39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 205000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 7474 |
| 3 | 20230802 | 204900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20230802 | 204800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20230802 | 204700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20230802 | 204600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20230802 | 204500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20230802 | 204400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20230802 | 204300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20230802 | 204200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20230802 | 204100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20230802 | 204000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20230802 | 203900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20230802 | 203800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20230802 | 203700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20230802 | 203600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20230802 | 203500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20230802 | 203400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20230802 | 203300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20230802 | 203200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20230802 | 203100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20230802 | 203000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20230802 | 202900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20230802 | 202800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20230802 | 202700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20230802 | 202600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20230802 | 202500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20230802 | 202400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20230802 | 202300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20230802 | 202200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20230802 | 202100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20230802 | 202000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 7474 |
| 33 | 20230802 | 201900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20230802 | 201800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20230802 | 201700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20230802 | 201600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20230802 | 201500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20230802 | 201400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20230802 | 201300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20230802 | 201200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20230802 | 201100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20230802 | 201000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20230802 | 200900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20230802 | 200800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20230802 | 200700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20230802 | 200600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20230802 | 200500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20230802 | 200400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20230802 | 200300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20230802 | 200200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20230802 | 200100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20230802 | 200000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20230802 | 195900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20230802 | 195800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20230802 | 195700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20230802 | 195600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20230802 | 195500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20230802 | 195400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20230802 | 195300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20230802 | 195200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20230802 | 195100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20230802 | 195000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 7474 |
| 63 | 20230802 | 194900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20230802 | 194800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20230802 | 194700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20230802 | 194600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20230802 | 194500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20230802 | 194400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20230802 | 194300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20230802 | 194200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20230802 | 194100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20230802 | 194000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20230802 | 193900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20230802 | 193800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20230802 | 193700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20230802 | 193600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20230802 | 193500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20230802 | 193400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20230802 | 193300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20230802 | 193200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20230802 | 193100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20230802 | 193000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20230802 | 192900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20230802 | 192800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20230802 | 192700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20230802 | 192600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20230802 | 192500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20230802 | 192400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20230802 | 192300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20230802 | 192200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20230802 | 192100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20230802 | 192000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 7474 |
| 93 | 20230802 | 191900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20230802 | 191800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20230802 | 191700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20230802 | 191600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20230802 | 191500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20230802 | 191400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20230802 | 191300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20230802 | 191200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20230802 | 191100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20230802 | 191000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20230802 | 190900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20230802 | 190800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20230802 | 190700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20230802 | 190600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20230802 | 190500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20230802 | 190400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20230802 | 190300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20230802 | 190200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20230802 | 190100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20230802 | 190000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20230802 | 185900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20230802 | 185800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20230802 | 185700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20230802 | 185600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20230802 | 185500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20230802 | 185400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20230802 | 185300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20230802 | 185200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20230802 | 185100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20230802 | 185000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 7474 |
| 123 | 20230802 | 184900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20230802 | 184800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20230802 | 184700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20230802 | 184600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20230802 | 184500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20230802 | 184400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20230802 | 184300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20230802 | 184200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20230802 | 184100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20230802 | 184000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20230802 | 183900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20230802 | 183800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20230802 | 183700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20230802 | 183600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20230802 | 183500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20230802 | 183400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20230802 | 183300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20230802 | 183200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20230802 | 183100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20230802 | 183000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20230802 | 182900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20230802 | 182800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20230802 | 182700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20230802 | 182600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20230802 | 182500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20230802 | 182400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20230802 | 182300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20230802 | 182200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20230802 | 182100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20230802 | 182000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 7474 |
| 153 | 20230802 | 181900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20230802 | 181800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20230802 | 181700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20230802 | 181600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20230802 | 181500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20230802 | 181400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20230802 | 181300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20230802 | 181200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20230802 | 181100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20230802 | 181000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20230802 | 180900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20230802 | 180800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20230802 | 180700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20230802 | 180600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20230802 | 180500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20230802 | 180400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20230802 | 180300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20230802 | 180200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20230802 | 180100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20230802 | 180000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20230802 | 175900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20230802 | 175800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20230802 | 175700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20230802 | 175600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20230802 | 175500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20230802 | 175400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20230802 | 175300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20230802 | 175200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20230802 | 175100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20230802 | 175000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 7474 |
| 183 | 20230802 | 174900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20230802 | 174800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20230802 | 174700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20230802 | 174600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20230802 | 174500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20230802 | 174400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20230802 | 174300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20230802 | 174200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20230802 | 174100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20230802 | 174000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20230802 | 173900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20230802 | 173800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20230802 | 173700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20230802 | 173600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20230802 | 173500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20230802 | 173400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20230802 | 173300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20230802 | 173200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20230802 | 173100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20230802 | 173000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20230802 | 172900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20230802 | 172800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 205 | 20230802 | 172700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 206 | 20230802 | 172600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20230802 | 172500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 208 | 20230802 | 172400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 209 | 20230802 | 172300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 210 | 20230802 | 172200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 211 | 20230802 | 172100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 212 | 20230802 | 172000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 7474 |
| 213 | 20230802 | 171900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 214 | 20230802 | 171800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20230802 | 171700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 216 | 20230802 | 171600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 217 | 20230802 | 171500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 218 | 20230802 | 171400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 219 | 20230802 | 171300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 220 | 20230802 | 171200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 221 | 20230802 | 171100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 222 | 20230802 | 171000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 223 | 20230802 | 170900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 224 | 20230802 | 170800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 225 | 20230802 | 170700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 226 | 20230802 | 170600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 227 | 20230802 | 170500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 228 | 20230802 | 170400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 229 | 20230802 | 170300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 230 | 20230802 | 170200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 231 | 20230802 | 170100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 232 | 20230802 | 170000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 233 | 20230802 | 165900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 234 | 20230802 | 165800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 235 | 20230802 | 165700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 236 | 20230802 | 165600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 237 | 20230802 | 165500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 238 | 20230802 | 165400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 239 | 20230802 | 165300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 240 | 20230802 | 165200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 241 | 20230802 | 165100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 242 | 20230802 | 165000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 7474 |
| 243 | 20230802 | 164900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 244 | 20230802 | 164800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 245 | 20230802 | 164700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 246 | 20230802 | 164600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 247 | 20230802 | 164500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 248 | 20230802 | 164400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 249 | 20230802 | 164300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 250 | 20230802 | 164200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 251 | 20230802 | 164100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 252 | 20230802 | 164000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 253 | 20230802 | 163900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 254 | 20230802 | 163800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 255 | 20230802 | 163700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 256 | 20230802 | 163600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 257 | 20230802 | 163500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 258 | 20230802 | 163400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 259 | 20230802 | 163300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 260 | 20230802 | 163200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 261 | 20230802 | 163100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 262 | 20230802 | 163000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 263 | 20230802 | 162900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 264 | 20230802 | 162800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 265 | 20230802 | 162700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 266 | 20230802 | 162600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 267 | 20230802 | 162500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 268 | 20230802 | 162400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 269 | 20230802 | 162300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 270 | 20230802 | 162200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 271 | 20230802 | 162100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 272 | 20230802 | 162000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 7474 |
| 273 | 20230802 | 161900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 274 | 20230802 | 161800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 275 | 20230802 | 161700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 276 | 20230802 | 161600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 277 | 20230802 | 161500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 278 | 20230802 | 161400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 279 | 20230802 | 161300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 280 | 20230802 | 161200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 281 | 20230802 | 161100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 282 | 20230802 | 161000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 283 | 20230802 | 160900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 284 | 20230802 | 160800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 285 | 20230802 | 160700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 286 | 20230802 | 160600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 287 | 20230802 | 160500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 288 | 20230802 | 160400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 289 | 20230802 | 160300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 290 | 20230802 | 160200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 291 | 20230802 | 160100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 292 | 20230802 | 160000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 293 | 20230802 | 155900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 294 | 20230802 | 155800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 295 | 20230802 | 155700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 296 | 20230802 | 155600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 297 | 20230802 | 155500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 298 | 20230802 | 155400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 299 | 20230802 | 155300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 300 | 20230802 | 155200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 301 | 20230802 | 155100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 302 | 20230802 | 155000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 7474 |
| 303 | 20230802 | 154900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 304 | 20230802 | 154800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 305 | 20230802 | 154700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 306 | 20230802 | 154600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 307 | 20230802 | 154500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 308 | 20230802 | 154400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 309 | 20230802 | 154300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 310 | 20230802 | 154200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 311 | 20230802 | 154100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 312 | 20230802 | 154000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 313 | 20230802 | 153900 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 314 | 20230802 | 153800 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 315 | 20230802 | 153700 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 316 | 20230802 | 153600 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 317 | 20230802 | 153500 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 318 | 20230802 | 153400 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 319 | 20230802 | 153300 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 320 | 20230802 | 153200 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 321 | 20230802 | 153100 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 322 | 20230802 | 153000 | 25761089000 | 32200 | 32200 | 32200 | 32200 | 7474 |
| 323 | 20230802 | 152900 | 25520426200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 324 | 20230802 | 152800 | 25520426200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 325 | 20230802 | 152700 | 25520426200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 326 | 20230802 | 152600 | 25520426200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 327 | 20230802 | 152500 | 25520426200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 328 | 20230802 | 152400 | 25520426200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 329 | 20230802 | 152300 | 25520426200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 330 | 20230802 | 152200 | 25520426200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 331 | 20230802 | 152100 | 25520426200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 332 | 20230802 | 152000 | 25520426200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 333 | 20230802 | 151900 | 25520426200 | 32250 | 32000 | 32250 | 32000 | 3857 |
| 334 | 20230802 | 151800 | 25396798650 | 32000 | 32100 | 32100 | 32000 | 1718 |
| 335 | 20230802 | 151700 | 25341729550 | 32050 | 32100 | 32150 | 32050 | 1006 |
| 336 | 20230802 | 151600 | 25309467500 | 32150 | 32150 | 32150 | 32100 | 2555 |
| 337 | 20230802 | 151500 | 25227412450 | 32150 | 32150 | 32150 | 32100 | 713 |
| 338 | 20230802 | 151400 | 25204491200 | 32150 | 32050 | 32150 | 32050 | 1789 |
| 339 | 20230802 | 151300 | 25147053150 | 32100 | 32100 | 32100 | 32050 | 556 |
| 340 | 20230802 | 151200 | 25129228500 | 32050 | 32050 | 32100 | 32000 | 1060 |
| 341 | 20230802 | 151100 | 25095241700 | 32100 | 31950 | 32100 | 31900 | 1551 |
| 342 | 20230802 | 151000 | 25045600350 | 31950 | 31950 | 31950 | 31900 | 405 |
| 343 | 20230802 | 150900 | 25032662150 | 31950 | 32000 | 32000 | 31900 | 2111 |
| 344 | 20230802 | 150800 | 24965231000 | 32000 | 31900 | 32000 | 31900 | 720 |
| 345 | 20230802 | 150700 | 24942237950 | 31900 | 31800 | 31900 | 31800 | 384 |
| 346 | 20230802 | 150600 | 24930015750 | 31800 | 31900 | 31900 | 31800 | 1610 |
| 347 | 20230802 | 150500 | 24878719000 | 31900 | 31850 | 31900 | 31850 | 589 |
| 348 | 20230802 | 150400 | 24859950550 | 31950 | 31900 | 31950 | 31850 | 1077 |
| 349 | 20230802 | 150300 | 24825591750 | 31900 | 31900 | 31950 | 31850 | 423 |
| 350 | 20230802 | 150200 | 24812097300 | 31900 | 31850 | 31950 | 31850 | 546 |
| 351 | 20230802 | 150100 | 24794683800 | 31850 | 31800 | 31900 | 31800 | 901 |
| 352 | 20230802 | 150000 | 24766004300 | 31850 | 31750 | 31900 | 31750 | 1692 |
| 353 | 20230802 | 145900 | 24712192950 | 31800 | 31800 | 31850 | 31750 | 2182 |
| 354 | 20230802 | 145800 | 24642827200 | 31800 | 31800 | 31850 | 31750 | 1032 |
| 355 | 20230802 | 145700 | 24610022250 | 31800 | 31850 | 31850 | 31800 | 1344 |
| 356 | 20230802 | 145600 | 24567281450 | 31850 | 31800 | 31850 | 31750 | 3569 |
| 357 | 20230802 | 145500 | 24453814450 | 31850 | 31900 | 31900 | 31800 | 1358 |
| 358 | 20230802 | 145400 | 24410596100 | 31850 | 31800 | 31900 | 31800 | 1359 |
| 359 | 20230802 | 145300 | 24367346000 | 31800 | 31900 | 31950 | 31650 | 6349 |
| 360 | 20230802 | 145200 | 24165480400 | 31900 | 31800 | 31900 | 31800 | 2263 |
| 361 | 20230802 | 145100 | 24093454400 | 31800 | 32050 | 32100 | 31800 | 9241 |
| 362 | 20230802 | 145000 | 23798172950 | 32000 | 32200 | 32300 | 32000 | 8393 |
| 363 | 20230802 | 144900 | 23528732650 | 32250 | 32300 | 32300 | 32250 | 2000 |
| 364 | 20230802 | 144800 | 23464203300 | 32250 | 32350 | 32350 | 32250 | 2805 |
| 365 | 20230802 | 144700 | 23373587050 | 32350 | 32400 | 32400 | 32300 | 1238 |
| 366 | 20230802 | 144600 | 23333549150 | 32450 | 32400 | 32450 | 32350 | 1684 |
| 367 | 20230802 | 144500 | 23279026050 | 32350 | 32450 | 32450 | 32350 | 1325 |
| 368 | 20230802 | 144400 | 23236111000 | 32400 | 32350 | 32450 | 32350 | 1152 |
| 369 | 20230802 | 144300 | 23198784600 | 32400 | 32400 | 32450 | 32350 | 1549 |
| 370 | 20230802 | 144200 | 23148632200 | 32400 | 32450 | 32450 | 32350 | 861 |
| 371 | 20230802 | 144100 | 23120733950 | 32450 | 32400 | 32450 | 32350 | 863 |
| 372 | 20230802 | 144000 | 23092773450 | 32400 | 32400 | 32450 | 32400 | 1674 |
| 373 | 20230802 | 143900 | 23038535650 | 32400 | 32450 | 32550 | 32400 | 821 |
| 374 | 20230802 | 143800 | 23011896050 | 32600 | 32550 | 32600 | 32450 | 1447 |
| 375 | 20230802 | 143700 | 22964845100 | 32550 | 32550 | 32550 | 32500 | 2265 |
| 376 | 20230802 | 143600 | 22891209400 | 32500 | 32600 | 32600 | 32500 | 2276 |
| 377 | 20230802 | 143500 | 22817111700 | 32650 | 32650 | 32700 | 32600 | 806 |
| 378 | 20230802 | 143400 | 22790820850 | 32650 | 32650 | 32650 | 32600 | 784 |
| 379 | 20230802 | 143300 | 22765249450 | 32650 | 32650 | 32650 | 32600 | 1506 |
| 380 | 20230802 | 143200 | 22716117400 | 32650 | 32550 | 32650 | 32500 | 1085 |
| 381 | 20230802 | 143100 | 22680789250 | 32550 | 32400 | 32550 | 32400 | 1406 |
| 382 | 20230802 | 143000 | 22635089100 | 32400 | 32400 | 32400 | 32350 | 1744 |
| 383 | 20230802 | 142900 | 22578643650 | 32400 | 32400 | 32500 | 32350 | 782 |
| 384 | 20230802 | 142800 | 22553272600 | 32500 | 32400 | 32550 | 32350 | 2323 |
| 385 | 20230802 | 142700 | 22477884800 | 32450 | 32350 | 32450 | 32350 | 1501 |
| 386 | 20230802 | 142600 | 22429300900 | 32350 | 32550 | 32550 | 32300 | 1322 |
| 387 | 20230802 | 142500 | 22386472250 | 32550 | 32450 | 32600 | 32400 | 1151 |
| 388 | 20230802 | 142400 | 22349144050 | 32400 | 32350 | 32400 | 32300 | 2041 |
| 389 | 20230802 | 142300 | 22283121500 | 32350 | 32350 | 32400 | 32300 | 954 |
| 390 | 20230802 | 142200 | 22252293500 | 32350 | 32350 | 32400 | 32300 | 608 |
| 391 | 20230802 | 142100 | 22232625100 | 32400 | 32350 | 32400 | 32300 | 1219 |
| 392 | 20230802 | 142000 | 22193188900 | 32350 | 32400 | 32400 | 32300 | 476 |
| 393 | 20230802 | 141900 | 22177788800 | 32400 | 32350 | 32400 | 32300 | 672 |
| 394 | 20230802 | 141800 | 22156070900 | 32300 | 32400 | 32400 | 32300 | 1179 |
| 395 | 20230802 | 141700 | 22117966650 | 32400 | 32350 | 32450 | 32300 | 123 |
| 396 | 20230802 | 141600 | 22113986750 | 32350 | 32300 | 32350 | 32300 | 1939 |
| 397 | 20230802 | 141500 | 22051332050 | 32300 | 32400 | 32450 | 32250 | 7435 |
| 398 | 20230802 | 141400 | 21810818100 | 32450 | 32500 | 32650 | 32400 | 4728 |
| 399 | 20230802 | 141300 | 21657121850 | 32500 | 32450 | 32550 | 32450 | 804 |
| 400 | 20230802 | 141200 | 21631018000 | 32500 | 32500 | 32500 | 32450 | 1053 |
| 401 | 20230802 | 141100 | 21596837400 | 32500 | 32500 | 32500 | 32400 | 556 |
| 402 | 20230802 | 141000 | 21578793200 | 32500 | 32500 | 32500 | 32400 | 2723 |
| 403 | 20230802 | 140900 | 21490455800 | 32500 | 32550 | 32550 | 32450 | 4157 |
| 404 | 20230802 | 140800 | 21355275350 | 32550 | 32650 | 32650 | 32550 | 1274 |
| 405 | 20230802 | 140700 | 21313748700 | 32650 | 32650 | 32700 | 32600 | 888 |
| 406 | 20230802 | 140600 | 21284762750 | 32700 | 32700 | 32700 | 32600 | 854 |
| 407 | 20230802 | 140500 | 21256856450 | 32600 | 32700 | 32750 | 32600 | 2363 |
| 408 | 20230802 | 140400 | 21179642700 | 32750 | 32750 | 32800 | 32700 | 953 |
| 409 | 20230802 | 140300 | 21148435850 | 32750 | 32850 | 32850 | 32750 | 751 |
| 410 | 20230802 | 140200 | 21123803450 | 32850 | 32800 | 32900 | 32800 | 1092 |
| 411 | 20230802 | 140100 | 21087968950 | 32850 | 32800 | 32850 | 32800 | 768 |
| 412 | 20230802 | 140000 | 21062778250 | 32850 | 32850 | 32850 | 32800 | 954 |
| 413 | 20230802 | 135900 | 21031481450 | 32850 | 32800 | 32850 | 32800 | 645 |
| 414 | 20230802 | 135800 | 21010319600 | 32850 | 32900 | 32950 | 32800 | 1301 |
| 415 | 20230802 | 135700 | 20967564150 | 32950 | 33050 | 33050 | 32850 | 3235 |
| 416 | 20230802 | 135600 | 20860915650 | 33050 | 33100 | 33100 | 33000 | 461 |
| 417 | 20230802 | 135500 | 20845674550 | 33050 | 33050 | 33100 | 33000 | 946 |
| 418 | 20230802 | 135400 | 20814407950 | 33000 | 33100 | 33200 | 33000 | 1087 |
| 419 | 20230802 | 135300 | 20778419950 | 33100 | 33000 | 33100 | 32950 | 615 |
| 420 | 20230802 | 135200 | 20758100400 | 33050 | 32950 | 33050 | 32950 | 562 |
| 421 | 20230802 | 135100 | 20739576850 | 32950 | 32900 | 33100 | 32900 | 1431 |
| 422 | 20230802 | 135000 | 20692393500 | 32900 | 32850 | 32900 | 32800 | 415 |
| 423 | 20230802 | 134900 | 20678770950 | 32850 | 32800 | 32850 | 32800 | 285 |
| 424 | 20230802 | 134800 | 20669413500 | 32800 | 32800 | 32800 | 32750 | 568 |
| 425 | 20230802 | 134700 | 20650785250 | 32800 | 32750 | 32800 | 32750 | 179 |
| 426 | 20230802 | 134600 | 20644916050 | 32750 | 32900 | 32900 | 32750 | 377 |
| 427 | 20230802 | 134500 | 20632564950 | 32800 | 32850 | 32900 | 32800 | 477 |
| 428 | 20230802 | 134400 | 20616898050 | 32850 | 32800 | 32950 | 32750 | 637 |
| 429 | 20230802 | 134300 | 20595987550 | 32800 | 32650 | 32800 | 32650 | 788 |
| 430 | 20230802 | 134200 | 20570204500 | 32650 | 32650 | 32700 | 32650 | 2137 |
| 431 | 20230802 | 134100 | 20500416300 | 32600 | 32500 | 32600 | 32500 | 590 |
| 432 | 20230802 | 134000 | 20481196500 | 32600 | 32450 | 32600 | 32450 | 403 |
| 433 | 20230802 | 133900 | 20468101450 | 32400 | 32600 | 32650 | 32350 | 3744 |
| 434 | 20230802 | 133800 | 20346342400 | 32650 | 32650 | 32750 | 32600 | 2291 |
| 435 | 20230802 | 133700 | 20271583100 | 32650 | 32650 | 32750 | 32600 | 4397 |
| 436 | 20230802 | 133600 | 20128145700 | 32600 | 32850 | 32850 | 32600 | 6177 |
| 437 | 20230802 | 133500 | 19925836650 | 32850 | 32950 | 32950 | 32800 | 2456 |
| 438 | 20230802 | 133400 | 19845148650 | 32900 | 32950 | 33050 | 32850 | 3173 |
| 439 | 20230802 | 133300 | 19740663450 | 32950 | 32950 | 33000 | 32900 | 729 |
| 440 | 20230802 | 133200 | 19716644850 | 32900 | 32950 | 33000 | 32850 | 2420 |
| 441 | 20230802 | 133100 | 19637020350 | 32950 | 32950 | 33000 | 32950 | 300 |
| 442 | 20230802 | 133000 | 19627133000 | 32950 | 33000 | 33000 | 32950 | 2498 |
| 443 | 20230802 | 132900 | 19544717150 | 33000 | 33050 | 33100 | 32950 | 3972 |
| 444 | 20230802 | 132800 | 19413654550 | 33050 | 33100 | 33100 | 33050 | 453 |
| 445 | 20230802 | 132700 | 19398677700 | 33050 | 33100 | 33150 | 33000 | 2255 |
| 446 | 20230802 | 132600 | 19324146350 | 33100 | 33200 | 33200 | 33100 | 2103 |
| 447 | 20230802 | 132500 | 19254468850 | 33150 | 33200 | 33200 | 33150 | 1223 |
| 448 | 20230802 | 132400 | 19213911100 | 33200 | 33200 | 33300 | 33200 | 1013 |
| 449 | 20230802 | 132300 | 19180258950 | 33200 | 33200 | 33200 | 33150 | 539 |
| 450 | 20230802 | 132200 | 19162372750 | 33200 | 33250 | 33250 | 33150 | 4634 |
| 451 | 20230802 | 132100 | 19008528150 | 33200 | 33300 | 33300 | 33200 | 2162 |
| 452 | 20230802 | 132000 | 18936641050 | 33300 | 33350 | 33350 | 33250 | 3642 |
| 453 | 20230802 | 131900 | 18815384050 | 33350 | 33400 | 33450 | 33350 | 5251 |
| 454 | 20230802 | 131800 | 18640040600 | 33450 | 33500 | 33500 | 33400 | 2114 |
| 455 | 20230802 | 131700 | 18569348700 | 33450 | 33600 | 33600 | 33450 | 5720 |
| 456 | 20230802 | 131600 | 18377689450 | 33600 | 33600 | 33600 | 33600 | 37 |
| 457 | 20230802 | 131500 | 18376446250 | 33550 | 33600 | 33600 | 33550 | 441 |
| 458 | 20230802 | 131400 | 18361631950 | 33550 | 33650 | 33650 | 33550 | 447 |
| 459 | 20230802 | 131300 | 18346624000 | 33650 | 33650 | 33650 | 33600 | 315 |
| 460 | 20230802 | 131200 | 18336026350 | 33550 | 33700 | 33700 | 33550 | 2163 |
| 461 | 20230802 | 131100 | 18263371350 | 33700 | 33600 | 33700 | 33600 | 390 |
| 462 | 20230802 | 131000 | 18250252000 | 33650 | 33650 | 33700 | 33650 | 234 |
| 463 | 20230802 | 130900 | 18242377750 | 33650 | 33650 | 33650 | 33650 | 209 |
| 464 | 20230802 | 130800 | 18235344900 | 33650 | 33700 | 33700 | 33650 | 315 |
| 465 | 20230802 | 130700 | 18224744150 | 33700 | 33700 | 33700 | 33650 | 190 |
| 466 | 20230802 | 130600 | 18218341950 | 33700 | 33650 | 33700 | 33650 | 235 |
| 467 | 20230802 | 130500 | 18210429150 | 33700 | 33750 | 33750 | 33650 | 545 |
| 468 | 20230802 | 130400 | 18192067500 | 33750 | 33700 | 33750 | 33700 | 148 |
| 469 | 20230802 | 130300 | 18187072900 | 33700 | 33650 | 33700 | 33650 | 964 |
| 470 | 20230802 | 130200 | 18154625800 | 33650 | 33750 | 33750 | 33650 | 78 |
| 471 | 20230802 | 130100 | 18151999100 | 33750 | 33700 | 33750 | 33700 | 303 |
| 472 | 20230802 | 130000 | 18141786450 | 33700 | 33700 | 33700 | 33700 | 662 |
| 473 | 20230802 | 125900 | 18119477050 | 33700 | 33700 | 33750 | 33700 | 298 |
| 474 | 20230802 | 125800 | 18109432650 | 33750 | 33700 | 33750 | 33700 | 696 |
| 475 | 20230802 | 125700 | 18085961950 | 33700 | 33800 | 33800 | 33700 | 899 |
| 476 | 20230802 | 125600 | 18055613200 | 33850 | 33800 | 33850 | 33800 | 75 |
| 477 | 20230802 | 125500 | 18053077100 | 33850 | 33850 | 33850 | 33800 | 256 |
| 478 | 20230802 | 125400 | 18044419050 | 33900 | 33850 | 33900 | 33850 | 92 |
| 479 | 20230802 | 125300 | 18041304800 | 33850 | 33900 | 33900 | 33850 | 167 |
| 480 | 20230802 | 125200 | 18035651450 | 33900 | 33800 | 33900 | 33800 | 191 |
| 481 | 20230802 | 125100 | 18029191200 | 33800 | 33850 | 33850 | 33800 | 562 |
| 482 | 20230802 | 125000 | 18010192550 | 33850 | 33800 | 33850 | 33800 | 101 |
| 483 | 20230802 | 124900 | 18006777750 | 33850 | 33800 | 33850 | 33800 | 206 |
| 484 | 20230802 | 124800 | 17999804800 | 33800 | 33850 | 33850 | 33800 | 475 |
| 485 | 20230802 | 124700 | 17983734750 | 33900 | 33950 | 33950 | 33900 | 339 |
| 486 | 20230802 | 124600 | 17972242600 | 34000 | 34000 | 34000 | 33900 | 288 |
| 487 | 20230802 | 124500 | 17962467550 | 34050 | 34000 | 34050 | 33900 | 758 |
| 488 | 20230802 | 124400 | 17936702900 | 34000 | 34050 | 34050 | 34000 | 240 |
| 489 | 20230802 | 124300 | 17928532800 | 34050 | 34050 | 34050 | 34000 | 256 |
| 490 | 20230802 | 124200 | 17919816350 | 34050 | 34050 | 34100 | 34050 | 534 |
| 491 | 20230802 | 124100 | 17901631450 | 34050 | 34150 | 34150 | 34050 | 267 |
| 492 | 20230802 | 124000 | 17892536100 | 34150 | 34200 | 34200 | 34050 | 720 |
| 493 | 20230802 | 123900 | 17867963100 | 34200 | 34200 | 34250 | 34200 | 1510 |
| 494 | 20230802 | 123800 | 17816299400 | 34250 | 34050 | 34300 | 34050 | 1780 |
| 495 | 20230802 | 123700 | 17755392050 | 34050 | 33950 | 34050 | 33950 | 847 |
| 496 | 20230802 | 123600 | 17726604200 | 33900 | 33800 | 33900 | 33800 | 1131 |
| 497 | 20230802 | 123500 | 17688297750 | 33850 | 33800 | 33850 | 33800 | 510 |
| 498 | 20230802 | 123400 | 17671051100 | 33800 | 33750 | 33800 | 33750 | 265 |
| 499 | 20230802 | 123300 | 17662106850 | 33700 | 33700 | 33750 | 33700 | 396 |
| 500 | 20230802 | 123200 | 17648757350 | 33750 | 33700 | 33750 | 33700 | 186 |
| 501 | 20230802 | 123100 | 17642489100 | 33700 | 33650 | 33750 | 33650 | 615 |
| 502 | 20230802 | 123000 | 17621767200 | 33700 | 33700 | 33700 | 33650 | 887 |
| 503 | 20230802 | 122900 | 17591917600 | 33700 | 33650 | 33700 | 33650 | 438 |
| 504 | 20230802 | 122800 | 17577178100 | 33700 | 33700 | 33700 | 33650 | 196 |
| 505 | 20230802 | 122700 | 17570576350 | 33700 | 33650 | 33700 | 33650 | 159 |
| 506 | 20230802 | 122600 | 17565224250 | 33650 | 33750 | 33750 | 33600 | 169 |
| 507 | 20230802 | 122500 | 17559540750 | 33750 | 33850 | 33850 | 33600 | 2004 |
| 508 | 20230802 | 122400 | 17492022050 | 33800 | 33800 | 33850 | 33750 | 307 |
| 509 | 20230802 | 122300 | 17481645100 | 33800 | 33850 | 33900 | 33800 | 192 |
| 510 | 20230802 | 122200 | 17475147600 | 33850 | 33850 | 33850 | 33850 | 35 |
| 511 | 20230802 | 122100 | 17473962850 | 33800 | 33700 | 33800 | 33700 | 586 |
| 512 | 20230802 | 122000 | 17454193350 | 33700 | 33700 | 33700 | 33650 | 924 |
| 513 | 20230802 | 121900 | 17423060350 | 33650 | 33650 | 33700 | 33650 | 313 |
| 514 | 20230802 | 121800 | 17412527250 | 33650 | 33600 | 33700 | 33600 | 533 |
| 515 | 20230802 | 121700 | 17394611550 | 33650 | 33650 | 33700 | 33650 | 129 |
| 516 | 20230802 | 121600 | 17390270650 | 33650 | 33700 | 33700 | 33650 | 414 |
| 517 | 20230802 | 121500 | 17376338700 | 33650 | 33650 | 33700 | 33650 | 218 |
| 518 | 20230802 | 121400 | 17368994050 | 33700 | 33700 | 33700 | 33650 | 207 |
| 519 | 20230802 | 121300 | 17362018550 | 33700 | 33700 | 33700 | 33650 | 408 |
| 520 | 20230802 | 121200 | 17348271450 | 33700 | 33700 | 33700 | 33650 | 5 |
| 521 | 20230802 | 121100 | 17348103050 | 33700 | 33700 | 33750 | 33650 | 774 |
| 522 | 20230802 | 121000 | 17322019500 | 33750 | 33800 | 33850 | 33750 | 311 |
| 523 | 20230802 | 120900 | 17311511400 | 33800 | 33750 | 33800 | 33750 | 412 |
| 524 | 20230802 | 120800 | 17297606300 | 33750 | 33750 | 33750 | 33650 | 1508 |
| 525 | 20230802 | 120700 | 17246787900 | 33700 | 33800 | 33800 | 33650 | 2381 |
| 526 | 20230802 | 120600 | 17166567500 | 33800 | 33850 | 33850 | 33650 | 1206 |
| 527 | 20230802 | 120500 | 17125911850 | 33800 | 33900 | 33900 | 33800 | 285 |
| 528 | 20230802 | 120400 | 17116258400 | 33900 | 33650 | 33950 | 33650 | 1303 |
| 529 | 20230802 | 120300 | 17072219850 | 33650 | 33600 | 33650 | 33600 | 421 |
| 530 | 20230802 | 120200 | 17058067700 | 33550 | 33600 | 33600 | 33550 | 194 |
| 531 | 20230802 | 120100 | 17051549500 | 33600 | 33550 | 33600 | 33550 | 413 |
| 532 | 20230802 | 120000 | 17037685550 | 33600 | 33650 | 33650 | 33550 | 917 |
| 533 | 20230802 | 115900 | 17006860350 | 33650 | 33750 | 33750 | 33650 | 696 |
| 534 | 20230802 | 115800 | 16983411000 | 33750 | 33850 | 33850 | 33700 | 363 |
| 535 | 20230802 | 115700 | 16971153200 | 33850 | 33850 | 33900 | 33700 | 840 |
| 536 | 20230802 | 115600 | 16942763500 | 33850 | 33750 | 33850 | 33750 | 665 |
| 537 | 20230802 | 115500 | 16920266750 | 33750 | 33700 | 33750 | 33700 | 372 |
| 538 | 20230802 | 115400 | 16907724700 | 33700 | 33600 | 33700 | 33600 | 307 |
| 539 | 20230802 | 115300 | 16897383200 | 33550 | 33600 | 33750 | 33500 | 422 |
| 540 | 20230802 | 115200 | 16883190950 | 33550 | 33500 | 33550 | 33500 | 529 |
| 541 | 20230802 | 115100 | 16865459450 | 33500 | 33500 | 33550 | 33450 | 1020 |
| 542 | 20230802 | 115000 | 16831288350 | 33500 | 33500 | 33550 | 33500 | 77 |
| 543 | 20230802 | 114900 | 16828708750 | 33450 | 33450 | 33500 | 33400 | 669 |
| 544 | 20230802 | 114800 | 16806331100 | 33450 | 33550 | 33550 | 33400 | 2723 |
| 545 | 20230802 | 114700 | 16715109550 | 33550 | 33600 | 33600 | 33500 | 1192 |
| 546 | 20230802 | 114600 | 16675151950 | 33600 | 33700 | 33750 | 33550 | 1503 |
| 547 | 20230802 | 114500 | 16624652950 | 33700 | 33600 | 33800 | 33550 | 5393 |
| 548 | 20230802 | 114400 | 16442942600 | 33600 | 33600 | 33600 | 33550 | 2825 |
| 549 | 20230802 | 114300 | 16348133300 | 33600 | 33750 | 33800 | 33600 | 535 |
| 550 | 20230802 | 114200 | 16330118200 | 33800 | 33600 | 33800 | 33600 | 571 |
| 551 | 20230802 | 114100 | 16310891400 | 33600 | 33700 | 33700 | 33550 | 2582 |
| 552 | 20230802 | 114000 | 16224028550 | 33650 | 33800 | 33800 | 33650 | 1989 |
| 553 | 20230802 | 113900 | 16156994500 | 33800 | 33700 | 33850 | 33650 | 1443 |
| 554 | 20230802 | 113800 | 16108354100 | 33700 | 33850 | 33850 | 33700 | 854 |
| 555 | 20230802 | 113700 | 16079533450 | 33850 | 33850 | 33900 | 33800 | 894 |
| 556 | 20230802 | 113600 | 16049269350 | 33900 | 33850 | 33950 | 33800 | 3468 |
| 557 | 20230802 | 113500 | 15931869150 | 33850 | 33950 | 34000 | 33850 | 1642 |
| 558 | 20230802 | 113400 | 15876207900 | 33950 | 34000 | 34050 | 33950 | 906 |
| 559 | 20230802 | 113300 | 15845417450 | 34000 | 34050 | 34050 | 34000 | 2286 |
| 560 | 20230802 | 113200 | 15767598250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 561 | 20230802 | 113100 | 15767598250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 562 | 20230802 | 113000 | 15767598250 | 33850 | 34050 | 34050 | 33850 | 9038 |
| 563 | 20230802 | 112900 | 15460879650 | 34000 | 34050 | 34100 | 34000 | 2813 |
| 564 | 20230802 | 112800 | 15365081400 | 34100 | 34100 | 34150 | 34050 | 3095 |
| 565 | 20230802 | 112700 | 15259546350 | 34150 | 34150 | 34200 | 34150 | 582 |
| 566 | 20230802 | 112600 | 15239671000 | 34150 | 34200 | 34200 | 34100 | 2157 |
| 567 | 20230802 | 112500 | 15166010650 | 34200 | 34200 | 34250 | 34150 | 1044 |
| 568 | 20230802 | 112400 | 15130305400 | 34200 | 34200 | 34250 | 34200 | 424 |
| 569 | 20230802 | 112300 | 15115804300 | 34200 | 34200 | 34300 | 34200 | 1184 |
| 570 | 20230802 | 112200 | 15075281900 | 34200 | 34200 | 34200 | 34150 | 1263 |
| 571 | 20230802 | 112100 | 15032095300 | 34200 | 34200 | 34250 | 34200 | 286 |
| 572 | 20230802 | 112000 | 15022311300 | 34200 | 34250 | 34250 | 34200 | 718 |
| 573 | 20230802 | 111900 | 14997751850 | 34250 | 34200 | 34250 | 34200 | 258 |
| 574 | 20230802 | 111800 | 14988923500 | 34250 | 34250 | 34250 | 34200 | 1348 |
| 575 | 20230802 | 111700 | 14942758050 | 34250 | 34300 | 34300 | 34250 | 833 |
| 576 | 20230802 | 111600 | 14914187250 | 34300 | 34400 | 34400 | 34300 | 848 |
| 577 | 20230802 | 111500 | 14885079800 | 34400 | 34350 | 34400 | 34300 | 456 |
| 578 | 20230802 | 111400 | 14869425500 | 34350 | 34350 | 34350 | 34300 | 529 |
| 579 | 20230802 | 111300 | 14851259900 | 34400 | 34400 | 34400 | 34350 | 333 |
| 580 | 20230802 | 111200 | 14839820000 | 34400 | 34450 | 34450 | 34400 | 508 |
| 581 | 20230802 | 111100 | 14822343350 | 34400 | 34550 | 34550 | 34400 | 186 |
| 582 | 20230802 | 111000 | 14815935000 | 34450 | 34400 | 34550 | 34400 | 1182 |
| 583 | 20230802 | 110900 | 14775186300 | 34400 | 34400 | 34400 | 34350 | 1051 |
| 584 | 20230802 | 110800 | 14739048350 | 34400 | 34350 | 34400 | 34350 | 425 |
| 585 | 20230802 | 110700 | 14724446250 | 34400 | 34400 | 34450 | 34350 | 509 |
| 586 | 20230802 | 110600 | 14706934600 | 34450 | 34500 | 34500 | 34400 | 238 |
| 587 | 20230802 | 110500 | 14698735750 | 34500 | 34350 | 34500 | 34350 | 619 |
| 588 | 20230802 | 110400 | 14677410000 | 34300 | 34300 | 34300 | 34300 | 2985 |
| 589 | 20230802 | 110300 | 14575024500 | 34300 | 34200 | 34300 | 34150 | 1573 |
| 590 | 20230802 | 110200 | 14521197900 | 34200 | 34250 | 34300 | 34150 | 2380 |
| 591 | 20230802 | 110100 | 14439778150 | 34200 | 34300 | 34300 | 34150 | 4932 |
| 592 | 20230802 | 110000 | 14271006400 | 34350 | 34400 | 34400 | 34300 | 2854 |
| 593 | 20230802 | 105900 | 14173005150 | 34400 | 34450 | 34450 | 34400 | 858 |
| 594 | 20230802 | 105800 | 14143470850 | 34450 | 34550 | 34550 | 34450 | 1703 |
| 595 | 20230802 | 105700 | 14084782550 | 34500 | 34550 | 34550 | 34500 | 483 |
| 596 | 20230802 | 105600 | 14068104050 | 34550 | 34550 | 34600 | 34550 | 458 |
| 597 | 20230802 | 105500 | 14052276450 | 34500 | 34600 | 34600 | 34500 | 2392 |
| 598 | 20230802 | 105400 | 13969737800 | 34600 | 34500 | 34600 | 34500 | 2106 |
| 599 | 20230802 | 105300 | 13897033050 | 34500 | 34600 | 34650 | 34500 | 4427 |
| 600 | 20230802 | 105200 | 13743991850 | 34600 | 34650 | 34700 | 34600 | 1150 |
| 601 | 20230802 | 105100 | 13704151500 | 34650 | 34750 | 34750 | 34650 | 614 |
| 602 | 20230802 | 105000 | 13682847400 | 34750 | 34650 | 34750 | 34650 | 303 |
| 603 | 20230802 | 104900 | 13672338000 | 34700 | 34700 | 34700 | 34650 | 540 |
| 604 | 20230802 | 104800 | 13653620150 | 34700 | 34750 | 34750 | 34650 | 1556 |
| 605 | 20230802 | 104700 | 13599599600 | 34750 | 34800 | 34800 | 34750 | 522 |
| 606 | 20230802 | 104600 | 13581454200 | 34800 | 34850 | 34850 | 34800 | 1309 |
| 607 | 20230802 | 104500 | 13535900850 | 34800 | 34900 | 34900 | 34800 | 987 |
| 608 | 20230802 | 104400 | 13501506100 | 34850 | 34900 | 34900 | 34850 | 556 |
| 609 | 20230802 | 104300 | 13482120650 | 34950 | 34850 | 34950 | 34850 | 45 |
| 610 | 20230802 | 104200 | 13480551300 | 34850 | 34950 | 34950 | 34850 | 686 |
| 611 | 20230802 | 104100 | 13456623700 | 34900 | 34900 | 34950 | 34900 | 429 |
| 612 | 20230802 | 104000 | 13441645600 | 34900 | 35000 | 35000 | 34900 | 1369 |
| 613 | 20230802 | 103900 | 13393810300 | 35000 | 35050 | 35050 | 34950 | 719 |
| 614 | 20230802 | 103800 | 13368646500 | 35050 | 35150 | 35150 | 35050 | 806 |
| 615 | 20230802 | 103700 | 13340385900 | 35100 | 35100 | 35100 | 35050 | 1221 |
| 616 | 20230802 | 103600 | 13297548250 | 35050 | 35000 | 35100 | 35000 | 829 |
| 617 | 20230802 | 103500 | 13268497050 | 35000 | 34950 | 35000 | 34950 | 1507 |
| 618 | 20230802 | 103400 | 13215815150 | 34950 | 34900 | 35000 | 34900 | 2144 |
| 619 | 20230802 | 103300 | 13140842050 | 34900 | 34850 | 34900 | 34800 | 328 |
| 620 | 20230802 | 103200 | 13129403750 | 34850 | 34900 | 34900 | 34800 | 678 |
| 621 | 20230802 | 103100 | 13105777300 | 34850 | 34900 | 34900 | 34800 | 664 |
| 622 | 20230802 | 103000 | 13082643550 | 34900 | 34850 | 34900 | 34850 | 471 |
| 623 | 20230802 | 102900 | 13066229100 | 34850 | 34850 | 34850 | 34850 | 450 |
| 624 | 20230802 | 102800 | 13050546600 | 34850 | 34800 | 34850 | 34800 | 370 |
| 625 | 20230802 | 102700 | 13037669200 | 34900 | 34800 | 34900 | 34800 | 283 |
| 626 | 20230802 | 102600 | 13027807300 | 34850 | 34750 | 34850 | 34750 | 711 |
| 627 | 20230802 | 102500 | 13003061050 | 34800 | 34750 | 34800 | 34750 | 203 |
| 628 | 20230802 | 102400 | 12996002250 | 34700 | 34650 | 34800 | 34650 | 1238 |
| 629 | 20230802 | 102300 | 12952970250 | 34650 | 34600 | 34750 | 34600 | 48 |
| 630 | 20230802 | 102200 | 12951306500 | 34600 | 34550 | 34600 | 34550 | 409 |
| 631 | 20230802 | 102100 | 12937159050 | 34600 | 34600 | 34600 | 34500 | 1333 |
| 632 | 20230802 | 102000 | 12891120900 | 34600 | 34800 | 34800 | 34550 | 3805 |
| 633 | 20230802 | 101900 | 12759202900 | 34800 | 34850 | 34900 | 34800 | 2766 |
| 634 | 20230802 | 101800 | 12662930000 | 34850 | 34850 | 34850 | 34750 | 647 |
| 635 | 20230802 | 101700 | 12640408200 | 34800 | 34850 | 34850 | 34800 | 174 |
| 636 | 20230802 | 101600 | 12634348900 | 34800 | 34800 | 34850 | 34800 | 151 |
| 637 | 20230802 | 101500 | 12629093950 | 34800 | 34850 | 34850 | 34750 | 597 |
| 638 | 20230802 | 101400 | 12608338600 | 34800 | 34850 | 34850 | 34800 | 1583 |
| 639 | 20230802 | 101300 | 12553250100 | 34850 | 34800 | 34850 | 34800 | 478 |
| 640 | 20230802 | 101200 | 12536610700 | 34900 | 34900 | 34900 | 34800 | 409 |
| 641 | 20230802 | 101100 | 12522344100 | 34900 | 34900 | 34900 | 34800 | 810 |
| 642 | 20230802 | 101000 | 12494104650 | 34900 | 34900 | 34900 | 34900 | 213 |
| 643 | 20230802 | 100900 | 12486670950 | 34900 | 34900 | 34900 | 34750 | 67 |
| 644 | 20230802 | 100800 | 12484334150 | 34750 | 34800 | 34800 | 34750 | 175 |
| 645 | 20230802 | 100700 | 12478244200 | 34800 | 34900 | 34950 | 34800 | 1324 |
| 646 | 20230802 | 100600 | 12432131500 | 34950 | 34850 | 34950 | 34850 | 572 |
| 647 | 20230802 | 100500 | 12412163850 | 34850 | 34800 | 34850 | 34800 | 609 |
| 648 | 20230802 | 100400 | 12390959350 | 34750 | 34800 | 34800 | 34750 | 425 |
| 649 | 20230802 | 100300 | 12376182950 | 34750 | 34750 | 34800 | 34750 | 473 |
| 650 | 20230802 | 100200 | 12359745150 | 34750 | 34800 | 34800 | 34750 | 203 |
| 651 | 20230802 | 100100 | 12352686000 | 34800 | 34750 | 34800 | 34700 | 1019 |
| 652 | 20230802 | 100000 | 12317251600 | 34750 | 34550 | 34750 | 34550 | 1299 |
| 653 | 20230802 | 095900 | 12272266000 | 34550 | 34600 | 34600 | 34500 | 781 |
| 654 | 20230802 | 095800 | 12245275050 | 34550 | 34550 | 34600 | 34500 | 1338 |
| 655 | 20230802 | 095700 | 12199048950 | 34600 | 34550 | 34600 | 34500 | 837 |
| 656 | 20230802 | 095600 | 12170132950 | 34550 | 34650 | 34650 | 34500 | 4557 |
| 657 | 20230802 | 095500 | 12012572350 | 34650 | 34700 | 34700 | 34600 | 1221 |
| 658 | 20230802 | 095400 | 11970264500 | 34650 | 34800 | 34850 | 34650 | 3820 |
| 659 | 20230802 | 095300 | 11837496050 | 34800 | 34650 | 35000 | 34600 | 3751 |
| 660 | 20230802 | 095200 | 11707512200 | 34650 | 34850 | 34900 | 34650 | 6089 |
| 661 | 20230802 | 095100 | 11495914050 | 34800 | 34950 | 35000 | 34800 | 2897 |
| 662 | 20230802 | 095000 | 11394840700 | 34950 | 35000 | 35050 | 34950 | 3509 |
| 663 | 20230802 | 094900 | 11272095900 | 35100 | 35150 | 35150 | 35000 | 2273 |
| 664 | 20230802 | 094800 | 11192455850 | 35150 | 35100 | 35150 | 35050 | 204 |
| 665 | 20230802 | 094700 | 11185295850 | 35100 | 35150 | 35150 | 35050 | 2024 |
| 666 | 20230802 | 094600 | 11114247100 | 35100 | 35200 | 35200 | 35100 | 733 |
| 667 | 20230802 | 094500 | 11088473600 | 35150 | 35250 | 35250 | 35150 | 903 |
| 668 | 20230802 | 094400 | 11056689750 | 35200 | 35150 | 35250 | 35150 | 690 |
| 669 | 20230802 | 094300 | 11032404700 | 35200 | 35150 | 35200 | 35100 | 1161 |
| 670 | 20230802 | 094200 | 10991585850 | 35150 | 35050 | 35150 | 35050 | 536 |
| 671 | 20230802 | 094100 | 10972784600 | 35050 | 35100 | 35150 | 35050 | 1764 |
| 672 | 20230802 | 094000 | 10910953900 | 35150 | 35050 | 35150 | 35050 | 844 |
| 673 | 20230802 | 093900 | 10881346900 | 35100 | 35050 | 35100 | 35000 | 923 |
| 674 | 20230802 | 093800 | 10848996200 | 35000 | 35100 | 35100 | 34950 | 2385 |
| 675 | 20230802 | 093700 | 10765428600 | 35050 | 35200 | 35250 | 35050 | 1430 |
| 676 | 20230802 | 093600 | 10715164050 | 35200 | 35000 | 35200 | 34950 | 2065 |
| 677 | 20230802 | 093500 | 10642714400 | 35000 | 34900 | 35000 | 34900 | 926 |
| 678 | 20230802 | 093400 | 10610352750 | 34900 | 34900 | 34950 | 34900 | 705 |
| 679 | 20230802 | 093300 | 10585746200 | 34900 | 34900 | 34950 | 34850 | 1028 |
| 680 | 20230802 | 093200 | 10549902450 | 34900 | 34900 | 34950 | 34900 | 1078 |
| 681 | 20230802 | 093100 | 10512274750 | 34900 | 34950 | 34950 | 34800 | 3716 |
| 682 | 20230802 | 093000 | 10382746850 | 34900 | 34900 | 34950 | 34900 | 1826 |
| 683 | 20230802 | 092900 | 10319013500 | 34900 | 34700 | 34950 | 34700 | 3475 |
| 684 | 20230802 | 092800 | 10197967850 | 34700 | 34950 | 34950 | 34700 | 6683 |
| 685 | 20230802 | 092700 | 9965175600 | 34950 | 35100 | 35100 | 34850 | 8849 |
| 686 | 20230802 | 092600 | 9655813400 | 35100 | 35400 | 35400 | 35050 | 5661 |
| 687 | 20230802 | 092500 | 9456605650 | 35400 | 35500 | 35500 | 35300 | 4432 |
| 688 | 20230802 | 092400 | 9299740900 | 35500 | 35400 | 35500 | 35350 | 1026 |
| 689 | 20230802 | 092300 | 9263386500 | 35400 | 35200 | 35400 | 35200 | 896 |
| 690 | 20230802 | 092200 | 9231787850 | 35200 | 35200 | 35250 | 35150 | 2099 |
| 691 | 20230802 | 092100 | 9157908250 | 35150 | 35050 | 35250 | 35050 | 3884 |
| 692 | 20230802 | 092000 | 9021562650 | 35050 | 35450 | 35450 | 35050 | 12388 |
| 693 | 20230802 | 091900 | 8585063500 | 35450 | 35500 | 35550 | 35450 | 2863 |
| 694 | 20230802 | 091800 | 8483454650 | 35500 | 35750 | 35750 | 35450 | 3921 |
| 695 | 20230802 | 091700 | 8344061450 | 35750 | 35650 | 35750 | 35500 | 2140 |
| 696 | 20230802 | 091600 | 8267805850 | 35650 | 35500 | 35800 | 35400 | 3443 |
| 697 | 20230802 | 091500 | 8145513350 | 35550 | 35450 | 35550 | 35400 | 2246 |
| 698 | 20230802 | 091400 | 8065890500 | 35400 | 35700 | 35700 | 35400 | 8854 |
| 699 | 20230802 | 091300 | 7751357700 | 35600 | 35550 | 36050 | 35350 | 13308 |
| 700 | 20230802 | 091200 | 7276393950 | 35550 | 35950 | 36100 | 35500 | 10793 |
| 701 | 20230802 | 091100 | 6890406150 | 35950 | 35950 | 36200 | 35900 | 5762 |
| 702 | 20230802 | 091000 | 6683419900 | 35950 | 36150 | 36200 | 35900 | 8428 |
| 703 | 20230802 | 090900 | 6379934300 | 36200 | 36250 | 36350 | 36100 | 6734 |
| 704 | 20230802 | 090800 | 6136039250 | 36250 | 36700 | 36800 | 36250 | 5443 |
| 705 | 20230802 | 090700 | 5937685500 | 36700 | 36200 | 36750 | 36200 | 4950 |
| 706 | 20230802 | 090600 | 5757306900 | 36150 | 35950 | 36250 | 35900 | 5191 |
| 707 | 20230802 | 090500 | 5569817850 | 35950 | 36550 | 36750 | 35850 | 23668 |
| 708 | 20230802 | 090400 | 4712207800 | 36450 | 37050 | 37100 | 36400 | 21649 |
| 709 | 20230802 | 090300 | 3917532250 | 37150 | 36950 | 37450 | 36900 | 14362 |
| 710 | 20230802 | 090200 | 3383197550 | 36950 | 36700 | 37200 | 36650 | 14865 |
| 711 | 20230802 | 090100 | 2835132950 | 36700 | 37450 | 37500 | 36700 | 31319 |
| 712 | 20230802 | 090000 | 1675636800 | 37450 | 37600 | 37900 | 37450 | 44501 |