37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 202700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 3019 |
| 3 | 20230803 | 202600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 4 | 20230803 | 202500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 5 | 20230803 | 202400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 6 | 20230803 | 202300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 7 | 20230803 | 202200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 8 | 20230803 | 202100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 9 | 20230803 | 202000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 10 | 20230803 | 201900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 11 | 20230803 | 201800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 12 | 20230803 | 201700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 13 | 20230803 | 201600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 14 | 20230803 | 201500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 15 | 20230803 | 201400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 16 | 20230803 | 201300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 17 | 20230803 | 201200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 18 | 20230803 | 201100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 19 | 20230803 | 201000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 20 | 20230803 | 200900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 21 | 20230803 | 200800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 22 | 20230803 | 200700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 23 | 20230803 | 200600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 24 | 20230803 | 200500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 25 | 20230803 | 200400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 26 | 20230803 | 200300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 27 | 20230803 | 200200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 28 | 20230803 | 200100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 29 | 20230803 | 200000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 30 | 20230803 | 195900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 31 | 20230803 | 195800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 32 | 20230803 | 195700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 3019 |
| 33 | 20230803 | 195600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 34 | 20230803 | 195500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 35 | 20230803 | 195400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 36 | 20230803 | 195300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 37 | 20230803 | 195200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 38 | 20230803 | 195100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 39 | 20230803 | 195000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 40 | 20230803 | 194900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 41 | 20230803 | 194800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 42 | 20230803 | 194700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 43 | 20230803 | 194600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 44 | 20230803 | 194500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 45 | 20230803 | 194400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 46 | 20230803 | 194300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 47 | 20230803 | 194200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 48 | 20230803 | 194100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 49 | 20230803 | 194000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 50 | 20230803 | 193900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 51 | 20230803 | 193800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 52 | 20230803 | 193700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 53 | 20230803 | 193600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 54 | 20230803 | 193500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 55 | 20230803 | 193400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 56 | 20230803 | 193300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 57 | 20230803 | 193200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 58 | 20230803 | 193100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 59 | 20230803 | 193000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 60 | 20230803 | 192900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 61 | 20230803 | 192800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 62 | 20230803 | 192700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 3019 |
| 63 | 20230803 | 192600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 64 | 20230803 | 192500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 65 | 20230803 | 192400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 66 | 20230803 | 192300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 67 | 20230803 | 192200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 68 | 20230803 | 192100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 69 | 20230803 | 192000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 70 | 20230803 | 191900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 71 | 20230803 | 191800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 72 | 20230803 | 191700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 73 | 20230803 | 191600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 74 | 20230803 | 191500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 75 | 20230803 | 191400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 76 | 20230803 | 191300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 77 | 20230803 | 191200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 78 | 20230803 | 191100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 79 | 20230803 | 191000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 80 | 20230803 | 190900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 81 | 20230803 | 190800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 82 | 20230803 | 190700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 83 | 20230803 | 190600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 84 | 20230803 | 190500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 85 | 20230803 | 190400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 86 | 20230803 | 190300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 87 | 20230803 | 190200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 88 | 20230803 | 190100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 89 | 20230803 | 190000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 90 | 20230803 | 185900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 91 | 20230803 | 185800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 92 | 20230803 | 185700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 3019 |
| 93 | 20230803 | 185600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 94 | 20230803 | 185500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 95 | 20230803 | 185400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 96 | 20230803 | 185300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 97 | 20230803 | 185200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 98 | 20230803 | 185100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 99 | 20230803 | 185000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 100 | 20230803 | 184900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 101 | 20230803 | 184800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 102 | 20230803 | 184700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 103 | 20230803 | 184600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 104 | 20230803 | 184500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 105 | 20230803 | 184400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 106 | 20230803 | 184300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 107 | 20230803 | 184200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 108 | 20230803 | 184100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 109 | 20230803 | 184000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 110 | 20230803 | 183900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 111 | 20230803 | 183800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 112 | 20230803 | 183700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 113 | 20230803 | 183600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 114 | 20230803 | 183500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 115 | 20230803 | 183400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 116 | 20230803 | 183300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 117 | 20230803 | 183200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 118 | 20230803 | 183100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 119 | 20230803 | 183000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 120 | 20230803 | 182900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 121 | 20230803 | 182800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 122 | 20230803 | 182700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 3019 |
| 123 | 20230803 | 182600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 124 | 20230803 | 182500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 125 | 20230803 | 182400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 126 | 20230803 | 182300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 127 | 20230803 | 182200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 128 | 20230803 | 182100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 129 | 20230803 | 182000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 130 | 20230803 | 181900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 131 | 20230803 | 181800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 132 | 20230803 | 181700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 133 | 20230803 | 181600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 134 | 20230803 | 181500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 135 | 20230803 | 181400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 136 | 20230803 | 181300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 137 | 20230803 | 181200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 138 | 20230803 | 181100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 139 | 20230803 | 181000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 140 | 20230803 | 180900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 141 | 20230803 | 180800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 142 | 20230803 | 180700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 143 | 20230803 | 180600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 144 | 20230803 | 180500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 145 | 20230803 | 180400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 146 | 20230803 | 180300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 147 | 20230803 | 180200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 148 | 20230803 | 180100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 149 | 20230803 | 180000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 150 | 20230803 | 175900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 151 | 20230803 | 175800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 152 | 20230803 | 175700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 3019 |
| 153 | 20230803 | 175600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 154 | 20230803 | 175500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 155 | 20230803 | 175400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 156 | 20230803 | 175300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 157 | 20230803 | 175200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 158 | 20230803 | 175100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 159 | 20230803 | 175000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 160 | 20230803 | 174900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 161 | 20230803 | 174800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 162 | 20230803 | 174700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 163 | 20230803 | 174600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 164 | 20230803 | 174500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 165 | 20230803 | 174400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 166 | 20230803 | 174300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 167 | 20230803 | 174200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 168 | 20230803 | 174100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 169 | 20230803 | 174000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 170 | 20230803 | 173900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 171 | 20230803 | 173800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 172 | 20230803 | 173700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 173 | 20230803 | 173600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 174 | 20230803 | 173500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 175 | 20230803 | 173400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 176 | 20230803 | 173300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 177 | 20230803 | 173200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 178 | 20230803 | 173100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 179 | 20230803 | 173000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 180 | 20230803 | 172900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 181 | 20230803 | 172800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 182 | 20230803 | 172700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 3019 |
| 183 | 20230803 | 172600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 184 | 20230803 | 172500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 185 | 20230803 | 172400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 186 | 20230803 | 172300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20230803 | 172200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20230803 | 172100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 189 | 20230803 | 172000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20230803 | 171900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20230803 | 171800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20230803 | 171700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20230803 | 171600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20230803 | 171500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20230803 | 171400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20230803 | 171300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20230803 | 171200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 198 | 20230803 | 171100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 199 | 20230803 | 171000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 200 | 20230803 | 170900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 201 | 20230803 | 170800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 202 | 20230803 | 170700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 203 | 20230803 | 170600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 204 | 20230803 | 170500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 205 | 20230803 | 170400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 206 | 20230803 | 170300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 207 | 20230803 | 170200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 208 | 20230803 | 170100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 209 | 20230803 | 170000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 210 | 20230803 | 165900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 211 | 20230803 | 165800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 212 | 20230803 | 165700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 3019 |
| 213 | 20230803 | 165600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 214 | 20230803 | 165500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 215 | 20230803 | 165400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 216 | 20230803 | 165300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 217 | 20230803 | 165200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 218 | 20230803 | 165100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 219 | 20230803 | 165000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 220 | 20230803 | 164900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 221 | 20230803 | 164800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 222 | 20230803 | 164700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 223 | 20230803 | 164600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 224 | 20230803 | 164500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 225 | 20230803 | 164400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 226 | 20230803 | 164300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 227 | 20230803 | 164200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 228 | 20230803 | 164100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 229 | 20230803 | 164000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 230 | 20230803 | 163900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 231 | 20230803 | 163800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 232 | 20230803 | 163700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 233 | 20230803 | 163600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 234 | 20230803 | 163500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 235 | 20230803 | 163400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 236 | 20230803 | 163300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 237 | 20230803 | 163200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 238 | 20230803 | 163100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 239 | 20230803 | 163000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 240 | 20230803 | 162900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 241 | 20230803 | 162800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 242 | 20230803 | 162700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 3019 |
| 243 | 20230803 | 162600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 244 | 20230803 | 162500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 245 | 20230803 | 162400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 246 | 20230803 | 162300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 247 | 20230803 | 162200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 248 | 20230803 | 162100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 249 | 20230803 | 162000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 250 | 20230803 | 161900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 251 | 20230803 | 161800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 252 | 20230803 | 161700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 253 | 20230803 | 161600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 254 | 20230803 | 161500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 255 | 20230803 | 161400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 256 | 20230803 | 161300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 257 | 20230803 | 161200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 258 | 20230803 | 161100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 259 | 20230803 | 161000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 260 | 20230803 | 160900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 261 | 20230803 | 160800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 262 | 20230803 | 160700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 263 | 20230803 | 160600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 264 | 20230803 | 160500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 265 | 20230803 | 160400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 266 | 20230803 | 160300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 267 | 20230803 | 160200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 268 | 20230803 | 160100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 269 | 20230803 | 160000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 270 | 20230803 | 155900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 271 | 20230803 | 155800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 272 | 20230803 | 155700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 3019 |
| 273 | 20230803 | 155600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 274 | 20230803 | 155500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 275 | 20230803 | 155400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 276 | 20230803 | 155300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 277 | 20230803 | 155200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 278 | 20230803 | 155100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 279 | 20230803 | 155000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 280 | 20230803 | 154900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 281 | 20230803 | 154800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 282 | 20230803 | 154700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 283 | 20230803 | 154600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 284 | 20230803 | 154500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 285 | 20230803 | 154400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 286 | 20230803 | 154300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 287 | 20230803 | 154200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 288 | 20230803 | 154100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 289 | 20230803 | 154000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 290 | 20230803 | 153900 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 291 | 20230803 | 153800 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 292 | 20230803 | 153700 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 293 | 20230803 | 153600 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 294 | 20230803 | 153500 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 295 | 20230803 | 153400 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 296 | 20230803 | 153300 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 297 | 20230803 | 153200 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 298 | 20230803 | 153100 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 299 | 20230803 | 153000 | 13082717200 | 32250 | 32250 | 32250 | 32250 | 3019 |
| 300 | 20230803 | 152900 | 12985354450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 301 | 20230803 | 152800 | 12985354450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 302 | 20230803 | 152700 | 12985354450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 303 | 20230803 | 152600 | 12985354450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 304 | 20230803 | 152500 | 12985354450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 305 | 20230803 | 152400 | 12985354450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 306 | 20230803 | 152300 | 12985354450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 307 | 20230803 | 152200 | 12985354450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 308 | 20230803 | 152100 | 12985354450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 309 | 20230803 | 152000 | 12985354450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 310 | 20230803 | 151900 | 12985354450 | 32200 | 32000 | 32200 | 32000 | 1162 |
| 311 | 20230803 | 151800 | 12948120350 | 32050 | 32000 | 32050 | 32000 | 104 |
| 312 | 20230803 | 151700 | 12944791800 | 32000 | 32050 | 32050 | 32000 | 834 |
| 313 | 20230803 | 151600 | 12918070250 | 32100 | 32050 | 32100 | 32050 | 190 |
| 314 | 20230803 | 151500 | 12911978850 | 32050 | 32150 | 32150 | 32050 | 351 |
| 315 | 20230803 | 151400 | 12900705750 | 32100 | 32100 | 32100 | 32050 | 533 |
| 316 | 20230803 | 151300 | 12883614450 | 32100 | 32050 | 32100 | 32050 | 233 |
| 317 | 20230803 | 151200 | 12876143000 | 32050 | 32100 | 32150 | 32050 | 398 |
| 318 | 20230803 | 151100 | 12863378850 | 32100 | 32100 | 32100 | 32050 | 63 |
| 319 | 20230803 | 151000 | 12861357300 | 32100 | 32050 | 32100 | 32050 | 273 |
| 320 | 20230803 | 150900 | 12852603250 | 32050 | 32050 | 32050 | 32050 | 96 |
| 321 | 20230803 | 150800 | 12849526450 | 32050 | 32050 | 32050 | 32050 | 12 |
| 322 | 20230803 | 150700 | 12849141850 | 32050 | 32050 | 32050 | 32000 | 287 |
| 323 | 20230803 | 150600 | 12839949400 | 32000 | 32000 | 32000 | 32000 | 113 |
| 324 | 20230803 | 150500 | 12836333400 | 32050 | 32050 | 32050 | 32050 | 119 |
| 325 | 20230803 | 150400 | 12832519450 | 32050 | 32100 | 32100 | 32000 | 1701 |
| 326 | 20230803 | 150300 | 12778031650 | 32100 | 32100 | 32100 | 32100 | 133 |
| 327 | 20230803 | 150200 | 12773762350 | 32100 | 32050 | 32150 | 32050 | 271 |
| 328 | 20230803 | 150100 | 12765063450 | 32050 | 32100 | 32100 | 32050 | 31 |
| 329 | 20230803 | 150000 | 12764068900 | 32050 | 32100 | 32100 | 32050 | 26 |
| 330 | 20230803 | 145900 | 12763235550 | 32100 | 32100 | 32100 | 32100 | 972 |
| 331 | 20230803 | 145800 | 12732034350 | 32100 | 32100 | 32150 | 32100 | 27 |
| 332 | 20230803 | 145700 | 12731167100 | 32150 | 32100 | 32150 | 32100 | 2 |
| 333 | 20230803 | 145600 | 12731102850 | 32100 | 32100 | 32100 | 32100 | 14 |
| 334 | 20230803 | 145500 | 12730653450 | 32100 | 32150 | 32150 | 32100 | 316 |
| 335 | 20230803 | 145400 | 12720494150 | 32150 | 32150 | 32200 | 32150 | 255 |
| 336 | 20230803 | 145300 | 12712295150 | 32150 | 32100 | 32150 | 32100 | 243 |
| 337 | 20230803 | 145200 | 12704482750 | 32100 | 32050 | 32100 | 32050 | 20 |
| 338 | 20230803 | 145100 | 12703840800 | 32050 | 32100 | 32100 | 32050 | 141 |
| 339 | 20230803 | 145000 | 12699320550 | 32100 | 32100 | 32100 | 32050 | 384 |
| 340 | 20230803 | 144900 | 12686994200 | 32050 | 32100 | 32100 | 32050 | 38 |
| 341 | 20230803 | 144800 | 12685775250 | 32050 | 32050 | 32050 | 32050 | 39 |
| 342 | 20230803 | 144700 | 12684525300 | 32000 | 32000 | 32000 | 32000 | 9 |
| 343 | 20230803 | 144600 | 12684237300 | 32000 | 32000 | 32000 | 32000 | 133 |
| 344 | 20230803 | 144500 | 12679981300 | 32000 | 31950 | 32050 | 31950 | 572 |
| 345 | 20230803 | 144400 | 12661667600 | 31950 | 31950 | 32000 | 31950 | 37 |
| 346 | 20230803 | 144300 | 12660484950 | 32000 | 32000 | 32000 | 31950 | 499 |
| 347 | 20230803 | 144200 | 12644519100 | 31950 | 31950 | 32000 | 31950 | 60 |
| 348 | 20230803 | 144100 | 12642601600 | 32000 | 32000 | 32000 | 31950 | 112 |
| 349 | 20230803 | 144000 | 12639018350 | 31950 | 31950 | 32000 | 31950 | 200 |
| 350 | 20230803 | 143900 | 12632628150 | 32000 | 31950 | 32000 | 31950 | 32 |
| 351 | 20230803 | 143800 | 12631604200 | 31950 | 31950 | 31950 | 31900 | 102 |
| 352 | 20230803 | 143700 | 12628345900 | 31900 | 31900 | 31900 | 31900 | 2 |
| 353 | 20230803 | 143600 | 12628282100 | 31900 | 31900 | 32000 | 31900 | 283 |
| 354 | 20230803 | 143500 | 12619228750 | 31900 | 31900 | 31950 | 31900 | 121 |
| 355 | 20230803 | 143400 | 12615368550 | 31900 | 31950 | 31950 | 31850 | 672 |
| 356 | 20230803 | 143300 | 12593959150 | 31850 | 31850 | 31850 | 31850 | 15 |
| 357 | 20230803 | 143200 | 12593481400 | 31850 | 31900 | 31900 | 31850 | 22 |
| 358 | 20230803 | 143100 | 12592780650 | 31850 | 31900 | 31900 | 31850 | 86 |
| 359 | 20230803 | 143000 | 12590040950 | 31900 | 31850 | 31900 | 31850 | 168 |
| 360 | 20230803 | 142900 | 12584690050 | 31850 | 31850 | 31900 | 31850 | 18 |
| 361 | 20230803 | 142800 | 12584116350 | 31900 | 31850 | 31900 | 31850 | 664 |
| 362 | 20230803 | 142700 | 12562954000 | 31900 | 31900 | 31900 | 31850 | 291 |
| 363 | 20230803 | 142600 | 12553671350 | 31900 | 31900 | 31950 | 31900 | 36 |
| 364 | 20230803 | 142500 | 12552521900 | 31900 | 31900 | 31900 | 31900 | 183 |
| 365 | 20230803 | 142400 | 12546684200 | 31900 | 31900 | 31900 | 31900 | 7 |
| 366 | 20230803 | 142300 | 12546460900 | 31950 | 31850 | 31950 | 31850 | 163 |
| 367 | 20230803 | 142200 | 12541265450 | 31850 | 31850 | 31850 | 31850 | 7 |
| 368 | 20230803 | 142100 | 12541042500 | 31850 | 32000 | 32000 | 31850 | 24 |
| 369 | 20230803 | 142000 | 12540276350 | 31900 | 31800 | 31950 | 31800 | 102 |
| 370 | 20230803 | 141900 | 12537023500 | 31800 | 31800 | 31950 | 31800 | 12 |
| 371 | 20230803 | 141800 | 12536640400 | 31950 | 31900 | 31950 | 31800 | 128 |
| 372 | 20230803 | 141700 | 12532557900 | 31900 | 31850 | 31900 | 31850 | 454 |
| 373 | 20230803 | 141600 | 12518097400 | 31850 | 31850 | 31900 | 31850 | 153 |
| 374 | 20230803 | 141500 | 12513220800 | 31850 | 31850 | 31850 | 31850 | 14 |
| 375 | 20230803 | 141400 | 12512774900 | 31850 | 31850 | 31850 | 31850 | 2 |
| 376 | 20230803 | 141300 | 12512711200 | 31850 | 31850 | 31850 | 31850 | 16 |
| 377 | 20230803 | 141200 | 12512201600 | 31900 | 31850 | 31900 | 31850 | 36 |
| 378 | 20230803 | 141100 | 12511053750 | 31800 | 31850 | 31850 | 31800 | 9 |
| 379 | 20230803 | 141000 | 12510767450 | 31800 | 31850 | 31850 | 31800 | 600 |
| 380 | 20230803 | 140900 | 12491657950 | 31800 | 31800 | 31850 | 31800 | 192 |
| 381 | 20230803 | 140800 | 12485543100 | 31800 | 31850 | 31900 | 31800 | 1267 |
| 382 | 20230803 | 140700 | 12445190650 | 31850 | 31850 | 31850 | 31850 | 13 |
| 383 | 20230803 | 140600 | 12444776600 | 32000 | 31850 | 32000 | 31850 | 98 |
| 384 | 20230803 | 140500 | 12441644500 | 31850 | 31850 | 32000 | 31850 | 12 |
| 385 | 20230803 | 140400 | 12441262150 | 31950 | 31850 | 31950 | 31850 | 256 |
| 386 | 20230803 | 140300 | 12433093600 | 31850 | 31850 | 31850 | 31800 | 1144 |
| 387 | 20230803 | 140200 | 12396657250 | 31850 | 31850 | 31850 | 31850 | 7 |
| 388 | 20230803 | 140100 | 12396434300 | 31850 | 31950 | 31950 | 31850 | 72 |
| 389 | 20230803 | 140000 | 12394136800 | 31850 | 31850 | 31950 | 31800 | 524 |
| 390 | 20230803 | 135900 | 12377447200 | 31800 | 31800 | 31850 | 31800 | 366 |
| 391 | 20230803 | 135800 | 12365790850 | 31800 | 31850 | 31850 | 31800 | 357 |
| 392 | 20230803 | 135700 | 12354430500 | 31800 | 31950 | 31950 | 31800 | 1564 |
| 393 | 20230803 | 135600 | 12304589600 | 31950 | 32050 | 32050 | 31950 | 368 |
| 394 | 20230803 | 135500 | 12292813150 | 32050 | 32150 | 32150 | 32050 | 276 |
| 395 | 20230803 | 135400 | 12283955600 | 32200 | 32200 | 32250 | 32100 | 31 |
| 396 | 20230803 | 135300 | 12282958900 | 32200 | 32100 | 32250 | 32100 | 161 |
| 397 | 20230803 | 135200 | 12277767800 | 32150 | 32150 | 32250 | 32100 | 536 |
| 398 | 20230803 | 135100 | 12260526300 | 32150 | 32200 | 32200 | 32100 | 415 |
| 399 | 20230803 | 135000 | 12247178950 | 32200 | 32200 | 32200 | 32150 | 348 |
| 400 | 20230803 | 134900 | 12235975350 | 32150 | 32150 | 32200 | 32150 | 412 |
| 401 | 20230803 | 134800 | 12222710750 | 32150 | 32150 | 32150 | 32050 | 20 |
| 402 | 20230803 | 134700 | 12222068350 | 32050 | 32150 | 32150 | 32050 | 4 |
| 403 | 20230803 | 134600 | 12221939950 | 32000 | 32250 | 32250 | 31900 | 1773 |
| 404 | 20230803 | 134500 | 12165188950 | 32200 | 32150 | 32250 | 32150 | 362 |
| 405 | 20230803 | 134400 | 12153534750 | 32100 | 32100 | 32150 | 32050 | 328 |
| 406 | 20230803 | 134300 | 12143006050 | 32150 | 32100 | 32150 | 32100 | 96 |
| 407 | 20230803 | 134200 | 12139924400 | 32050 | 32000 | 32050 | 32000 | 17 |
| 408 | 20230803 | 134100 | 12139379900 | 32000 | 32000 | 32000 | 32000 | 1 |
| 409 | 20230803 | 134000 | 12139347900 | 32000 | 32000 | 32000 | 32000 | 108 |
| 410 | 20230803 | 133900 | 12135891900 | 32000 | 31950 | 32100 | 31950 | 310 |
| 411 | 20230803 | 133800 | 12125986100 | 31950 | 32000 | 32000 | 31950 | 117 |
| 412 | 20230803 | 133700 | 12122243350 | 32000 | 31950 | 32000 | 31950 | 26 |
| 413 | 20230803 | 133600 | 12121411550 | 31950 | 31950 | 32000 | 31950 | 259 |
| 414 | 20230803 | 133500 | 12113131500 | 31950 | 31950 | 31950 | 31950 | 510 |
| 415 | 20230803 | 133400 | 12096837000 | 32000 | 31950 | 32000 | 31950 | 143 |
| 416 | 20230803 | 133300 | 12092268050 | 31950 | 32000 | 32000 | 31950 | 275 |
| 417 | 20230803 | 133200 | 12083471750 | 32000 | 32000 | 32000 | 32000 | 2 |
| 418 | 20230803 | 133100 | 12083407750 | 32000 | 32000 | 32000 | 32000 | 8 |
| 419 | 20230803 | 133000 | 12083151750 | 32000 | 32000 | 32000 | 31950 | 220 |
| 420 | 20230803 | 132900 | 12076112050 | 31950 | 32000 | 32000 | 31950 | 185 |
| 421 | 20230803 | 132800 | 12070197900 | 32000 | 32000 | 32000 | 32000 | 263 |
| 422 | 20230803 | 132700 | 12061781900 | 32000 | 32050 | 32050 | 32000 | 240 |
| 423 | 20230803 | 132600 | 12054090300 | 32050 | 32050 | 32150 | 32050 | 213 |
| 424 | 20230803 | 132500 | 12047249550 | 32000 | 32000 | 32050 | 32000 | 10 |
| 425 | 20230803 | 132400 | 12046929250 | 32000 | 31950 | 32050 | 31950 | 11 |
| 426 | 20230803 | 132300 | 12046577100 | 32000 | 32000 | 32000 | 32000 | 34 |
| 427 | 20230803 | 132200 | 12045489100 | 32000 | 32000 | 32000 | 31950 | 75 |
| 428 | 20230803 | 132100 | 12043089450 | 32000 | 32050 | 32050 | 32000 | 547 |
| 429 | 20230803 | 132000 | 12025571950 | 32150 | 32100 | 32150 | 32100 | 235 |
| 430 | 20230803 | 131900 | 12018028200 | 32100 | 32100 | 32100 | 32100 | 6 |
| 431 | 20230803 | 131800 | 12017835600 | 32100 | 32050 | 32100 | 32050 | 422 |
| 432 | 20230803 | 131700 | 12004289550 | 32100 | 32100 | 32200 | 32100 | 271 |
| 433 | 20230803 | 131600 | 11995584650 | 32100 | 32100 | 32100 | 32100 | 1 |
| 434 | 20230803 | 131500 | 11995552550 | 32050 | 32000 | 32200 | 32000 | 579 |
| 435 | 20230803 | 131400 | 11976924250 | 32000 | 32100 | 32150 | 32000 | 44 |
| 436 | 20230803 | 131300 | 11975511700 | 31950 | 32100 | 32150 | 31950 | 310 |
| 437 | 20230803 | 131200 | 11965561550 | 32150 | 31850 | 32150 | 31850 | 105 |
| 438 | 20230803 | 131100 | 11962187850 | 32200 | 31850 | 32200 | 31800 | 562 |
| 439 | 20230803 | 131000 | 11944237950 | 31800 | 32050 | 32050 | 31800 | 2728 |
| 440 | 20230803 | 130900 | 11857299100 | 31950 | 31950 | 32000 | 31900 | 380 |
| 441 | 20230803 | 130800 | 11845148150 | 31950 | 32000 | 32000 | 31950 | 398 |
| 442 | 20230803 | 130700 | 11832424800 | 32000 | 32000 | 32000 | 32000 | 235 |
| 443 | 20230803 | 130600 | 11824904800 | 32000 | 32050 | 32050 | 32000 | 137 |
| 444 | 20230803 | 130500 | 11820514200 | 32000 | 32050 | 32050 | 32000 | 702 |
| 445 | 20230803 | 130400 | 11798045750 | 32050 | 32050 | 32100 | 32050 | 28 |
| 446 | 20230803 | 130300 | 11797148050 | 32050 | 32050 | 32100 | 32000 | 309 |
| 447 | 20230803 | 130200 | 11787239650 | 32000 | 32000 | 32000 | 32000 | 6 |
| 448 | 20230803 | 130100 | 11787047650 | 32050 | 32000 | 32050 | 32000 | 28 |
| 449 | 20230803 | 130000 | 11786151550 | 32000 | 32050 | 32050 | 32000 | 293 |
| 450 | 20230803 | 125900 | 11776761000 | 32050 | 32050 | 32050 | 32050 | 35 |
| 451 | 20230803 | 125800 | 11775639250 | 32050 | 32050 | 32050 | 32050 | 1 |
| 452 | 20230803 | 125700 | 11775607200 | 32100 | 32150 | 32150 | 32100 | 140 |
| 453 | 20230803 | 125600 | 11771106550 | 32150 | 32300 | 32300 | 32150 | 127 |
| 454 | 20230803 | 125500 | 11767008500 | 32300 | 32200 | 32300 | 32100 | 809 |
| 455 | 20230803 | 125400 | 11740998750 | 32200 | 32200 | 32200 | 32200 | 34 |
| 456 | 20230803 | 125300 | 11739903950 | 32200 | 32150 | 32250 | 32150 | 115 |
| 457 | 20230803 | 125200 | 11736195850 | 32150 | 32150 | 32200 | 32150 | 151 |
| 458 | 20230803 | 125100 | 11731339350 | 32200 | 32100 | 32200 | 32100 | 331 |
| 459 | 20230803 | 125000 | 11720688850 | 32100 | 32100 | 32100 | 32000 | 110 |
| 460 | 20230803 | 124900 | 11717158650 | 32100 | 32000 | 32100 | 32000 | 105 |
| 461 | 20230803 | 124800 | 11713792550 | 32000 | 31900 | 32000 | 31900 | 681 |
| 462 | 20230803 | 124700 | 11692058650 | 31950 | 32000 | 32000 | 31900 | 198 |
| 463 | 20230803 | 124600 | 11685730100 | 31950 | 31900 | 32000 | 31900 | 123 |
| 464 | 20230803 | 124500 | 11681795300 | 31950 | 32000 | 32000 | 31950 | 604 |
| 465 | 20230803 | 124400 | 11662467800 | 32000 | 31900 | 32000 | 31900 | 12 |
| 466 | 20230803 | 124300 | 11662084400 | 32000 | 31900 | 32000 | 31900 | 165 |
| 467 | 20230803 | 124200 | 11656804900 | 31900 | 31900 | 31900 | 31900 | 5 |
| 468 | 20230803 | 124100 | 11656645400 | 31850 | 31950 | 31950 | 31850 | 93 |
| 469 | 20230803 | 124000 | 11653674550 | 31850 | 31900 | 31900 | 31850 | 125 |
| 470 | 20230803 | 123900 | 11649689150 | 31850 | 31900 | 31950 | 31850 | 242 |
| 471 | 20230803 | 123800 | 11641969050 | 31800 | 31800 | 31800 | 31800 | 1 |
| 472 | 20230803 | 123700 | 11641937250 | 31800 | 31900 | 31900 | 31800 | 117 |
| 473 | 20230803 | 123600 | 11638206650 | 31650 | 32050 | 32050 | 31650 | 3559 |
| 474 | 20230803 | 123500 | 11525144250 | 32100 | 32150 | 32150 | 32050 | 733 |
| 475 | 20230803 | 123400 | 11501597700 | 32150 | 32300 | 32300 | 32150 | 1202 |
| 476 | 20230803 | 123300 | 11462865200 | 32300 | 32300 | 32300 | 32300 | 542 |
| 477 | 20230803 | 123200 | 11445358600 | 32300 | 32450 | 32450 | 32300 | 9 |
| 478 | 20230803 | 123100 | 11445067300 | 32450 | 32350 | 32450 | 32300 | 496 |
| 479 | 20230803 | 123000 | 11429041350 | 32300 | 32300 | 32300 | 32300 | 5 |
| 480 | 20230803 | 122900 | 11428879850 | 32300 | 32300 | 32300 | 32300 | 1 |
| 481 | 20230803 | 122800 | 11428847550 | 32300 | 32350 | 32350 | 32300 | 321 |
| 482 | 20230803 | 122700 | 11418464400 | 32350 | 32350 | 32350 | 32350 | 72 |
| 483 | 20230803 | 122600 | 11416135200 | 32350 | 32350 | 32400 | 32350 | 28 |
| 484 | 20230803 | 122500 | 11415229150 | 32350 | 32400 | 32450 | 32350 | 146 |
| 485 | 20230803 | 122400 | 11410499300 | 32400 | 32450 | 32450 | 32400 | 42 |
| 486 | 20230803 | 122300 | 11409138400 | 32450 | 32400 | 32450 | 32350 | 459 |
| 487 | 20230803 | 122200 | 11394250100 | 32400 | 32350 | 32400 | 32350 | 208 |
| 488 | 20230803 | 122100 | 11387513500 | 32300 | 32300 | 32300 | 32250 | 60 |
| 489 | 20230803 | 122000 | 11385575750 | 32300 | 32200 | 32300 | 32200 | 459 |
| 490 | 20230803 | 121900 | 11370761550 | 32200 | 32200 | 32300 | 32200 | 42 |
| 491 | 20230803 | 121800 | 11369407150 | 32200 | 32250 | 32250 | 32200 | 117 |
| 492 | 20230803 | 121700 | 11365636900 | 32200 | 32250 | 32250 | 32200 | 151 |
| 493 | 20230803 | 121600 | 11360767350 | 32200 | 32300 | 32300 | 32200 | 444 |
| 494 | 20230803 | 121500 | 11346454000 | 32250 | 32200 | 32300 | 32200 | 197 |
| 495 | 20230803 | 121400 | 11340093450 | 32250 | 32150 | 32250 | 32150 | 42 |
| 496 | 20230803 | 121300 | 11338740700 | 32150 | 32250 | 32250 | 32150 | 81 |
| 497 | 20230803 | 121200 | 11336128550 | 32150 | 32250 | 32250 | 32150 | 15 |
| 498 | 20230803 | 121100 | 11335645300 | 32150 | 32250 | 32250 | 32150 | 311 |
| 499 | 20230803 | 121000 | 11325615650 | 32150 | 32250 | 32250 | 32100 | 421 |
| 500 | 20230803 | 120900 | 11312049100 | 32250 | 32050 | 32250 | 32050 | 363 |
| 501 | 20230803 | 120800 | 11300365500 | 32050 | 32050 | 32050 | 32050 | 16 |
| 502 | 20230803 | 120700 | 11299852700 | 32050 | 32050 | 32050 | 32050 | 9 |
| 503 | 20230803 | 120600 | 11299564250 | 32050 | 32000 | 32100 | 32000 | 17 |
| 504 | 20230803 | 120500 | 11299019300 | 32050 | 32100 | 32100 | 32000 | 82 |
| 505 | 20230803 | 120400 | 11296391300 | 32050 | 31950 | 32050 | 31950 | 332 |
| 506 | 20230803 | 120300 | 11285767250 | 31900 | 31850 | 31900 | 31850 | 85 |
| 507 | 20230803 | 120200 | 11283056000 | 31850 | 31850 | 31850 | 31850 | 1 |
| 508 | 20230803 | 120100 | 11283024150 | 31850 | 31850 | 31850 | 31850 | 9 |
| 509 | 20230803 | 120000 | 11282737500 | 31850 | 31850 | 31850 | 31850 | 61 |
| 510 | 20230803 | 115900 | 11280794650 | 31850 | 31850 | 31850 | 31850 | 45 |
| 511 | 20230803 | 115800 | 11279361400 | 31850 | 31900 | 31950 | 31850 | 616 |
| 512 | 20230803 | 115700 | 11259715350 | 31900 | 31900 | 31900 | 31900 | 15 |
| 513 | 20230803 | 115600 | 11259236850 | 31900 | 31900 | 31900 | 31900 | 17 |
| 514 | 20230803 | 115500 | 11258694550 | 31950 | 31900 | 31950 | 31900 | 7 |
| 515 | 20230803 | 115400 | 11258471000 | 31900 | 31950 | 31950 | 31900 | 598 |
| 516 | 20230803 | 115300 | 11239390600 | 31950 | 31900 | 31950 | 31900 | 201 |
| 517 | 20230803 | 115200 | 11232978350 | 31900 | 31900 | 31900 | 31900 | 158 |
| 518 | 20230803 | 115100 | 11227938150 | 31900 | 31900 | 31900 | 31900 | 1 |
| 519 | 20230803 | 115000 | 11227906250 | 31900 | 31950 | 31950 | 31900 | 256 |
| 520 | 20230803 | 114900 | 11219739350 | 31900 | 31900 | 31950 | 31900 | 38 |
| 521 | 20230803 | 114800 | 11218526850 | 31950 | 32000 | 32050 | 31950 | 1209 |
| 522 | 20230803 | 114700 | 11179896800 | 31950 | 31950 | 32000 | 31950 | 161 |
| 523 | 20230803 | 114600 | 11174745100 | 31950 | 31950 | 32000 | 31950 | 1291 |
| 524 | 20230803 | 114500 | 11133477650 | 31950 | 31950 | 31950 | 31900 | 177 |
| 525 | 20230803 | 114400 | 11127822700 | 31950 | 31950 | 31950 | 31900 | 87 |
| 526 | 20230803 | 114300 | 11125043300 | 31950 | 31950 | 32000 | 31950 | 253 |
| 527 | 20230803 | 114200 | 11116959650 | 31950 | 31850 | 31950 | 31850 | 98 |
| 528 | 20230803 | 114100 | 11113832250 | 31850 | 31700 | 31950 | 31700 | 326 |
| 529 | 20230803 | 114000 | 11103452350 | 31800 | 31750 | 31800 | 31700 | 64 |
| 530 | 20230803 | 113900 | 11101421650 | 31700 | 31650 | 31700 | 31650 | 495 |
| 531 | 20230803 | 113800 | 11085753900 | 31650 | 31750 | 31750 | 31650 | 276 |
| 532 | 20230803 | 113700 | 11077006500 | 31750 | 31650 | 31750 | 31650 | 153 |
| 533 | 20230803 | 113600 | 11072149400 | 31650 | 31650 | 31750 | 31600 | 518 |
| 534 | 20230803 | 113500 | 11055743100 | 31600 | 31700 | 31700 | 31600 | 3176 |
| 535 | 20230803 | 113400 | 10955237900 | 31750 | 31800 | 31800 | 31750 | 1668 |
| 536 | 20230803 | 113300 | 10902227250 | 31800 | 31900 | 31900 | 31800 | 1348 |
| 537 | 20230803 | 113200 | 10859287900 | 31900 | 31850 | 31950 | 31850 | 795 |
| 538 | 20230803 | 113100 | 10833929600 | 31900 | 32000 | 32050 | 31900 | 2663 |
| 539 | 20230803 | 113000 | 10748938800 | 32000 | 31950 | 32000 | 31900 | 333 |
| 540 | 20230803 | 112900 | 10738309200 | 32000 | 32050 | 32050 | 31950 | 1327 |
| 541 | 20230803 | 112800 | 10695832200 | 32100 | 32100 | 32200 | 32100 | 801 |
| 542 | 20230803 | 112700 | 10670065700 | 32100 | 32100 | 32150 | 32050 | 98 |
| 543 | 20230803 | 112600 | 10666920000 | 32100 | 32200 | 32200 | 32100 | 181 |
| 544 | 20230803 | 112500 | 10661107100 | 32200 | 32200 | 32200 | 32100 | 555 |
| 545 | 20230803 | 112400 | 10643260050 | 32150 | 32100 | 32150 | 32050 | 154 |
| 546 | 20230803 | 112300 | 10638309900 | 32000 | 32100 | 32100 | 31950 | 159 |
| 547 | 20230803 | 112200 | 10633215000 | 32000 | 32000 | 32000 | 31950 | 3293 |
| 548 | 20230803 | 112100 | 10527839050 | 31950 | 31950 | 31950 | 31950 | 305 |
| 549 | 20230803 | 112000 | 10518094300 | 31950 | 31900 | 31950 | 31900 | 506 |
| 550 | 20230803 | 111900 | 10501951150 | 31850 | 31900 | 31900 | 31850 | 169 |
| 551 | 20230803 | 111800 | 10496563650 | 31900 | 31850 | 31950 | 31750 | 1084 |
| 552 | 20230803 | 111700 | 10462116950 | 31800 | 32150 | 32150 | 31800 | 6153 |
| 553 | 20230803 | 111600 | 10265121950 | 32200 | 32200 | 32200 | 32200 | 303 |
| 554 | 20230803 | 111500 | 10255365350 | 32200 | 32400 | 32400 | 32200 | 1590 |
| 555 | 20230803 | 111400 | 10203976850 | 32450 | 32400 | 32450 | 32400 | 97 |
| 556 | 20230803 | 111300 | 10200830250 | 32450 | 32450 | 32450 | 32400 | 418 |
| 557 | 20230803 | 111200 | 10187286900 | 32400 | 32450 | 32450 | 32400 | 25 |
| 558 | 20230803 | 111100 | 10186476700 | 32400 | 32450 | 32450 | 32350 | 1361 |
| 559 | 20230803 | 111000 | 10142382750 | 32350 | 32350 | 32400 | 32350 | 56 |
| 560 | 20230803 | 110900 | 10140570850 | 32350 | 32350 | 32400 | 32350 | 141 |
| 561 | 20230803 | 110800 | 10136008700 | 32350 | 32400 | 32400 | 32350 | 403 |
| 562 | 20230803 | 110700 | 10122954450 | 32400 | 32450 | 32500 | 32400 | 427 |
| 563 | 20230803 | 110600 | 10109094900 | 32500 | 32450 | 32500 | 32450 | 38 |
| 564 | 20230803 | 110500 | 10107860600 | 32450 | 32550 | 32550 | 32400 | 50 |
| 565 | 20230803 | 110400 | 10106234550 | 32450 | 32350 | 32450 | 32350 | 31 |
| 566 | 20230803 | 110300 | 10105228700 | 32350 | 32400 | 32450 | 32300 | 480 |
| 567 | 20230803 | 110200 | 10089686950 | 32450 | 32450 | 32500 | 32450 | 129 |
| 568 | 20230803 | 110100 | 10085500800 | 32400 | 32350 | 32550 | 32350 | 238 |
| 569 | 20230803 | 110000 | 10077776900 | 32350 | 32300 | 32450 | 32300 | 41 |
| 570 | 20230803 | 105900 | 10076447850 | 32400 | 32300 | 32400 | 32300 | 359 |
| 571 | 20230803 | 105800 | 10064835200 | 32250 | 32200 | 32300 | 32200 | 561 |
| 572 | 20230803 | 105700 | 10046740350 | 32200 | 32300 | 32300 | 32100 | 677 |
| 573 | 20230803 | 105600 | 10024967450 | 32200 | 32250 | 32300 | 32200 | 645 |
| 574 | 20230803 | 105500 | 10004190300 | 32300 | 32150 | 32300 | 32150 | 98 |
| 575 | 20230803 | 105400 | 10001029450 | 32200 | 32200 | 32350 | 32200 | 1347 |
| 576 | 20230803 | 105300 | 9957634850 | 32250 | 32400 | 32400 | 32250 | 527 |
| 577 | 20230803 | 105200 | 9940628900 | 32350 | 32500 | 32500 | 32350 | 460 |
| 578 | 20230803 | 105100 | 9925745500 | 32350 | 32400 | 32450 | 32300 | 586 |
| 579 | 20230803 | 105000 | 9906763900 | 32400 | 32450 | 32450 | 32350 | 82 |
| 580 | 20230803 | 104900 | 9904106950 | 32350 | 32450 | 32500 | 32350 | 773 |
| 581 | 20230803 | 104800 | 9879045950 | 32450 | 32450 | 32500 | 32400 | 338 |
| 582 | 20230803 | 104700 | 9868077200 | 32350 | 32200 | 32500 | 32100 | 1806 |
| 583 | 20230803 | 104600 | 9809699650 | 32200 | 32100 | 32250 | 32100 | 602 |
| 584 | 20230803 | 104500 | 9790311450 | 32050 | 32100 | 32150 | 32000 | 1801 |
| 585 | 20230803 | 104400 | 9732562000 | 32100 | 32250 | 32300 | 32100 | 2197 |
| 586 | 20230803 | 104300 | 9661922650 | 32300 | 32150 | 32300 | 32150 | 1888 |
| 587 | 20230803 | 104200 | 9601133050 | 32200 | 32300 | 32300 | 32150 | 1555 |
| 588 | 20230803 | 104100 | 9551050000 | 32300 | 32450 | 32450 | 32300 | 1202 |
| 589 | 20230803 | 104000 | 9512186600 | 32400 | 32550 | 32600 | 32400 | 1883 |
| 590 | 20230803 | 103900 | 9451054300 | 32650 | 32550 | 32650 | 32500 | 447 |
| 591 | 20230803 | 103800 | 9436514250 | 32550 | 32650 | 32700 | 32500 | 2630 |
| 592 | 20230803 | 103700 | 9350801300 | 32650 | 32750 | 32900 | 32650 | 1689 |
| 593 | 20230803 | 103600 | 9295563850 | 32750 | 32900 | 32900 | 32750 | 1005 |
| 594 | 20230803 | 103500 | 9262645300 | 32750 | 32800 | 32950 | 32700 | 757 |
| 595 | 20230803 | 103400 | 9237845500 | 32900 | 32800 | 32900 | 32750 | 393 |
| 596 | 20230803 | 103300 | 9224954800 | 32800 | 32600 | 32800 | 32600 | 959 |
| 597 | 20230803 | 103200 | 9193634900 | 32600 | 32600 | 32650 | 32550 | 984 |
| 598 | 20230803 | 103100 | 9161550800 | 32600 | 32700 | 32700 | 32500 | 603 |
| 599 | 20230803 | 103000 | 9141902550 | 32700 | 32600 | 32700 | 32600 | 240 |
| 600 | 20230803 | 102900 | 9134055900 | 32600 | 32700 | 32750 | 32550 | 3169 |
| 601 | 20230803 | 102800 | 9030819500 | 32650 | 32550 | 32650 | 32500 | 1971 |
| 602 | 20230803 | 102700 | 8966633400 | 32500 | 32550 | 32700 | 32500 | 2406 |
| 603 | 20230803 | 102600 | 8888308800 | 32550 | 32850 | 32850 | 32500 | 3564 |
| 604 | 20230803 | 102500 | 8772136900 | 32850 | 33000 | 33000 | 32600 | 3452 |
| 605 | 20230803 | 102400 | 8659154650 | 33000 | 32950 | 33250 | 32950 | 1146 |
| 606 | 20230803 | 102300 | 8621257550 | 33000 | 32600 | 33000 | 32600 | 2709 |
| 607 | 20230803 | 102200 | 8532597050 | 32550 | 33000 | 33000 | 32550 | 5109 |
| 608 | 20230803 | 102100 | 8365052600 | 33000 | 33650 | 33650 | 33000 | 6182 |
| 609 | 20230803 | 102000 | 8159131950 | 33650 | 33850 | 33900 | 33650 | 1895 |
| 610 | 20230803 | 101900 | 8095160500 | 33850 | 33700 | 33850 | 33600 | 1745 |
| 611 | 20230803 | 101800 | 8036328600 | 33700 | 33450 | 33700 | 33450 | 847 |
| 612 | 20230803 | 101700 | 8007935850 | 33500 | 33450 | 33700 | 33300 | 3958 |
| 613 | 20230803 | 101600 | 7875699650 | 33450 | 33850 | 33950 | 33400 | 6035 |
| 614 | 20230803 | 101500 | 7672516600 | 33850 | 33900 | 33950 | 33750 | 1035 |
| 615 | 20230803 | 101400 | 7637485550 | 33900 | 33750 | 33900 | 33650 | 872 |
| 616 | 20230803 | 101300 | 7608067000 | 33800 | 33900 | 34050 | 33600 | 5829 |
| 617 | 20230803 | 101200 | 7411104600 | 33950 | 34050 | 34250 | 33900 | 2530 |
| 618 | 20230803 | 101100 | 7325011300 | 34000 | 34400 | 34450 | 34000 | 4665 |
| 619 | 20230803 | 101000 | 7165346600 | 34400 | 34850 | 34850 | 33900 | 9131 |
| 620 | 20230803 | 100900 | 6852111350 | 34700 | 35050 | 35150 | 34700 | 3307 |
| 621 | 20230803 | 100800 | 6736473900 | 35050 | 35000 | 35350 | 34950 | 5802 |
| 622 | 20230803 | 100700 | 6532608300 | 35000 | 34800 | 35000 | 34750 | 2961 |
| 623 | 20230803 | 100600 | 6429181950 | 34900 | 35000 | 35150 | 34800 | 3667 |
| 624 | 20230803 | 100500 | 6301084450 | 34900 | 35300 | 35400 | 34900 | 12332 |
| 625 | 20230803 | 100400 | 5866359350 | 35250 | 35200 | 35400 | 35050 | 8489 |
| 626 | 20230803 | 100300 | 5567463050 | 35200 | 35250 | 35350 | 34900 | 12674 |
| 627 | 20230803 | 100200 | 5121972400 | 35100 | 34550 | 35300 | 34500 | 4659 |
| 628 | 20230803 | 100100 | 4959866700 | 34550 | 34750 | 35500 | 34500 | 11445 |
| 629 | 20230803 | 100000 | 4559474450 | 34750 | 34250 | 35900 | 34250 | 21352 |
| 630 | 20230803 | 095900 | 3808304650 | 34400 | 34400 | 34400 | 34200 | 2910 |
| 631 | 20230803 | 095800 | 3708608600 | 34200 | 34200 | 34400 | 34200 | 1657 |
| 632 | 20230803 | 095700 | 3651857700 | 34200 | 34100 | 34200 | 34050 | 798 |
| 633 | 20230803 | 095600 | 3624614400 | 34100 | 34000 | 34150 | 34000 | 1370 |
| 634 | 20230803 | 095500 | 3577917050 | 34050 | 33850 | 34200 | 33750 | 3339 |
| 635 | 20230803 | 095400 | 3464685700 | 33900 | 34200 | 34250 | 33900 | 3511 |
| 636 | 20230803 | 095300 | 3345178100 | 34200 | 34500 | 34500 | 34200 | 708 |
| 637 | 20230803 | 095200 | 3320901900 | 34500 | 34350 | 34500 | 34200 | 441 |
| 638 | 20230803 | 095100 | 3305735350 | 34350 | 34300 | 34350 | 34150 | 1427 |
| 639 | 20230803 | 095000 | 3256883850 | 34300 | 34650 | 34800 | 34300 | 4038 |
| 640 | 20230803 | 094900 | 3117209600 | 34750 | 34050 | 35000 | 34050 | 7273 |
| 641 | 20230803 | 094800 | 2865416800 | 34050 | 34150 | 34150 | 34050 | 1096 |
| 642 | 20230803 | 094700 | 2828027700 | 34150 | 34250 | 34350 | 34150 | 4262 |
| 643 | 20230803 | 094600 | 2682029600 | 34250 | 34050 | 34250 | 34000 | 3261 |
| 644 | 20230803 | 094500 | 2570633150 | 34050 | 33850 | 34100 | 33800 | 1858 |
| 645 | 20230803 | 094400 | 2507508900 | 33850 | 33750 | 33900 | 33700 | 520 |
| 646 | 20230803 | 094300 | 2489928800 | 33650 | 33750 | 33800 | 33600 | 1998 |
| 647 | 20230803 | 094200 | 2422651950 | 33700 | 33950 | 34000 | 33700 | 1724 |
| 648 | 20230803 | 094100 | 2364258000 | 34000 | 33650 | 34000 | 33650 | 3174 |
| 649 | 20230803 | 094000 | 2256949350 | 33700 | 33650 | 33750 | 33600 | 1945 |
| 650 | 20230803 | 093900 | 2191417050 | 33600 | 33550 | 33700 | 33500 | 2830 |
| 651 | 20230803 | 093800 | 2096307300 | 33550 | 33400 | 33550 | 33350 | 1742 |
| 652 | 20230803 | 093700 | 2038116500 | 33400 | 33300 | 33550 | 33300 | 3331 |
| 653 | 20230803 | 093600 | 1926790000 | 33300 | 33150 | 33350 | 33150 | 1212 |
| 654 | 20230803 | 093500 | 1886494150 | 33200 | 33050 | 33250 | 33050 | 2201 |
| 655 | 20230803 | 093400 | 1813617350 | 33000 | 33150 | 33150 | 32900 | 1327 |
| 656 | 20230803 | 093300 | 1769827900 | 33100 | 32700 | 33300 | 32700 | 3705 |
| 657 | 20230803 | 093200 | 1647861750 | 32750 | 32650 | 32750 | 32600 | 1411 |
| 658 | 20230803 | 093100 | 1601732000 | 32500 | 32500 | 32650 | 32450 | 1390 |
| 659 | 20230803 | 093000 | 1556547150 | 32550 | 32350 | 32550 | 32350 | 452 |
| 660 | 20230803 | 092900 | 1541878900 | 32450 | 32400 | 32450 | 32350 | 175 |
| 661 | 20230803 | 092800 | 1536210500 | 32450 | 32600 | 32600 | 32450 | 492 |
| 662 | 20230803 | 092700 | 1520240400 | 32500 | 32500 | 32700 | 32450 | 613 |
| 663 | 20230803 | 092600 | 1500281050 | 32550 | 32500 | 32550 | 32450 | 338 |
| 664 | 20230803 | 092500 | 1489298600 | 32500 | 32550 | 32550 | 32500 | 319 |
| 665 | 20230803 | 092400 | 1478924050 | 32550 | 32650 | 32650 | 32550 | 265 |
| 666 | 20230803 | 092300 | 1470288300 | 32650 | 32550 | 32750 | 32550 | 1050 |
| 667 | 20230803 | 092200 | 1435965000 | 32550 | 32500 | 32550 | 32400 | 507 |
| 668 | 20230803 | 092100 | 1419487900 | 32550 | 32450 | 32550 | 32400 | 1099 |
| 669 | 20230803 | 092000 | 1383798250 | 32500 | 32300 | 32550 | 32250 | 964 |
| 670 | 20230803 | 091900 | 1352591300 | 32250 | 32050 | 32250 | 32050 | 2263 |
| 671 | 20230803 | 091800 | 1279889600 | 32050 | 32150 | 32150 | 32050 | 1506 |
| 672 | 20230803 | 091700 | 1231527200 | 32100 | 32250 | 32250 | 32100 | 1007 |
| 673 | 20230803 | 091600 | 1199134550 | 32250 | 32150 | 32250 | 32100 | 1693 |
| 674 | 20230803 | 091500 | 1144635600 | 32150 | 32350 | 32350 | 32150 | 1193 |
| 675 | 20230803 | 091400 | 1106214700 | 32400 | 32100 | 32400 | 32100 | 787 |
| 676 | 20230803 | 091300 | 1080815700 | 32150 | 32200 | 32350 | 32050 | 1189 |
| 677 | 20230803 | 091200 | 1042631200 | 32200 | 32250 | 32400 | 32200 | 1637 |
| 678 | 20230803 | 091100 | 989786100 | 32300 | 32300 | 32300 | 32100 | 1519 |
| 679 | 20230803 | 091000 | 940825950 | 32300 | 32700 | 32700 | 32300 | 1364 |
| 680 | 20230803 | 090900 | 896498050 | 32600 | 32800 | 32950 | 32500 | 2226 |
| 681 | 20230803 | 090800 | 823673450 | 32800 | 32350 | 32800 | 32350 | 945 |
| 682 | 20230803 | 090700 | 792898200 | 32350 | 32200 | 32450 | 32100 | 924 |
| 683 | 20230803 | 090600 | 763037900 | 32150 | 31700 | 32300 | 31650 | 2384 |
| 684 | 20230803 | 090500 | 687122200 | 31750 | 31850 | 32000 | 31500 | 3266 |
| 685 | 20230803 | 090400 | 583713000 | 32000 | 32050 | 32200 | 31900 | 3196 |
| 686 | 20230803 | 090300 | 481386000 | 32000 | 32200 | 32300 | 32000 | 3746 |
| 687 | 20230803 | 090200 | 360928950 | 32150 | 32500 | 32500 | 32150 | 5888 |
| 688 | 20230803 | 090100 | 170686150 | 32550 | 32700 | 32700 | 32500 | 1757 |
| 689 | 20230803 | 090000 | 113358250 | 32750 | 32750 | 32750 | 32700 | 3304 |