38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 205800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 4038 |
| 3 | 20230802 | 205700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20230802 | 205600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20230802 | 205500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20230802 | 205400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20230802 | 205300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20230802 | 205200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20230802 | 205100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20230802 | 205000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20230802 | 204900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20230802 | 204800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20230802 | 204700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20230802 | 204600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20230802 | 204500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20230802 | 204400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20230802 | 204300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20230802 | 204200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20230802 | 204100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20230802 | 204000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20230802 | 203900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20230802 | 203800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20230802 | 203700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20230802 | 203600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20230802 | 203500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20230802 | 203400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20230802 | 203300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20230802 | 203200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20230802 | 203100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20230802 | 203000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20230802 | 202900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20230802 | 202800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 4038 |
| 33 | 20230802 | 202700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20230802 | 202600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20230802 | 202500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20230802 | 202400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20230802 | 202300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20230802 | 202200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20230802 | 202100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20230802 | 202000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20230802 | 201900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20230802 | 201800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20230802 | 201700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20230802 | 201600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20230802 | 201500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20230802 | 201400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20230802 | 201300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20230802 | 201200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20230802 | 201100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20230802 | 201000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20230802 | 200900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20230802 | 200800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20230802 | 200700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20230802 | 200600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20230802 | 200500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20230802 | 200400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20230802 | 200300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20230802 | 200200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20230802 | 200100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20230802 | 200000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20230802 | 195900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20230802 | 195800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 4038 |
| 63 | 20230802 | 195700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20230802 | 195600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20230802 | 195500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20230802 | 195400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20230802 | 195300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20230802 | 195200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20230802 | 195100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20230802 | 195000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20230802 | 194900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20230802 | 194800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20230802 | 194700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20230802 | 194600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20230802 | 194500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20230802 | 194400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20230802 | 194300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20230802 | 194200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20230802 | 194100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20230802 | 194000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20230802 | 193900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20230802 | 193800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20230802 | 193700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20230802 | 193600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20230802 | 193500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20230802 | 193400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20230802 | 193300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20230802 | 193200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20230802 | 193100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20230802 | 193000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20230802 | 192900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20230802 | 192800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 4038 |
| 93 | 20230802 | 192700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20230802 | 192600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20230802 | 192500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20230802 | 192400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20230802 | 192300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20230802 | 192200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20230802 | 192100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20230802 | 192000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20230802 | 191900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20230802 | 191800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20230802 | 191700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20230802 | 191600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20230802 | 191500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20230802 | 191400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20230802 | 191300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20230802 | 191200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20230802 | 191100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20230802 | 191000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20230802 | 190900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20230802 | 190800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20230802 | 190700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20230802 | 190600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20230802 | 190500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20230802 | 190400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20230802 | 190300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20230802 | 190200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20230802 | 190100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20230802 | 190000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20230802 | 185900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20230802 | 185800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 4038 |
| 123 | 20230802 | 185700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20230802 | 185600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20230802 | 185500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20230802 | 185400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20230802 | 185300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20230802 | 185200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20230802 | 185100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20230802 | 185000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20230802 | 184900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20230802 | 184800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20230802 | 184700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20230802 | 184600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20230802 | 184500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20230802 | 184400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20230802 | 184300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20230802 | 184200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20230802 | 184100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20230802 | 184000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20230802 | 183900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20230802 | 183800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20230802 | 183700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20230802 | 183600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20230802 | 183500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20230802 | 183400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20230802 | 183300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20230802 | 183200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20230802 | 183100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20230802 | 183000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20230802 | 182900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20230802 | 182800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 4038 |
| 153 | 20230802 | 182700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20230802 | 182600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20230802 | 182500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20230802 | 182400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20230802 | 182300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20230802 | 182200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20230802 | 182100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20230802 | 182000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20230802 | 181900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20230802 | 181800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20230802 | 181700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20230802 | 181600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20230802 | 181500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20230802 | 181400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20230802 | 181300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20230802 | 181200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20230802 | 181100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20230802 | 181000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20230802 | 180900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20230802 | 180800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20230802 | 180700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20230802 | 180600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20230802 | 180500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20230802 | 180400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20230802 | 180300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20230802 | 180200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20230802 | 180100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20230802 | 180000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20230802 | 175900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20230802 | 175800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 4038 |
| 183 | 20230802 | 175700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20230802 | 175600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20230802 | 175500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20230802 | 175400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20230802 | 175300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20230802 | 175200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20230802 | 175100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20230802 | 175000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20230802 | 174900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20230802 | 174800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20230802 | 174700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20230802 | 174600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20230802 | 174500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20230802 | 174400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20230802 | 174300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20230802 | 174200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20230802 | 174100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20230802 | 174000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20230802 | 173900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20230802 | 173800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20230802 | 173700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20230802 | 173600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20230802 | 173500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20230802 | 173400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20230802 | 173300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20230802 | 173200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20230802 | 173100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20230802 | 173000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20230802 | 172900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20230802 | 172800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 4038 |
| 213 | 20230802 | 172700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20230802 | 172600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20230802 | 172500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20230802 | 172400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20230802 | 172300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20230802 | 172200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20230802 | 172100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20230802 | 172000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20230802 | 171900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20230802 | 171800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20230802 | 171700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20230802 | 171600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20230802 | 171500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20230802 | 171400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20230802 | 171300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20230802 | 171200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20230802 | 171100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20230802 | 171000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20230802 | 170900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20230802 | 170800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20230802 | 170700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20230802 | 170600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20230802 | 170500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20230802 | 170400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20230802 | 170300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20230802 | 170200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 239 | 20230802 | 170100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 240 | 20230802 | 170000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 241 | 20230802 | 165900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 242 | 20230802 | 165800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 4038 |
| 243 | 20230802 | 165700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 244 | 20230802 | 165600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 245 | 20230802 | 165500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 246 | 20230802 | 165400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 247 | 20230802 | 165300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 248 | 20230802 | 165200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 249 | 20230802 | 165100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 250 | 20230802 | 165000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 251 | 20230802 | 164900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 252 | 20230802 | 164800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 253 | 20230802 | 164700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 254 | 20230802 | 164600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 255 | 20230802 | 164500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 256 | 20230802 | 164400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 257 | 20230802 | 164300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 258 | 20230802 | 164200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 259 | 20230802 | 164100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 260 | 20230802 | 164000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 261 | 20230802 | 163900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 262 | 20230802 | 163800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 263 | 20230802 | 163700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 264 | 20230802 | 163600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 265 | 20230802 | 163500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 266 | 20230802 | 163400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 267 | 20230802 | 163300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 268 | 20230802 | 163200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 269 | 20230802 | 163100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 270 | 20230802 | 163000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 271 | 20230802 | 162900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 272 | 20230802 | 162800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 4038 |
| 273 | 20230802 | 162700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 274 | 20230802 | 162600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 275 | 20230802 | 162500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 276 | 20230802 | 162400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 277 | 20230802 | 162300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 278 | 20230802 | 162200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 279 | 20230802 | 162100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 280 | 20230802 | 162000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 281 | 20230802 | 161900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 282 | 20230802 | 161800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 283 | 20230802 | 161700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 284 | 20230802 | 161600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 285 | 20230802 | 161500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 286 | 20230802 | 161400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 287 | 20230802 | 161300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 288 | 20230802 | 161200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 289 | 20230802 | 161100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 290 | 20230802 | 161000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 291 | 20230802 | 160900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 292 | 20230802 | 160800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 293 | 20230802 | 160700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 294 | 20230802 | 160600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 295 | 20230802 | 160500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 296 | 20230802 | 160400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 297 | 20230802 | 160300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 298 | 20230802 | 160200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 299 | 20230802 | 160100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 300 | 20230802 | 160000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 301 | 20230802 | 155900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 302 | 20230802 | 155800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 4038 |
| 303 | 20230802 | 155700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 304 | 20230802 | 155600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 305 | 20230802 | 155500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 306 | 20230802 | 155400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 307 | 20230802 | 155300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 308 | 20230802 | 155200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 309 | 20230802 | 155100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 310 | 20230802 | 155000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 311 | 20230802 | 154900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 312 | 20230802 | 154800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 313 | 20230802 | 154700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 314 | 20230802 | 154600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 315 | 20230802 | 154500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 316 | 20230802 | 154400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 317 | 20230802 | 154300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 318 | 20230802 | 154200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 319 | 20230802 | 154100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 320 | 20230802 | 154000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 321 | 20230802 | 153900 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 322 | 20230802 | 153800 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 323 | 20230802 | 153700 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 324 | 20230802 | 153600 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 325 | 20230802 | 153500 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 326 | 20230802 | 153400 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 327 | 20230802 | 153300 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 328 | 20230802 | 153200 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 329 | 20230802 | 153100 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 330 | 20230802 | 153000 | 7899605850 | 23350 | 23350 | 23350 | 23350 | 4038 |
| 331 | 20230802 | 152900 | 7805318550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 332 | 20230802 | 152800 | 7805318550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 333 | 20230802 | 152700 | 7805318550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 334 | 20230802 | 152600 | 7805318550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 335 | 20230802 | 152500 | 7805318550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 336 | 20230802 | 152400 | 7805318550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 337 | 20230802 | 152300 | 7805318550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 338 | 20230802 | 152200 | 7805318550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 339 | 20230802 | 152100 | 7805318550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 340 | 20230802 | 152000 | 7805318550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 341 | 20230802 | 151900 | 7805318550 | 23350 | 23300 | 23350 | 23150 | 2188 |
| 342 | 20230802 | 151800 | 7754594500 | 23250 | 23350 | 23350 | 23150 | 487 |
| 343 | 20230802 | 151700 | 7743279500 | 23350 | 23200 | 23350 | 23100 | 627 |
| 344 | 20230802 | 151600 | 7728727850 | 23200 | 23100 | 23200 | 23100 | 985 |
| 345 | 20230802 | 151500 | 7705914850 | 23100 | 23150 | 23350 | 23100 | 1708 |
| 346 | 20230802 | 151400 | 7666436200 | 23350 | 23250 | 23400 | 23100 | 2122 |
| 347 | 20230802 | 151300 | 7617159200 | 23250 | 23300 | 23300 | 23100 | 1979 |
| 348 | 20230802 | 151200 | 7571275850 | 23300 | 23500 | 23700 | 23250 | 3889 |
| 349 | 20230802 | 151100 | 7480432450 | 23500 | 22950 | 23650 | 22950 | 5115 |
| 350 | 20230802 | 151000 | 7361353400 | 22950 | 22750 | 23000 | 22700 | 2371 |
| 351 | 20230802 | 150900 | 7307253200 | 22750 | 22900 | 22900 | 22650 | 3571 |
| 352 | 20230802 | 150800 | 7225885250 | 22900 | 23000 | 23100 | 22900 | 3529 |
| 353 | 20230802 | 150700 | 7144693850 | 23050 | 23050 | 23100 | 23050 | 2654 |
| 354 | 20230802 | 150600 | 7083512000 | 23050 | 23100 | 23100 | 23050 | 1338 |
| 355 | 20230802 | 150500 | 7052642050 | 23100 | 23050 | 23200 | 23000 | 839 |
| 356 | 20230802 | 150400 | 7033307150 | 23050 | 23100 | 23100 | 23000 | 3266 |
| 357 | 20230802 | 150300 | 6958081650 | 23100 | 23050 | 23150 | 23050 | 2944 |
| 358 | 20230802 | 150200 | 6890201850 | 23050 | 23150 | 23250 | 23050 | 2986 |
| 359 | 20230802 | 150100 | 6821236300 | 23250 | 23250 | 23250 | 23150 | 919 |
| 360 | 20230802 | 150000 | 6799935850 | 23250 | 23250 | 23250 | 23150 | 1836 |
| 361 | 20230802 | 145900 | 6757355350 | 23200 | 23250 | 23300 | 23200 | 426 |
| 362 | 20230802 | 145800 | 6747450100 | 23200 | 23300 | 23300 | 23150 | 1201 |
| 363 | 20230802 | 145700 | 6719572900 | 23300 | 23400 | 23400 | 23250 | 212 |
| 364 | 20230802 | 145600 | 6714634250 | 23250 | 23400 | 23400 | 23250 | 243 |
| 365 | 20230802 | 145500 | 6708975950 | 23250 | 23400 | 23500 | 23250 | 1151 |
| 366 | 20230802 | 145400 | 6682149800 | 23400 | 23500 | 23600 | 23400 | 683 |
| 367 | 20230802 | 145300 | 6666131850 | 23450 | 23450 | 23500 | 23450 | 343 |
| 368 | 20230802 | 145200 | 6658079450 | 23450 | 23300 | 23500 | 23300 | 910 |
| 369 | 20230802 | 145100 | 6636814600 | 23300 | 23300 | 23350 | 23200 | 341 |
| 370 | 20230802 | 145000 | 6628885800 | 23200 | 23200 | 23350 | 23150 | 1171 |
| 371 | 20230802 | 144900 | 6601678750 | 23200 | 23350 | 23350 | 23100 | 1818 |
| 372 | 20230802 | 144800 | 6559457300 | 23350 | 23250 | 23450 | 23250 | 1177 |
| 373 | 20230802 | 144700 | 6531976550 | 23300 | 23300 | 23400 | 23300 | 1140 |
| 374 | 20230802 | 144600 | 6505408050 | 23350 | 23400 | 23450 | 23300 | 2493 |
| 375 | 20230802 | 144500 | 6447098300 | 23400 | 23450 | 23450 | 23400 | 318 |
| 376 | 20230802 | 144400 | 6439644750 | 23450 | 23550 | 23550 | 23400 | 2772 |
| 377 | 20230802 | 144300 | 6374577000 | 23650 | 23550 | 23650 | 23550 | 125 |
| 378 | 20230802 | 144200 | 6371631450 | 23550 | 23500 | 23650 | 23500 | 436 |
| 379 | 20230802 | 144100 | 6361351850 | 23500 | 23500 | 23600 | 23450 | 983 |
| 380 | 20230802 | 144000 | 6338248050 | 23450 | 23600 | 23600 | 23450 | 5168 |
| 381 | 20230802 | 143900 | 6216757700 | 23550 | 23600 | 23700 | 23550 | 557 |
| 382 | 20230802 | 143800 | 6203630150 | 23600 | 23600 | 23750 | 23550 | 895 |
| 383 | 20230802 | 143700 | 6182526400 | 23600 | 23700 | 23800 | 23600 | 705 |
| 384 | 20230802 | 143600 | 6165875000 | 23700 | 23800 | 23800 | 23700 | 161 |
| 385 | 20230802 | 143500 | 6162053400 | 23700 | 23750 | 23750 | 23700 | 246 |
| 386 | 20230802 | 143400 | 6156215650 | 23750 | 23700 | 23750 | 23650 | 2684 |
| 387 | 20230802 | 143300 | 6092641400 | 23650 | 23750 | 23750 | 23650 | 212 |
| 388 | 20230802 | 143200 | 6087611550 | 23750 | 23700 | 23750 | 23700 | 43 |
| 389 | 20230802 | 143100 | 6086591300 | 23800 | 23650 | 23800 | 23600 | 108 |
| 390 | 20230802 | 143000 | 6084023400 | 23800 | 23800 | 23800 | 23800 | 24 |
| 391 | 20230802 | 142900 | 6083452200 | 23800 | 23800 | 23800 | 23800 | 43 |
| 392 | 20230802 | 142800 | 6082428800 | 23600 | 23800 | 23800 | 23600 | 120 |
| 393 | 20230802 | 142700 | 6079586200 | 23700 | 23650 | 23800 | 23600 | 523 |
| 394 | 20230802 | 142600 | 6067232750 | 23750 | 23700 | 23750 | 23600 | 1911 |
| 395 | 20230802 | 142500 | 6022072150 | 23700 | 23650 | 23750 | 23650 | 136 |
| 396 | 20230802 | 142400 | 6018847200 | 23700 | 23900 | 23900 | 23700 | 1240 |
| 397 | 20230802 | 142300 | 5989454200 | 23900 | 23800 | 23900 | 23800 | 39 |
| 398 | 20230802 | 142200 | 5988523800 | 23800 | 23850 | 23900 | 23700 | 1233 |
| 399 | 20230802 | 142100 | 5959290200 | 23700 | 23800 | 23950 | 23700 | 533 |
| 400 | 20230802 | 142000 | 5946600750 | 23900 | 23900 | 23900 | 23900 | 18 |
| 401 | 20230802 | 141900 | 5946170550 | 23950 | 23750 | 23950 | 23750 | 96 |
| 402 | 20230802 | 141800 | 5943878550 | 23750 | 23750 | 23950 | 23750 | 490 |
| 403 | 20230802 | 141700 | 5932235850 | 23750 | 23750 | 23750 | 23750 | 53 |
| 404 | 20230802 | 141600 | 5930977100 | 23750 | 23750 | 23750 | 23700 | 707 |
| 405 | 20230802 | 141500 | 5914212300 | 23700 | 23850 | 23850 | 23700 | 533 |
| 406 | 20230802 | 141400 | 5901539950 | 23900 | 23900 | 23950 | 23900 | 48 |
| 407 | 20230802 | 141300 | 5900391950 | 23900 | 23850 | 23900 | 23800 | 58 |
| 408 | 20230802 | 141200 | 5899006800 | 23850 | 23850 | 23950 | 23850 | 234 |
| 409 | 20230802 | 141100 | 5893420700 | 23900 | 23950 | 23950 | 23900 | 197 |
| 410 | 20230802 | 141000 | 5888707650 | 23850 | 23850 | 23900 | 23800 | 1571 |
| 411 | 20230802 | 140900 | 5851313850 | 23800 | 23950 | 23950 | 23800 | 300 |
| 412 | 20230802 | 140800 | 5844137950 | 23950 | 23950 | 24000 | 23950 | 100 |
| 413 | 20230802 | 140700 | 5841738900 | 23900 | 23900 | 23900 | 23900 | 1 |
| 414 | 20230802 | 140600 | 5841715000 | 23850 | 23850 | 24000 | 23850 | 35 |
| 415 | 20230802 | 140500 | 5840877300 | 24000 | 24100 | 24100 | 24000 | 93 |
| 416 | 20230802 | 140400 | 5838640100 | 24100 | 23900 | 24100 | 23900 | 48 |
| 417 | 20230802 | 140300 | 5837485350 | 23850 | 24050 | 24150 | 23850 | 40 |
| 418 | 20230802 | 140200 | 5836526000 | 24050 | 24000 | 24200 | 24000 | 429 |
| 419 | 20230802 | 140100 | 5826203200 | 24000 | 23850 | 24000 | 23850 | 370 |
| 420 | 20230802 | 140000 | 5817361550 | 23850 | 23900 | 23900 | 23700 | 658 |
| 421 | 20230802 | 135900 | 5801712550 | 23900 | 23750 | 23900 | 23750 | 331 |
| 422 | 20230802 | 135800 | 5793837700 | 23750 | 23900 | 23900 | 23750 | 849 |
| 423 | 20230802 | 135700 | 5773578650 | 23900 | 23950 | 24100 | 23900 | 1100 |
| 424 | 20230802 | 135600 | 5747225600 | 23950 | 23950 | 23950 | 23900 | 463 |
| 425 | 20230802 | 135500 | 5736151900 | 23900 | 24100 | 24100 | 23900 | 329 |
| 426 | 20230802 | 135400 | 5728248600 | 23900 | 24000 | 24150 | 23900 | 1681 |
| 427 | 20230802 | 135300 | 5687992050 | 23850 | 23800 | 24000 | 23800 | 1091 |
| 428 | 20230802 | 135200 | 5661976700 | 23800 | 23650 | 23800 | 23650 | 389 |
| 429 | 20230802 | 135100 | 5652741750 | 23650 | 23750 | 23750 | 23650 | 429 |
| 430 | 20230802 | 135000 | 5642581700 | 23750 | 23700 | 23750 | 23600 | 914 |
| 431 | 20230802 | 134900 | 5620959050 | 23700 | 23650 | 23750 | 23550 | 2775 |
| 432 | 20230802 | 134800 | 5555424200 | 23650 | 23700 | 23750 | 23650 | 262 |
| 433 | 20230802 | 134700 | 5549216300 | 23750 | 23750 | 23750 | 23700 | 41 |
| 434 | 20230802 | 134600 | 5548242650 | 23750 | 23750 | 23750 | 23600 | 1042 |
| 435 | 20230802 | 134500 | 5523602600 | 23700 | 23800 | 23800 | 23700 | 517 |
| 436 | 20230802 | 134400 | 5511328100 | 23800 | 23700 | 23800 | 23700 | 221 |
| 437 | 20230802 | 134300 | 5506074900 | 23700 | 23600 | 23700 | 23600 | 1310 |
| 438 | 20230802 | 134200 | 5475106350 | 23600 | 23700 | 23700 | 23550 | 4838 |
| 439 | 20230802 | 134100 | 5360886500 | 23700 | 23700 | 23700 | 23650 | 920 |
| 440 | 20230802 | 134000 | 5339108500 | 23650 | 23800 | 23800 | 23650 | 2629 |
| 441 | 20230802 | 133900 | 5276782400 | 23800 | 23850 | 23850 | 23800 | 1013 |
| 442 | 20230802 | 133800 | 5252660500 | 23850 | 23850 | 23900 | 23800 | 157 |
| 443 | 20230802 | 133700 | 5248919000 | 23850 | 23750 | 23850 | 23750 | 411 |
| 444 | 20230802 | 133600 | 5239154550 | 23850 | 23800 | 23850 | 23750 | 1001 |
| 445 | 20230802 | 133500 | 5215374050 | 23750 | 23950 | 23950 | 23750 | 1444 |
| 446 | 20230802 | 133400 | 5181021800 | 24000 | 23950 | 24000 | 23950 | 63 |
| 447 | 20230802 | 133300 | 5179510600 | 23950 | 23950 | 24050 | 23900 | 213 |
| 448 | 20230802 | 133200 | 5174409900 | 24000 | 23900 | 24000 | 23900 | 1033 |
| 449 | 20230802 | 133100 | 5149718050 | 23900 | 24000 | 24000 | 23850 | 805 |
| 450 | 20230802 | 133000 | 5130491850 | 23900 | 24000 | 24050 | 23900 | 1725 |
| 451 | 20230802 | 132900 | 5089089050 | 24000 | 23900 | 24000 | 23900 | 33 |
| 452 | 20230802 | 132800 | 5088297150 | 23900 | 23900 | 23950 | 23850 | 667 |
| 453 | 20230802 | 132700 | 5072374850 | 23900 | 24000 | 24000 | 23900 | 813 |
| 454 | 20230802 | 132600 | 5052936050 | 24050 | 23950 | 24050 | 23950 | 218 |
| 455 | 20230802 | 132500 | 5047708250 | 23950 | 23950 | 24050 | 23950 | 157 |
| 456 | 20230802 | 132400 | 5043945950 | 23950 | 24050 | 24050 | 23950 | 46 |
| 457 | 20230802 | 132300 | 5042841350 | 24050 | 24050 | 24150 | 23950 | 247 |
| 458 | 20230802 | 132200 | 5036919000 | 24050 | 24000 | 24050 | 24000 | 66 |
| 459 | 20230802 | 132100 | 5035334850 | 24000 | 24200 | 24200 | 24000 | 115 |
| 460 | 20230802 | 132000 | 5032554850 | 24200 | 24350 | 24350 | 24000 | 998 |
| 461 | 20230802 | 131900 | 5008568000 | 24200 | 24350 | 24350 | 24200 | 34 |
| 462 | 20230802 | 131800 | 5007745050 | 24100 | 24400 | 24450 | 24100 | 158 |
| 463 | 20230802 | 131700 | 5003897350 | 24450 | 24050 | 24450 | 24050 | 152 |
| 464 | 20230802 | 131600 | 5000226650 | 24050 | 24100 | 24100 | 24050 | 741 |
| 465 | 20230802 | 131500 | 4982403350 | 24100 | 24150 | 24200 | 24100 | 201 |
| 466 | 20230802 | 131400 | 4977548150 | 24150 | 24250 | 24250 | 24150 | 822 |
| 467 | 20230802 | 131300 | 4957689350 | 24250 | 24050 | 24250 | 24000 | 2295 |
| 468 | 20230802 | 131200 | 4902356450 | 24000 | 24250 | 24250 | 24000 | 3812 |
| 469 | 20230802 | 131100 | 4810714500 | 24300 | 24300 | 24300 | 24300 | 27 |
| 470 | 20230802 | 131000 | 4810058400 | 24350 | 24350 | 24350 | 24350 | 1 |
| 471 | 20230802 | 130900 | 4810034050 | 24250 | 24250 | 24400 | 24200 | 750 |
| 472 | 20230802 | 130800 | 4791872850 | 24250 | 24300 | 24300 | 24250 | 369 |
| 473 | 20230802 | 130700 | 4782918250 | 24350 | 24400 | 24400 | 24350 | 106 |
| 474 | 20230802 | 130600 | 4780331900 | 24400 | 24500 | 24500 | 24400 | 216 |
| 475 | 20230802 | 130500 | 4775049300 | 24500 | 24450 | 24500 | 24450 | 50 |
| 476 | 20230802 | 130400 | 4773825350 | 24450 | 24450 | 24450 | 24450 | 1 |
| 477 | 20230802 | 130300 | 4773800900 | 24500 | 24400 | 24500 | 24400 | 503 |
| 478 | 20230802 | 130200 | 4761497500 | 24400 | 24450 | 24450 | 24400 | 3 |
| 479 | 20230802 | 130100 | 4761424250 | 24350 | 24450 | 24450 | 24350 | 147 |
| 480 | 20230802 | 130000 | 4757841600 | 24300 | 24450 | 24450 | 24300 | 16 |
| 481 | 20230802 | 125900 | 4757452650 | 24300 | 24400 | 24400 | 24300 | 5966 |
| 482 | 20230802 | 125800 | 4612220800 | 24400 | 24450 | 24450 | 24400 | 194 |
| 483 | 20230802 | 125700 | 4607480450 | 24400 | 24450 | 24450 | 24400 | 251 |
| 484 | 20230802 | 125600 | 4601353300 | 24500 | 24500 | 24550 | 24500 | 208 |
| 485 | 20230802 | 125500 | 4596255650 | 24500 | 24450 | 24500 | 24450 | 111 |
| 486 | 20230802 | 125400 | 4593537600 | 24450 | 24500 | 24500 | 24450 | 381 |
| 487 | 20230802 | 125300 | 4584203850 | 24450 | 24450 | 24450 | 24450 | 4 |
| 488 | 20230802 | 125200 | 4584106050 | 24450 | 24450 | 24450 | 24450 | 406 |
| 489 | 20230802 | 125100 | 4574179350 | 24450 | 24500 | 24500 | 24450 | 52 |
| 490 | 20230802 | 125000 | 4572906150 | 24500 | 24500 | 24500 | 24500 | 12 |
| 491 | 20230802 | 124900 | 4572612150 | 24500 | 24550 | 24550 | 24500 | 33 |
| 492 | 20230802 | 124800 | 4571803600 | 24450 | 24500 | 24500 | 24450 | 36 |
| 493 | 20230802 | 124700 | 4570922350 | 24450 | 24550 | 24550 | 24450 | 57 |
| 494 | 20230802 | 124600 | 4569525500 | 24450 | 24450 | 24450 | 24450 | 0 |
| 495 | 20230802 | 124500 | 4569525500 | 24450 | 24500 | 24550 | 24450 | 81 |
| 496 | 20230802 | 124400 | 4567538650 | 24500 | 24500 | 24500 | 24500 | 105 |
| 497 | 20230802 | 124300 | 4564966150 | 24500 | 24450 | 24500 | 24450 | 201 |
| 498 | 20230802 | 124200 | 4560051650 | 24450 | 24500 | 24500 | 24450 | 41 |
| 499 | 20230802 | 124100 | 4559047900 | 24500 | 24500 | 24500 | 24500 | 42 |
| 500 | 20230802 | 124000 | 4558018900 | 24400 | 24400 | 24500 | 24400 | 112 |
| 501 | 20230802 | 123900 | 4555286000 | 24450 | 24450 | 24500 | 24450 | 175 |
| 502 | 20230802 | 123800 | 4551005500 | 24500 | 24500 | 24500 | 24500 | 40 |
| 503 | 20230802 | 123700 | 4550025500 | 24500 | 24450 | 24500 | 24450 | 21 |
| 504 | 20230802 | 123600 | 4549512000 | 24400 | 24400 | 24400 | 24400 | 15 |
| 505 | 20230802 | 123500 | 4549146000 | 24500 | 24450 | 24500 | 24450 | 243 |
| 506 | 20230802 | 123400 | 4543203050 | 24500 | 24550 | 24600 | 24500 | 727 |
| 507 | 20230802 | 123300 | 4525388850 | 24500 | 24550 | 24600 | 24500 | 115 |
| 508 | 20230802 | 123200 | 4522565800 | 24550 | 24500 | 24600 | 24500 | 322 |
| 509 | 20230802 | 123100 | 4514675200 | 24500 | 24550 | 24550 | 24500 | 177 |
| 510 | 20230802 | 123000 | 4510329950 | 24500 | 24600 | 24600 | 24500 | 348 |
| 511 | 20230802 | 122900 | 4501785750 | 24600 | 24500 | 24600 | 24500 | 105 |
| 512 | 20230802 | 122800 | 4499210550 | 24600 | 24500 | 24600 | 24500 | 211 |
| 513 | 20230802 | 122700 | 4494040950 | 24600 | 24600 | 24600 | 24450 | 365 |
| 514 | 20230802 | 122600 | 4485101650 | 24650 | 24600 | 24650 | 24550 | 107 |
| 515 | 20230802 | 122500 | 4482468100 | 24500 | 24450 | 24550 | 24450 | 65 |
| 516 | 20230802 | 122400 | 4480873050 | 24650 | 24600 | 24650 | 24500 | 202 |
| 517 | 20230802 | 122300 | 4475903050 | 24600 | 24650 | 24650 | 24600 | 40 |
| 518 | 20230802 | 122200 | 4474917550 | 24600 | 24650 | 24650 | 24600 | 205 |
| 519 | 20230802 | 122100 | 4469874350 | 24650 | 24650 | 24650 | 24450 | 250 |
| 520 | 20230802 | 122000 | 4463737050 | 24650 | 24650 | 24650 | 24550 | 338 |
| 521 | 20230802 | 121900 | 4455410650 | 24650 | 24700 | 24700 | 24600 | 525 |
| 522 | 20230802 | 121800 | 4442477850 | 24700 | 24650 | 24700 | 24600 | 196 |
| 523 | 20230802 | 121700 | 4437644000 | 24650 | 24700 | 24750 | 24650 | 129 |
| 524 | 20230802 | 121600 | 4434458950 | 24750 | 24600 | 24750 | 24600 | 1740 |
| 525 | 20230802 | 121500 | 4391577550 | 24550 | 24500 | 24550 | 24450 | 1207 |
| 526 | 20230802 | 121400 | 4361977700 | 24550 | 24500 | 24550 | 24500 | 975 |
| 527 | 20230802 | 121300 | 4338070600 | 24500 | 24450 | 24500 | 24350 | 507 |
| 528 | 20230802 | 121200 | 4325667150 | 24350 | 24400 | 24450 | 24350 | 462 |
| 529 | 20230802 | 121100 | 4314377100 | 24400 | 24400 | 24500 | 24350 | 417 |
| 530 | 20230802 | 121000 | 4304197850 | 24450 | 24300 | 24500 | 24300 | 389 |
| 531 | 20230802 | 120900 | 4294688950 | 24150 | 24200 | 24300 | 24150 | 586 |
| 532 | 20230802 | 120800 | 4280502100 | 24200 | 24200 | 24250 | 24200 | 403 |
| 533 | 20230802 | 120700 | 4270745900 | 24200 | 24200 | 24200 | 24200 | 210 |
| 534 | 20230802 | 120600 | 4265663900 | 24100 | 24200 | 24250 | 24100 | 183 |
| 535 | 20230802 | 120500 | 4261237750 | 24150 | 24050 | 24150 | 24050 | 1205 |
| 536 | 20230802 | 120400 | 4232227400 | 24050 | 24050 | 24050 | 24050 | 150 |
| 537 | 20230802 | 120300 | 4228619900 | 24000 | 24050 | 24050 | 24000 | 22 |
| 538 | 20230802 | 120200 | 4228091650 | 24000 | 24000 | 24000 | 24000 | 191 |
| 539 | 20230802 | 120100 | 4223507650 | 24000 | 24000 | 24000 | 24000 | 266 |
| 540 | 20230802 | 120000 | 4217123650 | 23950 | 23950 | 23950 | 23950 | 67 |
| 541 | 20230802 | 115900 | 4215519000 | 24000 | 24000 | 24000 | 23950 | 428 |
| 542 | 20230802 | 115800 | 4205247050 | 24000 | 23850 | 24000 | 23850 | 257 |
| 543 | 20230802 | 115700 | 4199091200 | 23850 | 24050 | 24050 | 23850 | 333 |
| 544 | 20230802 | 115600 | 4191085000 | 24100 | 24000 | 24100 | 24000 | 220 |
| 545 | 20230802 | 115500 | 4185794200 | 24000 | 24000 | 24000 | 23850 | 610 |
| 546 | 20230802 | 115400 | 4171158250 | 24000 | 23900 | 24000 | 23900 | 993 |
| 547 | 20230802 | 115300 | 4147366050 | 23900 | 23850 | 23950 | 23850 | 493 |
| 548 | 20230802 | 115200 | 4135600300 | 23850 | 23750 | 23850 | 23750 | 822 |
| 549 | 20230802 | 115100 | 4116077550 | 23700 | 23850 | 23850 | 23700 | 1201 |
| 550 | 20230802 | 115000 | 4087582250 | 23900 | 23800 | 23900 | 23750 | 437 |
| 551 | 20230802 | 114900 | 4077182850 | 23800 | 23850 | 23850 | 23750 | 188 |
| 552 | 20230802 | 114800 | 4072709200 | 23800 | 23800 | 23900 | 23800 | 228 |
| 553 | 20230802 | 114700 | 4067272900 | 23800 | 23900 | 23900 | 23800 | 225 |
| 554 | 20230802 | 114600 | 4061915250 | 23800 | 23800 | 23800 | 23800 | 264 |
| 555 | 20230802 | 114500 | 4055632050 | 23900 | 23800 | 23900 | 23800 | 190 |
| 556 | 20230802 | 114400 | 4051106750 | 23800 | 23850 | 23900 | 23800 | 494 |
| 557 | 20230802 | 114300 | 4039343450 | 23700 | 23800 | 23850 | 23700 | 1383 |
| 558 | 20230802 | 114200 | 4006447550 | 23800 | 23900 | 23900 | 23800 | 822 |
| 559 | 20230802 | 114100 | 3986872700 | 23850 | 23850 | 23850 | 23850 | 82 |
| 560 | 20230802 | 114000 | 3984917000 | 23900 | 23900 | 23900 | 23900 | 20 |
| 561 | 20230802 | 113900 | 3984439000 | 23900 | 23850 | 23900 | 23850 | 91 |
| 562 | 20230802 | 113800 | 3982265900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 563 | 20230802 | 113700 | 3982265900 | 23850 | 23900 | 23900 | 23850 | 31 |
| 564 | 20230802 | 113600 | 3981525050 | 23850 | 23850 | 23850 | 23800 | 64 |
| 565 | 20230802 | 113500 | 3979999450 | 23850 | 23900 | 23900 | 23850 | 84 |
| 566 | 20230802 | 113400 | 3977995450 | 23900 | 23850 | 23900 | 23850 | 42 |
| 567 | 20230802 | 113300 | 3976992450 | 23800 | 23850 | 23850 | 23800 | 115 |
| 568 | 20230802 | 113200 | 3974252600 | 23900 | 23900 | 23900 | 23850 | 68 |
| 569 | 20230802 | 113100 | 3972630000 | 23850 | 23850 | 23900 | 23850 | 112 |
| 570 | 20230802 | 113000 | 3969955500 | 23850 | 23850 | 23850 | 23850 | 17 |
| 571 | 20230802 | 112900 | 3969550050 | 23850 | 23850 | 23850 | 23850 | 330 |
| 572 | 20230802 | 112800 | 3961679550 | 23800 | 23900 | 23900 | 23800 | 54 |
| 573 | 20230802 | 112700 | 3960389050 | 23750 | 23800 | 23800 | 23750 | 466 |
| 574 | 20230802 | 112600 | 3949301500 | 23750 | 23750 | 23950 | 23750 | 677 |
| 575 | 20230802 | 112500 | 3933209550 | 23800 | 23900 | 23950 | 23800 | 2951 |
| 576 | 20230802 | 112400 | 3862919500 | 23850 | 23950 | 23950 | 23850 | 21 |
| 577 | 20230802 | 112300 | 3862418150 | 23850 | 24000 | 24000 | 23850 | 287 |
| 578 | 20230802 | 112200 | 3855558850 | 24000 | 23900 | 24000 | 23900 | 273 |
| 579 | 20230802 | 112100 | 3849029850 | 23900 | 24000 | 24000 | 23900 | 251 |
| 580 | 20230802 | 112000 | 3843028100 | 23900 | 24000 | 24000 | 23900 | 491 |
| 581 | 20230802 | 111900 | 3831265800 | 24000 | 23950 | 24000 | 23950 | 698 |
| 582 | 20230802 | 111800 | 3814533800 | 24000 | 24000 | 24050 | 23900 | 759 |
| 583 | 20230802 | 111700 | 3796315900 | 24000 | 23950 | 24000 | 23950 | 83 |
| 584 | 20230802 | 111600 | 3794325700 | 23900 | 23900 | 23900 | 23900 | 86 |
| 585 | 20230802 | 111500 | 3792270300 | 23950 | 23950 | 23950 | 23950 | 431 |
| 586 | 20230802 | 111400 | 3781947850 | 23950 | 23950 | 23950 | 23900 | 122 |
| 587 | 20230802 | 111300 | 3779027950 | 23950 | 23900 | 23950 | 23850 | 1279 |
| 588 | 20230802 | 111200 | 3748519900 | 23900 | 23900 | 23900 | 23900 | 71 |
| 589 | 20230802 | 111100 | 3746823000 | 24000 | 24000 | 24000 | 23950 | 487 |
| 590 | 20230802 | 111000 | 3735136250 | 24000 | 23900 | 24000 | 23850 | 393 |
| 591 | 20230802 | 110900 | 3725760400 | 23850 | 23900 | 23900 | 23850 | 78 |
| 592 | 20230802 | 110800 | 3723897200 | 24000 | 23950 | 24000 | 23950 | 270 |
| 593 | 20230802 | 110700 | 3717426750 | 24050 | 23900 | 24050 | 23900 | 730 |
| 594 | 20230802 | 110600 | 3699953800 | 23900 | 24000 | 24000 | 23900 | 165 |
| 595 | 20230802 | 110500 | 3696005250 | 23950 | 23900 | 23950 | 23900 | 54 |
| 596 | 20230802 | 110400 | 3694714400 | 23950 | 23950 | 24000 | 23950 | 156 |
| 597 | 20230802 | 110300 | 3690978000 | 23900 | 23950 | 23950 | 23800 | 1252 |
| 598 | 20230802 | 110200 | 3661102650 | 23900 | 24000 | 24000 | 23900 | 73 |
| 599 | 20230802 | 110100 | 3659354700 | 23800 | 23900 | 23950 | 23800 | 518 |
| 600 | 20230802 | 110000 | 3647010100 | 23900 | 24000 | 24000 | 23800 | 904 |
| 601 | 20230802 | 105900 | 3625449050 | 23850 | 23850 | 24000 | 23800 | 890 |
| 602 | 20230802 | 105800 | 3604215850 | 23850 | 24000 | 24000 | 23850 | 1625 |
| 603 | 20230802 | 105700 | 3565367400 | 24000 | 24000 | 24100 | 24000 | 114 |
| 604 | 20230802 | 105600 | 3562624300 | 24000 | 23900 | 24000 | 23850 | 839 |
| 605 | 20230802 | 105500 | 3542491350 | 23900 | 23900 | 24050 | 23750 | 2082 |
| 606 | 20230802 | 105400 | 3492836700 | 24000 | 24050 | 24050 | 23850 | 358 |
| 607 | 20230802 | 105300 | 3484240850 | 24050 | 23850 | 24050 | 23800 | 3112 |
| 608 | 20230802 | 105200 | 3410002950 | 23850 | 24000 | 24000 | 23850 | 1104 |
| 609 | 20230802 | 105100 | 3383649350 | 24000 | 24050 | 24050 | 24000 | 349 |
| 610 | 20230802 | 105000 | 3375271800 | 24000 | 24100 | 24100 | 24000 | 338 |
| 611 | 20230802 | 104900 | 3367151000 | 24200 | 24150 | 24200 | 24100 | 368 |
| 612 | 20230802 | 104800 | 3358254500 | 24050 | 24050 | 24100 | 24050 | 305 |
| 613 | 20230802 | 104700 | 3350917750 | 24050 | 24050 | 24050 | 24050 | 38 |
| 614 | 20230802 | 104600 | 3350003850 | 24000 | 24100 | 24150 | 24000 | 751 |
| 615 | 20230802 | 104500 | 3331952800 | 24100 | 24100 | 24100 | 24050 | 96 |
| 616 | 20230802 | 104400 | 3329639450 | 24100 | 24100 | 24100 | 24100 | 16 |
| 617 | 20230802 | 104300 | 3329253850 | 24300 | 24100 | 24300 | 24050 | 57 |
| 618 | 20230802 | 104200 | 3327872000 | 24150 | 24200 | 24200 | 24100 | 184 |
| 619 | 20230802 | 104100 | 3323432150 | 24200 | 24300 | 24300 | 24200 | 181 |
| 620 | 20230802 | 104000 | 3319047450 | 24350 | 24300 | 24350 | 24300 | 111 |
| 621 | 20230802 | 103900 | 3316348550 | 24300 | 24450 | 24450 | 24300 | 753 |
| 622 | 20230802 | 103800 | 3298013350 | 24500 | 24200 | 24500 | 24200 | 1987 |
| 623 | 20230802 | 103700 | 3249505100 | 24200 | 24000 | 24200 | 23950 | 703 |
| 624 | 20230802 | 103600 | 3232576550 | 23950 | 24000 | 24000 | 23900 | 2153 |
| 625 | 20230802 | 103500 | 3181055250 | 24000 | 24050 | 24050 | 24000 | 236 |
| 626 | 20230802 | 103400 | 3175389650 | 24000 | 24100 | 24100 | 24000 | 249 |
| 627 | 20230802 | 103300 | 3169410650 | 23950 | 24100 | 24150 | 23950 | 1345 |
| 628 | 20230802 | 103200 | 3137145100 | 24200 | 24150 | 24250 | 24100 | 1201 |
| 629 | 20230802 | 103100 | 3108110850 | 24250 | 24150 | 24250 | 24150 | 113 |
| 630 | 20230802 | 103000 | 3105381200 | 24150 | 24350 | 24350 | 24150 | 118 |
| 631 | 20230802 | 102900 | 3102528900 | 24350 | 24100 | 24350 | 24050 | 991 |
| 632 | 20230802 | 102800 | 3078597450 | 24100 | 24150 | 24150 | 23950 | 5282 |
| 633 | 20230802 | 102700 | 2951726450 | 24150 | 24400 | 24400 | 24150 | 4092 |
| 634 | 20230802 | 102600 | 2852634800 | 24300 | 24300 | 24400 | 24300 | 240 |
| 635 | 20230802 | 102500 | 2846801650 | 24300 | 24300 | 24400 | 24300 | 80 |
| 636 | 20230802 | 102400 | 2844854400 | 24300 | 24250 | 24300 | 24250 | 815 |
| 637 | 20230802 | 102300 | 2825089900 | 24250 | 24300 | 24300 | 24250 | 99 |
| 638 | 20230802 | 102200 | 2822685350 | 24350 | 24300 | 24350 | 24200 | 902 |
| 639 | 20230802 | 102100 | 2800767100 | 24300 | 24250 | 24300 | 24200 | 593 |
| 640 | 20230802 | 102000 | 2786406200 | 24250 | 24300 | 24300 | 24250 | 798 |
| 641 | 20230802 | 101900 | 2767043050 | 24350 | 24300 | 24400 | 24300 | 311 |
| 642 | 20230802 | 101800 | 2759477600 | 24300 | 24350 | 24400 | 24300 | 1018 |
| 643 | 20230802 | 101700 | 2734683300 | 24300 | 24350 | 24400 | 24300 | 515 |
| 644 | 20230802 | 101600 | 2722133150 | 24300 | 24300 | 24300 | 24300 | 5 |
| 645 | 20230802 | 101500 | 2722011650 | 24300 | 24300 | 24300 | 24250 | 572 |
| 646 | 20230802 | 101400 | 2708131300 | 24300 | 24200 | 24300 | 24200 | 1467 |
| 647 | 20230802 | 101300 | 2672545300 | 24200 | 24250 | 24250 | 24200 | 1375 |
| 648 | 20230802 | 101200 | 2639252000 | 24200 | 24250 | 24250 | 24100 | 1129 |
| 649 | 20230802 | 101100 | 2611967300 | 24250 | 24400 | 24400 | 24200 | 690 |
| 650 | 20230802 | 101000 | 2595223350 | 24350 | 24300 | 24350 | 24300 | 115 |
| 651 | 20230802 | 100900 | 2592427250 | 24300 | 24350 | 24350 | 24300 | 139 |
| 652 | 20230802 | 100800 | 2589049350 | 24300 | 24300 | 24300 | 24250 | 1047 |
| 653 | 20230802 | 100700 | 2563649400 | 24250 | 24350 | 24350 | 24250 | 644 |
| 654 | 20230802 | 100600 | 2548004500 | 24400 | 24550 | 24750 | 24350 | 1989 |
| 655 | 20230802 | 100500 | 2499254300 | 24750 | 24600 | 24750 | 24600 | 127 |
| 656 | 20230802 | 100400 | 2496124400 | 24600 | 24650 | 24750 | 24600 | 192 |
| 657 | 20230802 | 100300 | 2491389900 | 24650 | 24600 | 24650 | 24550 | 69 |
| 658 | 20230802 | 100200 | 2489695800 | 24600 | 24600 | 24650 | 24500 | 685 |
| 659 | 20230802 | 100100 | 2472891150 | 24600 | 24500 | 24600 | 24500 | 1181 |
| 660 | 20230802 | 100000 | 2443943500 | 24550 | 24500 | 24650 | 24500 | 699 |
| 661 | 20230802 | 095900 | 2426815550 | 24650 | 24700 | 24700 | 24500 | 381 |
| 662 | 20230802 | 095800 | 2417454450 | 24600 | 24650 | 24700 | 24600 | 108 |
| 663 | 20230802 | 095700 | 2414795850 | 24650 | 24650 | 24650 | 24600 | 401 |
| 664 | 20230802 | 095600 | 2404917100 | 24700 | 24750 | 24750 | 24700 | 271 |
| 665 | 20230802 | 095500 | 2398223250 | 24750 | 24750 | 24750 | 24700 | 655 |
| 666 | 20230802 | 095400 | 2382016750 | 24800 | 24800 | 24800 | 24750 | 328 |
| 667 | 20230802 | 095300 | 2373897600 | 24750 | 24700 | 24750 | 24650 | 343 |
| 668 | 20230802 | 095200 | 2365421000 | 24600 | 24850 | 24850 | 24500 | 2265 |
| 669 | 20230802 | 095100 | 2309426400 | 24850 | 25050 | 25050 | 24850 | 1686 |
| 670 | 20230802 | 095000 | 2267345100 | 25050 | 25100 | 25100 | 25000 | 429 |
| 671 | 20230802 | 094900 | 2256595500 | 25150 | 25250 | 25250 | 25150 | 209 |
| 672 | 20230802 | 094800 | 2251335650 | 25250 | 25200 | 25300 | 25150 | 228 |
| 673 | 20230802 | 094700 | 2245581050 | 25450 | 25350 | 25450 | 25350 | 532 |
| 674 | 20230802 | 094600 | 2232055800 | 25350 | 25100 | 25450 | 25100 | 1288 |
| 675 | 20230802 | 094500 | 2199390900 | 25100 | 25150 | 25200 | 25100 | 888 |
| 676 | 20230802 | 094400 | 2177088550 | 25100 | 25100 | 25100 | 25100 | 100 |
| 677 | 20230802 | 094300 | 2174578550 | 25200 | 25250 | 25250 | 25000 | 648 |
| 678 | 20230802 | 094200 | 2158339300 | 25250 | 25150 | 25250 | 25050 | 450 |
| 679 | 20230802 | 094100 | 2147018500 | 25100 | 25100 | 25100 | 25050 | 340 |
| 680 | 20230802 | 094000 | 2138486500 | 25100 | 25200 | 25200 | 25050 | 984 |
| 681 | 20230802 | 093900 | 2113832800 | 25200 | 25350 | 25350 | 25000 | 3859 |
| 682 | 20230802 | 093800 | 2017076250 | 25400 | 25450 | 25500 | 25400 | 449 |
| 683 | 20230802 | 093700 | 2005648850 | 25450 | 25400 | 25500 | 25400 | 480 |
| 684 | 20230802 | 093600 | 1993434000 | 25150 | 25450 | 25500 | 25150 | 2347 |
| 685 | 20230802 | 093500 | 1933915350 | 25450 | 25350 | 25450 | 25300 | 330 |
| 686 | 20230802 | 093400 | 1925533500 | 25300 | 25450 | 25500 | 25300 | 1399 |
| 687 | 20230802 | 093300 | 1889885800 | 25400 | 25250 | 25450 | 25250 | 2761 |
| 688 | 20230802 | 093200 | 1819845350 | 25250 | 25200 | 25250 | 25150 | 721 |
| 689 | 20230802 | 093100 | 1801691450 | 25200 | 25200 | 25250 | 25200 | 452 |
| 690 | 20230802 | 093000 | 1790300950 | 25250 | 25200 | 25250 | 25200 | 590 |
| 691 | 20230802 | 092900 | 1775415700 | 25200 | 25250 | 25300 | 25200 | 742 |
| 692 | 20230802 | 092800 | 1756678400 | 25250 | 25400 | 25400 | 25250 | 707 |
| 693 | 20230802 | 092700 | 1738770750 | 25400 | 25200 | 25400 | 25200 | 2379 |
| 694 | 20230802 | 092600 | 1678523500 | 25200 | 25100 | 25200 | 25000 | 425 |
| 695 | 20230802 | 092500 | 1667837900 | 25100 | 25200 | 25300 | 25000 | 1668 |
| 696 | 20230802 | 092400 | 1625908100 | 25250 | 25300 | 25350 | 25200 | 2455 |
| 697 | 20230802 | 092300 | 1563828600 | 25300 | 25200 | 25350 | 25150 | 2163 |
| 698 | 20230802 | 092200 | 1509157800 | 25150 | 25300 | 25400 | 25150 | 3854 |
| 699 | 20230802 | 092100 | 1411845700 | 25400 | 25200 | 25400 | 25200 | 3633 |
| 700 | 20230802 | 092000 | 1319893700 | 25200 | 24850 | 25200 | 24850 | 4264 |
| 701 | 20230802 | 091900 | 1213196050 | 24850 | 24900 | 24900 | 24800 | 696 |
| 702 | 20230802 | 091800 | 1195926800 | 24900 | 24700 | 24900 | 24700 | 1000 |
| 703 | 20230802 | 091700 | 1171113600 | 24800 | 24900 | 24950 | 24750 | 2001 |
| 704 | 20230802 | 091600 | 1121349400 | 24850 | 24750 | 24900 | 24750 | 2731 |
| 705 | 20230802 | 091500 | 1053564050 | 24800 | 24700 | 24800 | 24550 | 2292 |
| 706 | 20230802 | 091400 | 996950250 | 24700 | 24400 | 24700 | 24350 | 1926 |
| 707 | 20230802 | 091300 | 949588300 | 24450 | 24250 | 24500 | 24250 | 1143 |
| 708 | 20230802 | 091200 | 921614650 | 24250 | 24200 | 24400 | 24050 | 3724 |
| 709 | 20230802 | 091100 | 831619850 | 24200 | 24150 | 24200 | 24000 | 1008 |
| 710 | 20230802 | 091000 | 807293850 | 23950 | 23800 | 24050 | 23750 | 1726 |
| 711 | 20230802 | 090900 | 766065800 | 23800 | 23750 | 23900 | 23650 | 2622 |
| 712 | 20230802 | 090800 | 703736600 | 23750 | 23900 | 24000 | 23600 | 8484 |
| 713 | 20230802 | 090700 | 501863050 | 24000 | 24200 | 24200 | 23950 | 3565 |
| 714 | 20230802 | 090600 | 416134800 | 24150 | 24100 | 24150 | 24100 | 449 |
| 715 | 20230802 | 090500 | 405303750 | 24100 | 24050 | 24150 | 24050 | 1046 |
| 716 | 20230802 | 090400 | 380106700 | 24050 | 24300 | 24300 | 24050 | 1393 |
| 717 | 20230802 | 090300 | 346424900 | 24250 | 24100 | 24250 | 24000 | 2121 |
| 718 | 20230802 | 090200 | 295287950 | 24250 | 24200 | 24250 | 23950 | 4384 |
| 719 | 20230802 | 090100 | 189829200 | 24200 | 24450 | 24450 | 24100 | 1477 |
| 720 | 20230802 | 090000 | 153984150 | 24200 | 24650 | 24650 | 24200 | 6208 |