 36850 | 30 |
| 604 | 20230802 | 101500 | 788464750 | 36850 | 36850 | 36850 | 36850 | 1 |
| 605 | 20230802 | 101400 | 788427900 | 36800 | 36800 | 36800 | 36800 | 0 |
| 606 | 20230802 | 101300 | 788427900 | 36800 | 36900 | 36900 | 36800 | 400 |
| 607 | 20230802 | 101200 | 773682650 | 36900 | 37050 | 37100 | 36900 | 331 |
| 608 | 20230802 | 101100 | 761421250 | 37100 | 37200 | 37200 | 37100 | 728 |
| 609 | 20230802 | 101000 | 734381950 | 37250 | 37250 | 37250 | 37250 | 0 |
| 610 | 20230802 | 100900 | 734381950 | 37250 | 37250 | 37250 | 37250 | 0 |
| 611 | 20230802 | 100800 | 734381950 | 37250 | 37200 | 37300 | 37200 | 22 |
| 612 | 20230802 | 100700 | 733563300 | 37200 | 37200 | 37200 | 37200 | 0 |
| 613 | 20230802 | 100600 | 733563300 | 37200 | 37200 | 37200 | 37200 | 5 |
| 614 | 20230802 | 100500 | 733377300 | 37100 | 37100 | 37100 | 37050 | 224 |
| 615 | 20230802 | 100400 | 725067300 | 37150 | 37200 | 37200 | 37150 | 217 |
| 616 | 20230802 | 100300 | 717000400 | 37300 | 37300 | 37300 | 37300 | 25 |
| 617 | 20230802 | 100200 | 716067900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 618 | 20230802 | 100100 | 716067900 | 37300 | 37300 | 37300 | 37300 | 150 |
| 619 | 20230802 | 100000 | 710472900 | 37300 | 37150 | 37300 | 37150 | 14 |
| 620 | 20230802 | 095900 | 709950850 | 37250 | 37200 | 37250 | 37200 | 25 |
| 621 | 20230802 | 095800 | 709020100 | 37150 | 37100 | 37150 | 37100 | 18 |
| 622 | 20230802 | 095700 | 708352050 | 37100 | 37100 | 37100 | 37100 | 95 |
| 623 | 20230802 | 095600 | 704827550 | 37050 | 37150 | 37150 | 37050 | 409 |
| 624 | 20230802 | 095500 | 689638900 | 37150 | 37150 | 37150 | 37150 | 4 |
| 625 | 20230802 | 095400 | 689490300 | 37200 | 37200 | 37200 | 37200 | 60 |
| 626 | 20230802 | 095300 | 687258300 | 37250 | 37300 | 37300 | 37250 | 51 |
| 627 | 20230802 | 095200 | 685358500 | 37300 | 37300 | 37300 | 37300 | 6 |
| 628 | 20230802 | 095100 | 685134700 | 37050 | 37300 | 37300 | 37050 | 2 |
| 629 | 20230802 | 095000 | 685060350 | 37150 | 36950 | 37150 | 36950 | 170 |
| 630 | 20230802 | 094900 | 678745250 | 36950 | 37150 | 37150 | 36950 | 13 |
| 631 | 20230802 | 094800 | 678264050 | 36950 | 36900 | 36950 | 36900 | 73 |
| 632 | 20230802 | 094700 | 675570000 | 36900 | 37200 | 37250 | 36900 | 945 |
| 633 | 20230802 | 094600 | 640577550 | 37300 | 37350 | 37350 | 37300 | 5 |
| 634 | 20230802 | 094500 | 640391000 | 37300 | 37250 | 37300 | 37250 | 67 |
| 635 | 20230802 | 094400 | 637892600 | 37300 | 37300 | 37300 | 37300 | 98 |
| 636 | 20230802 | 094300 | 634237200 | 37300 | 37300 | 37300 | 37300 | 14 |
| 637 | 20230802 | 094200 | 633715000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 638 | 20230802 | 094100 | 633715000 | 37650 | 37300 | 37650 | 37300 | 106 |
| 639 | 20230802 | 094000 | 629759850 | 37250 | 37650 | 37650 | 37250 | 1634 |
| 640 | 20230802 | 093900 | 568652900 | 37500 | 37700 | 37900 | 37500 | 1172 |
| 641 | 20230802 | 093800 | 524651500 | 37950 | 37700 | 37950 | 37700 | 164 |
| 642 | 20230802 | 093700 | 518427950 | 38200 | 37900 | 38200 | 37550 | 1005 |
| 643 | 20230802 | 093600 | 480412050 | 37900 | 38100 | 38150 | 37900 | 370 |
| 644 | 20230802 | 093500 | 466321550 | 38150 | 37800 | 38150 | 37800 | 343 |
| 645 | 20230802 | 093400 | 453286600 | 37800 | 38000 | 38000 | 37800 | 573 |
| 646 | 20230802 | 093300 | 431578900 | 38000 | 38000 | 38000 | 37850 | 266 |
| 647 | 20230802 | 093200 | 421491800 | 38100 | 38050 | 38100 | 37900 | 564 |
| 648 | 20230802 | 093100 | 400008450 | 37850 | 37900 | 38200 | 37650 | 673 |
| 649 | 20230802 | 093000 | 374371500 | 37900 | 37750 | 38000 | 37400 | 3401 |
| 650 | 20230802 | 092900 | 245502350 | 37700 | 37600 | 37750 | 37600 | 320 |
| 651 | 20230802 | 092800 | 233439200 | 37600 | 37550 | 37650 | 37450 | 116 |
| 652 | 20230802 | 092700 | 229088300 | 37500 | 37550 | 37750 | 37400 | 89 |
| 653 | 20230802 | 092600 | 225750100 | 37850 | 37300 | 37850 | 37300 | 508 |
| 654 | 20230802 | 092500 | 206570900 | 37300 | 37300 | 37850 | 37100 | 603 |
| 655 | 20230802 | 092400 | 183950400 | 37700 | 36800 | 37700 | 36800 | 1000 |
| 656 | 20230802 | 092300 | 146467750 | 36700 | 36800 | 36800 | 36700 | 151 |
| 657 | 20230802 | 092200 | 140925300 | 36750 | 36750 | 36750 | 36750 | 2 |
| 658 | 20230802 | 092100 | 140851800 | 36700 | 36700 | 36700 | 36700 | 82 |
| 659 | 20230802 | 092000 | 137842400 | 36650 | 36650 | 36650 | 36650 | 93 |
| 660 | 20230802 | 091900 | 134433950 | 36500 | 36500 | 36500 | 36500 | 61 |
| 661 | 20230802 | 091800 | 132207450 | 36500 | 36400 | 36500 | 36400 | 214 |
| 662 | 20230802 | 091700 | 124397250 | 36400 | 36400 | 36400 | 36400 | 0 |
| 663 | 20230802 | 091600 | 124397250 | 36400 | 36400 | 36400 | 36400 | 40 |
| 664 | 20230802 | 091500 | 122941250 | 36400 | 36500 | 36500 | 36400 | 167 |
| 665 | 20230802 | 091400 | 116853550 | 36500 | 36600 | 36600 | 36500 | 43 |
| 666 | 20230802 | 091300 | 115282750 | 36500 | 36500 | 36500 | 36500 | 0 |
| 667 | 20230802 | 091200 | 115282750 | 36500 | 36350 | 36500 | 36350 | 375 |
| 668 | 20230802 | 091100 | 101633500 | 36400 | 36450 | 36450 | 36350 | 418 |
| 669 | 20230802 | 091000 | 86415150 | 36450 | 36450 | 36450 | 36450 | 30 |
| 670 | 20230802 | 090900 | 85321650 | 36450 | 36450 | 36450 | 36450 | 149 |
| 671 | 20230802 | 090800 | 79890600 | 36400 | 36550 | 36700 | 36350 | 756 |
| 672 | 20230802 | 090700 | 52326750 | 36700 | 36700 | 36700 | 36550 | 128 |
| 673 | 20230802 | 090600 | 47630100 | 36700 | 36700 | 36700 | 36700 | 54 |
| 674 | 20230802 | 090500 | 45648300 | 36500 | 36500 | 36500 | 36500 | 2 |
| 675 | 20230802 | 090400 | 45575300 | 36500 | 36500 | 36500 | 36500 | 37 |
| 676 | 20230802 | 090300 | 44224800 | 36450 | 36700 | 36700 | 36450 | 132 |
| 677 | 20230802 | 090200 | 39410500 | 37000 | 36700 | 37000 | 36650 | 144 |
| 678 | 20230802 | 090100 | 34097450 | 36650 | 36100 | 36650 | 36050 | 236 |
| 679 | 20230802 | 090000 | 25531000 | 36450 | 36000 | 36500 | 36000 | 702 |