36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 201200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 11104 |
| 3 | 20230802 | 201100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 4 | 20230802 | 201000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 5 | 20230802 | 200900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 6 | 20230802 | 200800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 7 | 20230802 | 200700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 8 | 20230802 | 200600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 9 | 20230802 | 200500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 10 | 20230802 | 200400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 11 | 20230802 | 200300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 12 | 20230802 | 200200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 13 | 20230802 | 200100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 14 | 20230802 | 200000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 15 | 20230802 | 195900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 16 | 20230802 | 195800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 17 | 20230802 | 195700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 18 | 20230802 | 195600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 19 | 20230802 | 195500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 20 | 20230802 | 195400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 21 | 20230802 | 195300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 22 | 20230802 | 195200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 23 | 20230802 | 195100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 24 | 20230802 | 195000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 25 | 20230802 | 194900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 26 | 20230802 | 194800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 27 | 20230802 | 194700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 28 | 20230802 | 194600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 29 | 20230802 | 194500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 30 | 20230802 | 194400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 31 | 20230802 | 194300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 32 | 20230802 | 194200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 11104 |
| 33 | 20230802 | 194100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 34 | 20230802 | 194000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 35 | 20230802 | 193900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 36 | 20230802 | 193800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 37 | 20230802 | 193700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 38 | 20230802 | 193600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 39 | 20230802 | 193500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 40 | 20230802 | 193400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 41 | 20230802 | 193300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 42 | 20230802 | 193200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 43 | 20230802 | 193100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 44 | 20230802 | 193000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 45 | 20230802 | 192900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 46 | 20230802 | 192800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 47 | 20230802 | 192700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 48 | 20230802 | 192600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 49 | 20230802 | 192500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 50 | 20230802 | 192400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 51 | 20230802 | 192300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 52 | 20230802 | 192200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 53 | 20230802 | 192100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 54 | 20230802 | 192000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 55 | 20230802 | 191900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 56 | 20230802 | 191800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 57 | 20230802 | 191700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 58 | 20230802 | 191600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 59 | 20230802 | 191500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 60 | 20230802 | 191400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 61 | 20230802 | 191300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 62 | 20230802 | 191200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 11104 |
| 63 | 20230802 | 191100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 64 | 20230802 | 191000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 65 | 20230802 | 190900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 66 | 20230802 | 190800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 67 | 20230802 | 190700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 68 | 20230802 | 190600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 69 | 20230802 | 190500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 70 | 20230802 | 190400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 71 | 20230802 | 190300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 72 | 20230802 | 190200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 73 | 20230802 | 190100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 74 | 20230802 | 190000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 75 | 20230802 | 185900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 76 | 20230802 | 185800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 77 | 20230802 | 185700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 78 | 20230802 | 185600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 79 | 20230802 | 185500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 80 | 20230802 | 185400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 81 | 20230802 | 185300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 82 | 20230802 | 185200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 83 | 20230802 | 185100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 84 | 20230802 | 185000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 85 | 20230802 | 184900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 86 | 20230802 | 184800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 87 | 20230802 | 184700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 88 | 20230802 | 184600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 89 | 20230802 | 184500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 90 | 20230802 | 184400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 91 | 20230802 | 184300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 92 | 20230802 | 184200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 11104 |
| 93 | 20230802 | 184100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 94 | 20230802 | 184000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 95 | 20230802 | 183900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 96 | 20230802 | 183800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 97 | 20230802 | 183700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 98 | 20230802 | 183600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 99 | 20230802 | 183500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 100 | 20230802 | 183400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 101 | 20230802 | 183300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 102 | 20230802 | 183200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 103 | 20230802 | 183100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 104 | 20230802 | 183000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 105 | 20230802 | 182900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 106 | 20230802 | 182800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 107 | 20230802 | 182700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 108 | 20230802 | 182600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 109 | 20230802 | 182500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 110 | 20230802 | 182400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 111 | 20230802 | 182300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 112 | 20230802 | 182200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 113 | 20230802 | 182100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 114 | 20230802 | 182000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 115 | 20230802 | 181900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 116 | 20230802 | 181800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 117 | 20230802 | 181700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 118 | 20230802 | 181600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 119 | 20230802 | 181500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 120 | 20230802 | 181400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 121 | 20230802 | 181300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 122 | 20230802 | 181200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 11104 |
| 123 | 20230802 | 181100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 124 | 20230802 | 181000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 125 | 20230802 | 180900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 126 | 20230802 | 180800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 127 | 20230802 | 180700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 128 | 20230802 | 180600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 129 | 20230802 | 180500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 130 | 20230802 | 180400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 131 | 20230802 | 180300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 132 | 20230802 | 180200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 133 | 20230802 | 180100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 134 | 20230802 | 180000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 135 | 20230802 | 175900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 136 | 20230802 | 175800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 137 | 20230802 | 175700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 138 | 20230802 | 175600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 139 | 20230802 | 175500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 140 | 20230802 | 175400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 141 | 20230802 | 175300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 142 | 20230802 | 175200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 143 | 20230802 | 175100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 144 | 20230802 | 175000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 145 | 20230802 | 174900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 146 | 20230802 | 174800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 147 | 20230802 | 174700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 148 | 20230802 | 174600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 149 | 20230802 | 174500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 150 | 20230802 | 174400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 151 | 20230802 | 174300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 152 | 20230802 | 174200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 11104 |
| 153 | 20230802 | 174100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 154 | 20230802 | 174000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 155 | 20230802 | 173900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 156 | 20230802 | 173800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 157 | 20230802 | 173700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 158 | 20230802 | 173600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 159 | 20230802 | 173500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 160 | 20230802 | 173400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 161 | 20230802 | 173300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 162 | 20230802 | 173200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 163 | 20230802 | 173100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 164 | 20230802 | 173000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 165 | 20230802 | 172900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 166 | 20230802 | 172800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 167 | 20230802 | 172700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 168 | 20230802 | 172600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 169 | 20230802 | 172500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 170 | 20230802 | 172400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 171 | 20230802 | 172300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 172 | 20230802 | 172200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 173 | 20230802 | 172100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 174 | 20230802 | 172000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 175 | 20230802 | 171900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 176 | 20230802 | 171800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 177 | 20230802 | 171700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 178 | 20230802 | 171600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 179 | 20230802 | 171500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 180 | 20230802 | 171400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 181 | 20230802 | 171300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 182 | 20230802 | 171200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 11104 |
| 183 | 20230802 | 171100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 184 | 20230802 | 171000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 185 | 20230802 | 170900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 186 | 20230802 | 170800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 187 | 20230802 | 170700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 188 | 20230802 | 170600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 189 | 20230802 | 170500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 190 | 20230802 | 170400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 191 | 20230802 | 170300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 192 | 20230802 | 170200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 193 | 20230802 | 170100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 194 | 20230802 | 170000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 195 | 20230802 | 165900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 196 | 20230802 | 165800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 197 | 20230802 | 165700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 198 | 20230802 | 165600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 199 | 20230802 | 165500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 200 | 20230802 | 165400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 201 | 20230802 | 165300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 202 | 20230802 | 165200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 203 | 20230802 | 165100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 204 | 20230802 | 165000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 205 | 20230802 | 164900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 206 | 20230802 | 164800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 207 | 20230802 | 164700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 208 | 20230802 | 164600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 209 | 20230802 | 164500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 210 | 20230802 | 164400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 211 | 20230802 | 164300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 212 | 20230802 | 164200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 11104 |
| 213 | 20230802 | 164100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 214 | 20230802 | 164000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 215 | 20230802 | 163900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 216 | 20230802 | 163800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 217 | 20230802 | 163700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 218 | 20230802 | 163600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 219 | 20230802 | 163500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 220 | 20230802 | 163400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 221 | 20230802 | 163300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 222 | 20230802 | 163200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 223 | 20230802 | 163100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 224 | 20230802 | 163000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 225 | 20230802 | 162900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 226 | 20230802 | 162800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 227 | 20230802 | 162700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 228 | 20230802 | 162600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 229 | 20230802 | 162500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 230 | 20230802 | 162400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 231 | 20230802 | 162300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 232 | 20230802 | 162200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 233 | 20230802 | 162100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 234 | 20230802 | 162000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 235 | 20230802 | 161900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 236 | 20230802 | 161800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 237 | 20230802 | 161700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 238 | 20230802 | 161600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 239 | 20230802 | 161500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 240 | 20230802 | 161400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 241 | 20230802 | 161300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 242 | 20230802 | 161200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 11104 |
| 243 | 20230802 | 161100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 244 | 20230802 | 161000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 245 | 20230802 | 160900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 246 | 20230802 | 160800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 247 | 20230802 | 160700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 248 | 20230802 | 160600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 249 | 20230802 | 160500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 250 | 20230802 | 160400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 251 | 20230802 | 160300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 252 | 20230802 | 160200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 253 | 20230802 | 160100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 254 | 20230802 | 160000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 255 | 20230802 | 155900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 256 | 20230802 | 155800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 257 | 20230802 | 155700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 258 | 20230802 | 155600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 259 | 20230802 | 155500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 260 | 20230802 | 155400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 261 | 20230802 | 155300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 262 | 20230802 | 155200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 263 | 20230802 | 155100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 264 | 20230802 | 155000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 265 | 20230802 | 154900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 266 | 20230802 | 154800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 267 | 20230802 | 154700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 268 | 20230802 | 154600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 269 | 20230802 | 154500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 270 | 20230802 | 154400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 271 | 20230802 | 154300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 272 | 20230802 | 154200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 11104 |
| 273 | 20230802 | 154100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 274 | 20230802 | 154000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 275 | 20230802 | 153900 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 276 | 20230802 | 153800 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 277 | 20230802 | 153700 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 278 | 20230802 | 153600 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 279 | 20230802 | 153500 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 280 | 20230802 | 153400 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 281 | 20230802 | 153300 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 282 | 20230802 | 153200 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 283 | 20230802 | 153100 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 284 | 20230802 | 153000 | 24537886350 | 42150 | 42150 | 42150 | 42150 | 11104 |
| 285 | 20230802 | 152900 | 24069852750 | 42250 | 42250 | 42250 | 42250 | 0 |
| 286 | 20230802 | 152800 | 24069852750 | 42250 | 42250 | 42250 | 42250 | 0 |
| 287 | 20230802 | 152700 | 24069852750 | 42250 | 42250 | 42250 | 42250 | 0 |
| 288 | 20230802 | 152600 | 24069852750 | 42250 | 42250 | 42250 | 42250 | 0 |
| 289 | 20230802 | 152500 | 24069852750 | 42250 | 42250 | 42250 | 42250 | 0 |
| 290 | 20230802 | 152400 | 24069852750 | 42250 | 42250 | 42250 | 42250 | 0 |
| 291 | 20230802 | 152300 | 24069852750 | 42250 | 42250 | 42250 | 42250 | 0 |
| 292 | 20230802 | 152200 | 24069852750 | 42250 | 42250 | 42250 | 42250 | 0 |
| 293 | 20230802 | 152100 | 24069852750 | 42250 | 42250 | 42250 | 42250 | 0 |
| 294 | 20230802 | 152000 | 24069852750 | 42250 | 42250 | 42250 | 42250 | 0 |
| 295 | 20230802 | 151900 | 24069852750 | 42250 | 42250 | 42300 | 42200 | 2492 |
| 296 | 20230802 | 151800 | 23964565700 | 42250 | 42250 | 42250 | 42200 | 673 |
| 297 | 20230802 | 151700 | 23936136950 | 42250 | 42250 | 42300 | 42200 | 1950 |
| 298 | 20230802 | 151600 | 23853748050 | 42300 | 42300 | 42300 | 42250 | 2090 |
| 299 | 20230802 | 151500 | 23765421350 | 42250 | 42250 | 42300 | 42250 | 750 |
| 300 | 20230802 | 151400 | 23733714450 | 42200 | 42200 | 42250 | 42150 | 1736 |
| 301 | 20230802 | 151300 | 23660449250 | 42200 | 42150 | 42200 | 42150 | 3216 |
| 302 | 20230802 | 151200 | 23524889300 | 42150 | 42150 | 42150 | 42100 | 576 |
| 303 | 20230802 | 151100 | 23500615950 | 42100 | 42150 | 42150 | 42100 | 588 |
| 304 | 20230802 | 151000 | 23475844700 | 42100 | 42150 | 42150 | 42100 | 149 |
| 305 | 20230802 | 150900 | 23469567250 | 42100 | 42100 | 42150 | 42100 | 572 |
| 306 | 20230802 | 150800 | 23445478000 | 42100 | 42150 | 42150 | 42100 | 317 |
| 307 | 20230802 | 150700 | 23432126050 | 42100 | 42150 | 42150 | 42100 | 526 |
| 308 | 20230802 | 150600 | 23409976650 | 42150 | 42100 | 42150 | 42100 | 560 |
| 309 | 20230802 | 150500 | 23386376450 | 42100 | 42150 | 42150 | 42100 | 643 |
| 310 | 20230802 | 150400 | 23359299050 | 42100 | 42100 | 42150 | 42050 | 1143 |
| 311 | 20230802 | 150300 | 23311181650 | 42150 | 42100 | 42150 | 42100 | 710 |
| 312 | 20230802 | 150200 | 23281287350 | 42100 | 42150 | 42150 | 42100 | 576 |
| 313 | 20230802 | 150100 | 23257025450 | 42150 | 42150 | 42150 | 42100 | 867 |
| 314 | 20230802 | 150000 | 23220521300 | 42150 | 42100 | 42150 | 42050 | 659 |
| 315 | 20230802 | 145900 | 23192779800 | 42100 | 42100 | 42100 | 42050 | 2530 |
| 316 | 20230802 | 145800 | 23086293200 | 42100 | 42100 | 42150 | 42050 | 2611 |
| 317 | 20230802 | 145700 | 22976452850 | 42150 | 42100 | 42150 | 42100 | 614 |
| 318 | 20230802 | 145600 | 22950598600 | 42150 | 42100 | 42150 | 42050 | 1513 |
| 319 | 20230802 | 145500 | 22886904100 | 42150 | 42100 | 42150 | 42100 | 1417 |
| 320 | 20230802 | 145400 | 22827243000 | 42150 | 42150 | 42150 | 42100 | 1028 |
| 321 | 20230802 | 145300 | 22783933350 | 42100 | 42100 | 42150 | 42100 | 227 |
| 322 | 20230802 | 145200 | 22774376200 | 42150 | 42100 | 42150 | 42100 | 375 |
| 323 | 20230802 | 145100 | 22758586050 | 42100 | 42100 | 42150 | 42100 | 371 |
| 324 | 20230802 | 145000 | 22742964600 | 42100 | 42100 | 42150 | 42050 | 1693 |
| 325 | 20230802 | 144900 | 22671690950 | 42100 | 42150 | 42150 | 42100 | 1211 |
| 326 | 20230802 | 144800 | 22620705150 | 42100 | 42100 | 42150 | 42100 | 888 |
| 327 | 20230802 | 144700 | 22583320250 | 42100 | 42250 | 42250 | 42100 | 3219 |
| 328 | 20230802 | 144600 | 22447538950 | 42200 | 42250 | 42250 | 42200 | 737 |
| 329 | 20230802 | 144500 | 22416406150 | 42200 | 42250 | 42250 | 42200 | 214 |
| 330 | 20230802 | 144400 | 22407370050 | 42200 | 42200 | 42250 | 42200 | 1406 |
| 331 | 20230802 | 144300 | 22348021800 | 42200 | 42250 | 42250 | 42200 | 184 |
| 332 | 20230802 | 144200 | 22340250950 | 42250 | 42300 | 42300 | 42200 | 1093 |
| 333 | 20230802 | 144100 | 22294067150 | 42250 | 42250 | 42300 | 42250 | 289 |
| 334 | 20230802 | 144000 | 22281852850 | 42300 | 42250 | 42300 | 42250 | 128 |
| 335 | 20230802 | 143900 | 22276440600 | 42250 | 42300 | 42300 | 42250 | 68 |
| 336 | 20230802 | 143800 | 22273564300 | 42250 | 42250 | 42300 | 42250 | 580 |
| 337 | 20230802 | 143700 | 22249058800 | 42250 | 42250 | 42250 | 42200 | 217 |
| 338 | 20230802 | 143600 | 22239890650 | 42250 | 42250 | 42250 | 42250 | 702 |
| 339 | 20230802 | 143500 | 22210231150 | 42250 | 42250 | 42250 | 42200 | 303 |
| 340 | 20230802 | 143400 | 22197429500 | 42250 | 42250 | 42300 | 42250 | 294 |
| 341 | 20230802 | 143300 | 22185007800 | 42250 | 42250 | 42300 | 42250 | 527 |
| 342 | 20230802 | 143200 | 22162741250 | 42250 | 42250 | 42250 | 42200 | 200 |
| 343 | 20230802 | 143100 | 22154294800 | 42250 | 42250 | 42300 | 42250 | 517 |
| 344 | 20230802 | 143000 | 22132451500 | 42250 | 42100 | 42250 | 42050 | 8432 |
| 345 | 20230802 | 142900 | 21777607400 | 42100 | 42050 | 42100 | 42050 | 431 |
| 346 | 20230802 | 142800 | 21759477650 | 42050 | 42050 | 42100 | 42050 | 3282 |
| 347 | 20230802 | 142700 | 21621460300 | 42050 | 42100 | 42150 | 42050 | 1214 |
| 348 | 20230802 | 142600 | 21570351400 | 42100 | 42150 | 42150 | 42100 | 1595 |
| 349 | 20230802 | 142500 | 21503199500 | 42150 | 42150 | 42150 | 42100 | 578 |
| 350 | 20230802 | 142400 | 21478839300 | 42150 | 42150 | 42200 | 42150 | 361 |
| 351 | 20230802 | 142300 | 21463620600 | 42150 | 42150 | 42200 | 42150 | 859 |
| 352 | 20230802 | 142200 | 21427410300 | 42150 | 42150 | 42200 | 42150 | 533 |
| 353 | 20230802 | 142100 | 21404940250 | 42150 | 42150 | 42200 | 42150 | 440 |
| 354 | 20230802 | 142000 | 21386393550 | 42200 | 42150 | 42200 | 42150 | 451 |
| 355 | 20230802 | 141900 | 21367379800 | 42150 | 42200 | 42200 | 42150 | 295 |
| 356 | 20230802 | 141800 | 21354941150 | 42200 | 42150 | 42200 | 42150 | 478 |
| 357 | 20230802 | 141700 | 21334784150 | 42150 | 42150 | 42200 | 42150 | 372 |
| 358 | 20230802 | 141600 | 21319093750 | 42150 | 42200 | 42200 | 42150 | 439 |
| 359 | 20230802 | 141500 | 21300585950 | 42200 | 42200 | 42250 | 42200 | 1277 |
| 360 | 20230802 | 141400 | 21246696350 | 42200 | 42200 | 42250 | 42200 | 639 |
| 361 | 20230802 | 141300 | 21219728300 | 42200 | 42250 | 42250 | 42200 | 321 |
| 362 | 20230802 | 141200 | 21206176100 | 42200 | 42200 | 42250 | 42200 | 641 |
| 363 | 20230802 | 141100 | 21179117800 | 42200 | 42200 | 42250 | 42200 | 286 |
| 364 | 20230802 | 141000 | 21167045600 | 42200 | 42250 | 42300 | 42200 | 1644 |
| 365 | 20230802 | 140900 | 21097586050 | 42250 | 42250 | 42300 | 42250 | 458 |
| 366 | 20230802 | 140800 | 21078232800 | 42250 | 42250 | 42300 | 42250 | 173 |
| 367 | 20230802 | 140700 | 21070918700 | 42250 | 42300 | 42300 | 42250 | 504 |
| 368 | 20230802 | 140600 | 21049612100 | 42300 | 42300 | 42350 | 42300 | 456 |
| 369 | 20230802 | 140500 | 21030317500 | 42300 | 42250 | 42300 | 42250 | 546 |
| 370 | 20230802 | 140400 | 21007230050 | 42250 | 42350 | 42350 | 42250 | 895 |
| 371 | 20230802 | 140300 | 20969379400 | 42350 | 42300 | 42400 | 42300 | 1484 |
| 372 | 20230802 | 140200 | 20906536900 | 42350 | 42300 | 42350 | 42300 | 315 |
| 373 | 20230802 | 140100 | 20893211300 | 42300 | 42200 | 42300 | 42200 | 879 |
| 374 | 20230802 | 140000 | 20856097800 | 42250 | 42300 | 42350 | 42200 | 848 |
| 375 | 20230802 | 135900 | 20820249450 | 42300 | 42200 | 42300 | 42200 | 740 |
| 376 | 20230802 | 135800 | 20788983400 | 42250 | 42200 | 42250 | 42200 | 98 |
| 377 | 20230802 | 135700 | 20784847250 | 42250 | 42250 | 42300 | 42200 | 537 |
| 378 | 20230802 | 135600 | 20762157800 | 42250 | 42300 | 42350 | 42250 | 304 |
| 379 | 20230802 | 135500 | 20749302600 | 42250 | 42250 | 42300 | 42250 | 345 |
| 380 | 20230802 | 135400 | 20734721700 | 42250 | 42300 | 42350 | 42250 | 584 |
| 381 | 20230802 | 135300 | 20710035400 | 42300 | 42250 | 42300 | 42200 | 1344 |
| 382 | 20230802 | 135200 | 20653253000 | 42250 | 42150 | 42250 | 42150 | 585 |
| 383 | 20230802 | 135100 | 20628559750 | 42150 | 42100 | 42150 | 42100 | 891 |
| 384 | 20230802 | 135000 | 20591011100 | 42100 | 42100 | 42150 | 42050 | 455 |
| 385 | 20230802 | 134900 | 20571853050 | 42100 | 42100 | 42150 | 42100 | 460 |
| 386 | 20230802 | 134800 | 20552486900 | 42100 | 42150 | 42150 | 42100 | 3134 |
| 387 | 20230802 | 134700 | 20420517250 | 42150 | 42150 | 42200 | 42100 | 1819 |
| 388 | 20230802 | 134600 | 20343858900 | 42150 | 42200 | 42200 | 42100 | 2462 |
| 389 | 20230802 | 134500 | 20240058600 | 42200 | 42200 | 42200 | 42150 | 210 |
| 390 | 20230802 | 134400 | 20231205000 | 42150 | 42150 | 42200 | 42150 | 303 |
| 391 | 20230802 | 134300 | 20218428400 | 42150 | 42150 | 42200 | 42150 | 384 |
| 392 | 20230802 | 134200 | 20202240550 | 42150 | 42150 | 42200 | 42150 | 295 |
| 393 | 20230802 | 134100 | 20189805750 | 42150 | 42150 | 42250 | 42100 | 1085 |
| 394 | 20230802 | 134000 | 20144052300 | 42150 | 42150 | 42200 | 42100 | 2259 |
| 395 | 20230802 | 133900 | 20048778350 | 42100 | 42100 | 42150 | 42100 | 280 |
| 396 | 20230802 | 133800 | 20036984650 | 42100 | 42150 | 42200 | 42100 | 1895 |
| 397 | 20230802 | 133700 | 19957115250 | 42150 | 42150 | 42200 | 42150 | 601 |
| 398 | 20230802 | 133600 | 19931781200 | 42150 | 42150 | 42200 | 42150 | 423 |
| 399 | 20230802 | 133500 | 19913950350 | 42150 | 42100 | 42200 | 42100 | 2164 |
| 400 | 20230802 | 133400 | 19822780400 | 42100 | 42200 | 42200 | 42100 | 3452 |
| 401 | 20230802 | 133300 | 19677240500 | 42200 | 42250 | 42300 | 42200 | 2309 |
| 402 | 20230802 | 133200 | 19579715600 | 42250 | 42250 | 42300 | 42250 | 299 |
| 403 | 20230802 | 133100 | 19567082050 | 42250 | 42300 | 42350 | 42250 | 5233 |
| 404 | 20230802 | 133000 | 19345779400 | 42300 | 42300 | 42350 | 42300 | 183 |
| 405 | 20230802 | 132900 | 19338038450 | 42300 | 42350 | 42350 | 42300 | 237 |
| 406 | 20230802 | 132800 | 19328008700 | 42300 | 42300 | 42350 | 42300 | 1019 |
| 407 | 20230802 | 132700 | 19284888050 | 42300 | 42350 | 42350 | 42300 | 1418 |
| 408 | 20230802 | 132600 | 19224895450 | 42350 | 42300 | 42350 | 42300 | 2168 |
| 409 | 20230802 | 132500 | 19133151450 | 42350 | 42300 | 42350 | 42300 | 2706 |
| 410 | 20230802 | 132400 | 19018587050 | 42350 | 42350 | 42400 | 42350 | 3645 |
| 411 | 20230802 | 132300 | 18864219850 | 42400 | 42350 | 42400 | 42350 | 259 |
| 412 | 20230802 | 132200 | 18853249800 | 42400 | 42450 | 42500 | 42350 | 4945 |
| 413 | 20230802 | 132100 | 18643503700 | 42450 | 42450 | 42550 | 42450 | 783 |
| 414 | 20230802 | 132000 | 18610252700 | 42550 | 42500 | 42550 | 42450 | 537 |
| 415 | 20230802 | 131900 | 18587431650 | 42500 | 42450 | 42500 | 42450 | 1356 |
| 416 | 20230802 | 131800 | 18529803350 | 42500 | 42450 | 42500 | 42450 | 771 |
| 417 | 20230802 | 131700 | 18497050550 | 42450 | 42450 | 42450 | 42400 | 1100 |
| 418 | 20230802 | 131600 | 18450364400 | 42450 | 42450 | 42450 | 42400 | 537 |
| 419 | 20230802 | 131500 | 18427569650 | 42450 | 42450 | 42450 | 42400 | 1278 |
| 420 | 20230802 | 131400 | 18373329850 | 42450 | 42500 | 42500 | 42450 | 1368 |
| 421 | 20230802 | 131300 | 18315195850 | 42500 | 42450 | 42500 | 42400 | 457 |
| 422 | 20230802 | 131200 | 18295791900 | 42450 | 42450 | 42500 | 42450 | 628 |
| 423 | 20230802 | 131100 | 18269131250 | 42450 | 42500 | 42500 | 42450 | 307 |
| 424 | 20230802 | 131000 | 18256087550 | 42450 | 42500 | 42500 | 42450 | 333 |
| 425 | 20230802 | 130900 | 18241951000 | 42500 | 42450 | 42500 | 42400 | 2457 |
| 426 | 20230802 | 130800 | 18137595600 | 42450 | 42450 | 42450 | 42400 | 363 |
| 427 | 20230802 | 130700 | 18122198700 | 42450 | 42400 | 42450 | 42400 | 440 |
| 428 | 20230802 | 130600 | 18103535050 | 42400 | 42400 | 42450 | 42400 | 159 |
| 429 | 20230802 | 130500 | 18096790750 | 42450 | 42400 | 42450 | 42350 | 711 |
| 430 | 20230802 | 130400 | 18066643550 | 42400 | 42400 | 42450 | 42350 | 557 |
| 431 | 20230802 | 130300 | 18043025700 | 42400 | 42350 | 42400 | 42350 | 1012 |
| 432 | 20230802 | 130200 | 18000117000 | 42350 | 42400 | 42400 | 42350 | 751 |
| 433 | 20230802 | 130100 | 17968302350 | 42350 | 42350 | 42400 | 42350 | 351 |
| 434 | 20230802 | 130000 | 17953430550 | 42400 | 42350 | 42400 | 42350 | 227 |
| 435 | 20230802 | 125900 | 17943810550 | 42350 | 42350 | 42350 | 42350 | 200 |
| 436 | 20230802 | 125800 | 17935340550 | 42350 | 42300 | 42400 | 42300 | 631 |
| 437 | 20230802 | 125700 | 17908622150 | 42300 | 42300 | 42400 | 42250 | 2802 |
| 438 | 20230802 | 125600 | 17790075300 | 42350 | 42400 | 42400 | 42300 | 1821 |
| 439 | 20230802 | 125500 | 17713010900 | 42400 | 42450 | 42450 | 42400 | 1267 |
| 440 | 20230802 | 125400 | 17659287400 | 42500 | 42350 | 42500 | 42300 | 1070 |
| 441 | 20230802 | 125300 | 17613937700 | 42350 | 42350 | 42400 | 42350 | 2585 |
| 442 | 20230802 | 125200 | 17504462100 | 42350 | 42400 | 42400 | 42350 | 1407 |
| 443 | 20230802 | 125100 | 17444843300 | 42400 | 42500 | 42500 | 42400 | 1962 |
| 444 | 20230802 | 125000 | 17361622550 | 42400 | 42500 | 42500 | 42400 | 1043 |
| 445 | 20230802 | 124900 | 17317361200 | 42450 | 42400 | 42450 | 42350 | 1339 |
| 446 | 20230802 | 124800 | 17260579050 | 42400 | 42450 | 42500 | 42400 | 1662 |
| 447 | 20230802 | 124700 | 17190078800 | 42500 | 42550 | 42550 | 42450 | 3306 |
| 448 | 20230802 | 124600 | 17049588600 | 42550 | 42550 | 42550 | 42500 | 611 |
| 449 | 20230802 | 124500 | 17023590600 | 42550 | 42600 | 42600 | 42550 | 1417 |
| 450 | 20230802 | 124400 | 16963293650 | 42550 | 42600 | 42600 | 42550 | 2021 |
| 451 | 20230802 | 124300 | 16877284200 | 42550 | 42550 | 42600 | 42500 | 999 |
| 452 | 20230802 | 124200 | 16834773850 | 42550 | 42600 | 42600 | 42500 | 4749 |
| 453 | 20230802 | 124100 | 16632594500 | 42650 | 42650 | 42650 | 42600 | 607 |
| 454 | 20230802 | 124000 | 16606729850 | 42650 | 42650 | 42650 | 42600 | 116 |
| 455 | 20230802 | 123900 | 16601787850 | 42650 | 42700 | 42700 | 42650 | 1744 |
| 456 | 20230802 | 123800 | 16527400350 | 42700 | 42700 | 42750 | 42700 | 132 |
| 457 | 20230802 | 123700 | 16521762550 | 42750 | 42700 | 42750 | 42650 | 504 |
| 458 | 20230802 | 123600 | 16500241750 | 42700 | 42750 | 42750 | 42700 | 407 |
| 459 | 20230802 | 123500 | 16482862650 | 42700 | 42700 | 42750 | 42700 | 140 |
| 460 | 20230802 | 123400 | 16476883150 | 42700 | 42700 | 42750 | 42700 | 1366 |
| 461 | 20230802 | 123300 | 16418554850 | 42700 | 42700 | 42750 | 42650 | 1142 |
| 462 | 20230802 | 123200 | 16369791050 | 42700 | 42750 | 42750 | 42650 | 1859 |
| 463 | 20230802 | 123100 | 16290413000 | 42700 | 42750 | 42750 | 42700 | 456 |
| 464 | 20230802 | 123000 | 16270931300 | 42750 | 42800 | 42800 | 42750 | 911 |
| 465 | 20230802 | 122900 | 16231978950 | 42800 | 42700 | 42800 | 42700 | 316 |
| 466 | 20230802 | 122800 | 16218466900 | 42750 | 42700 | 42750 | 42700 | 178 |
| 467 | 20230802 | 122700 | 16210860000 | 42800 | 42700 | 42800 | 42700 | 341 |
| 468 | 20230802 | 122600 | 16196266900 | 42700 | 42700 | 42800 | 42700 | 103 |
| 469 | 20230802 | 122500 | 16191866150 | 42700 | 42650 | 42700 | 42650 | 740 |
| 470 | 20230802 | 122400 | 16160268400 | 42700 | 42750 | 42750 | 42650 | 1092 |
| 471 | 20230802 | 122300 | 16113649250 | 42750 | 42850 | 42850 | 42750 | 1139 |
| 472 | 20230802 | 122200 | 16064920350 | 42850 | 42750 | 42850 | 42750 | 445 |
| 473 | 20230802 | 122100 | 16045870550 | 42750 | 42750 | 42750 | 42700 | 239 |
| 474 | 20230802 | 122000 | 16035654200 | 42750 | 42700 | 42750 | 42700 | 143 |
| 475 | 20230802 | 121900 | 16029545000 | 42700 | 42650 | 42700 | 42650 | 1159 |
| 476 | 20230802 | 121800 | 15980066700 | 42700 | 42650 | 42700 | 42650 | 1230 |
| 477 | 20230802 | 121700 | 15927578700 | 42650 | 42650 | 42700 | 42650 | 937 |
| 478 | 20230802 | 121600 | 15887591650 | 42650 | 42650 | 42650 | 42600 | 410 |
| 479 | 20230802 | 121500 | 15870105950 | 42650 | 42700 | 42700 | 42650 | 360 |
| 480 | 20230802 | 121400 | 15854748600 | 42650 | 42550 | 42700 | 42550 | 3025 |
| 481 | 20230802 | 121300 | 15725703650 | 42600 | 42600 | 42650 | 42550 | 1527 |
| 482 | 20230802 | 121200 | 15660672500 | 42650 | 42650 | 42700 | 42600 | 2557 |
| 483 | 20230802 | 121100 | 15551674500 | 42700 | 42750 | 42750 | 42650 | 5703 |
| 484 | 20230802 | 121000 | 15308113150 | 42750 | 42800 | 42800 | 42750 | 1157 |
| 485 | 20230802 | 120900 | 15258593600 | 42800 | 42850 | 42900 | 42800 | 222 |
| 486 | 20230802 | 120800 | 15249083450 | 42850 | 42900 | 42900 | 42850 | 303 |
| 487 | 20230802 | 120700 | 15236098800 | 42900 | 42900 | 42900 | 42850 | 173 |
| 488 | 20230802 | 120600 | 15228679550 | 42850 | 42850 | 42850 | 42800 | 457 |
| 489 | 20230802 | 120500 | 15209098000 | 42850 | 42900 | 42900 | 42800 | 1205 |
| 490 | 20230802 | 120400 | 15157463400 | 42900 | 42850 | 42900 | 42850 | 1011 |
| 491 | 20230802 | 120300 | 15114141950 | 42850 | 42800 | 42850 | 42800 | 396 |
| 492 | 20230802 | 120200 | 15097183850 | 42850 | 42750 | 42850 | 42750 | 771 |
| 493 | 20230802 | 120100 | 15064168050 | 42800 | 42800 | 42850 | 42800 | 1509 |
| 494 | 20230802 | 120000 | 14999545050 | 42800 | 42800 | 42850 | 42750 | 377 |
| 495 | 20230802 | 115900 | 14983417800 | 42800 | 42700 | 42850 | 42700 | 1381 |
| 496 | 20230802 | 115800 | 14924385800 | 42800 | 42850 | 42850 | 42700 | 2966 |
| 497 | 20230802 | 115700 | 14797492000 | 42850 | 43050 | 43050 | 42850 | 4848 |
| 498 | 20230802 | 115600 | 14589449200 | 43000 | 43050 | 43050 | 42950 | 333 |
| 499 | 20230802 | 115500 | 14575131050 | 43050 | 42950 | 43050 | 42950 | 3758 |
| 500 | 20230802 | 115400 | 14413600900 | 43000 | 42950 | 43000 | 42950 | 340 |
| 501 | 20230802 | 115300 | 14398983500 | 43000 | 43000 | 43000 | 42950 | 367 |
| 502 | 20230802 | 115200 | 14383205800 | 43000 | 43000 | 43000 | 42950 | 788 |
| 503 | 20230802 | 115100 | 14349327550 | 43000 | 43000 | 43000 | 42950 | 893 |
| 504 | 20230802 | 115000 | 14310954400 | 43000 | 42950 | 43000 | 42950 | 948 |
| 505 | 20230802 | 114900 | 14270234100 | 42950 | 42900 | 42950 | 42900 | 524 |
| 506 | 20230802 | 114800 | 14247737000 | 42950 | 42950 | 43000 | 42900 | 402 |
| 507 | 20230802 | 114700 | 14230479700 | 42950 | 42950 | 42950 | 42900 | 4186 |
| 508 | 20230802 | 114600 | 14050699050 | 42950 | 42950 | 42950 | 42900 | 933 |
| 509 | 20230802 | 114500 | 14010669000 | 42950 | 42950 | 42950 | 42900 | 363 |
| 510 | 20230802 | 114400 | 13995083950 | 42950 | 42950 | 43000 | 42950 | 1785 |
| 511 | 20230802 | 114300 | 13918418050 | 43000 | 43050 | 43050 | 42950 | 2773 |
| 512 | 20230802 | 114200 | 13799218250 | 43050 | 43050 | 43050 | 43000 | 819 |
| 513 | 20230802 | 114100 | 13763973900 | 43050 | 43100 | 43100 | 43050 | 512 |
| 514 | 20230802 | 114000 | 13741916500 | 43050 | 43100 | 43100 | 43050 | 1007 |
| 515 | 20230802 | 113900 | 13698550900 | 43100 | 43050 | 43100 | 43050 | 649 |
| 516 | 20230802 | 113800 | 13670586000 | 43100 | 43150 | 43150 | 43050 | 1791 |
| 517 | 20230802 | 113700 | 13593449900 | 43150 | 43100 | 43150 | 43100 | 118 |
| 518 | 20230802 | 113600 | 13588364000 | 43100 | 43150 | 43150 | 43100 | 660 |
| 519 | 20230802 | 113500 | 13559917750 | 43100 | 43200 | 43250 | 43100 | 1467 |
| 520 | 20230802 | 113400 | 13496558400 | 43250 | 43300 | 43300 | 43250 | 854 |
| 521 | 20230802 | 113300 | 13459612800 | 43300 | 43150 | 43300 | 43150 | 533 |
| 522 | 20230802 | 113200 | 13436576950 | 43150 | 43200 | 43200 | 43150 | 307 |
| 523 | 20230802 | 113100 | 13423325400 | 43200 | 43100 | 43200 | 43100 | 204 |
| 524 | 20230802 | 113000 | 13414522150 | 43050 | 43200 | 43200 | 43000 | 733 |
| 525 | 20230802 | 112900 | 13382964750 | 43200 | 42950 | 43250 | 42950 | 1600 |
| 526 | 20230802 | 112800 | 13314117250 | 42950 | 43100 | 43100 | 42950 | 2268 |
| 527 | 20230802 | 112700 | 13216615300 | 43100 | 43100 | 43150 | 43000 | 3830 |
| 528 | 20230802 | 112600 | 13051756450 | 43100 | 43150 | 43150 | 43050 | 2184 |
| 529 | 20230802 | 112500 | 12957646100 | 43100 | 43200 | 43250 | 43100 | 3354 |
| 530 | 20230802 | 112400 | 12812947800 | 43250 | 43350 | 43400 | 43250 | 3964 |
| 531 | 20230802 | 112300 | 12641232850 | 43350 | 43400 | 43400 | 43350 | 806 |
| 532 | 20230802 | 112200 | 12606255950 | 43400 | 43400 | 43400 | 43350 | 728 |
| 533 | 20230802 | 112100 | 12574667700 | 43400 | 43400 | 43400 | 43350 | 318 |
| 534 | 20230802 | 112000 | 12560872450 | 43350 | 43450 | 43500 | 43350 | 388 |
| 535 | 20230802 | 111900 | 12544032500 | 43450 | 43450 | 43450 | 43300 | 2393 |
| 536 | 20230802 | 111800 | 12440286300 | 43450 | 43350 | 43450 | 43300 | 1544 |
| 537 | 20230802 | 111700 | 12373325800 | 43400 | 43450 | 43500 | 43350 | 2536 |
| 538 | 20230802 | 111600 | 12263218750 | 43450 | 43500 | 43500 | 43450 | 910 |
| 539 | 20230802 | 111500 | 12223658100 | 43450 | 43450 | 43500 | 43450 | 556 |
| 540 | 20230802 | 111400 | 12199496150 | 43450 | 43450 | 43500 | 43450 | 507 |
| 541 | 20230802 | 111300 | 12177454750 | 43450 | 43450 | 43500 | 43450 | 1429 |
| 542 | 20230802 | 111200 | 12115356450 | 43500 | 43500 | 43500 | 43450 | 1094 |
| 543 | 20230802 | 111100 | 12067780300 | 43500 | 43550 | 43550 | 43450 | 10022 |
| 544 | 20230802 | 111000 | 11631649950 | 43550 | 43600 | 43650 | 43550 | 1565 |
| 545 | 20230802 | 110900 | 11563424600 | 43650 | 43650 | 43650 | 43600 | 3899 |
| 546 | 20230802 | 110800 | 11393382150 | 43700 | 43850 | 43850 | 43650 | 6380 |
| 547 | 20230802 | 110700 | 11114370300 | 43850 | 43950 | 44000 | 43850 | 903 |
| 548 | 20230802 | 110600 | 11074724050 | 44000 | 44000 | 44000 | 43950 | 1405 |
| 549 | 20230802 | 110500 | 11012930300 | 44000 | 44100 | 44100 | 44000 | 304 |
| 550 | 20230802 | 110400 | 10999549000 | 44050 | 44000 | 44100 | 43950 | 1701 |
| 551 | 20230802 | 110300 | 10924654900 | 44050 | 44000 | 44050 | 43900 | 1226 |
| 552 | 20230802 | 110200 | 10870692400 | 44000 | 43950 | 44050 | 43900 | 930 |
| 553 | 20230802 | 110100 | 10829769100 | 43950 | 43950 | 43950 | 43900 | 1198 |
| 554 | 20230802 | 110000 | 10777130200 | 44100 | 44050 | 44100 | 44000 | 1290 |
| 555 | 20230802 | 105900 | 10720330050 | 44100 | 44050 | 44100 | 44000 | 982 |
| 556 | 20230802 | 105800 | 10677076550 | 43950 | 43950 | 44100 | 43950 | 763 |
| 557 | 20230802 | 105700 | 10643498400 | 43950 | 44050 | 44100 | 43950 | 2250 |
| 558 | 20230802 | 105600 | 10544436750 | 44050 | 44000 | 44050 | 44000 | 1623 |
| 559 | 20230802 | 105500 | 10472958300 | 44000 | 43900 | 44000 | 43900 | 1535 |
| 560 | 20230802 | 105400 | 10405520300 | 43900 | 43900 | 43950 | 43850 | 1149 |
| 561 | 20230802 | 105300 | 10355054250 | 43800 | 44000 | 44000 | 43800 | 7569 |
| 562 | 20230802 | 105200 | 10022619500 | 43950 | 44050 | 44050 | 43950 | 1548 |
| 563 | 20230802 | 105100 | 9954503650 | 44150 | 44100 | 44150 | 44050 | 1660 |
| 564 | 20230802 | 105000 | 9881338200 | 44100 | 44100 | 44100 | 44000 | 1072 |
| 565 | 20230802 | 104900 | 9834100900 | 44100 | 44050 | 44100 | 44000 | 1662 |
| 566 | 20230802 | 104800 | 9760895600 | 44050 | 44050 | 44050 | 43950 | 1982 |
| 567 | 20230802 | 104700 | 9673671300 | 44050 | 44100 | 44100 | 44050 | 237 |
| 568 | 20230802 | 104600 | 9663227850 | 44050 | 44050 | 44100 | 43950 | 2475 |
| 569 | 20230802 | 104500 | 9554296050 | 44000 | 44050 | 44050 | 44000 | 2209 |
| 570 | 20230802 | 104400 | 9457032900 | 44050 | 44150 | 44150 | 44000 | 2568 |
| 571 | 20230802 | 104300 | 9343874500 | 44150 | 44150 | 44200 | 44100 | 1376 |
| 572 | 20230802 | 104200 | 9283162700 | 44150 | 44150 | 44200 | 44150 | 1804 |
| 573 | 20230802 | 104100 | 9203465100 | 44200 | 44200 | 44250 | 44200 | 645 |
| 574 | 20230802 | 104000 | 9174943600 | 44250 | 44200 | 44250 | 44150 | 1560 |
| 575 | 20230802 | 103900 | 9105998900 | 44200 | 44250 | 44250 | 44200 | 463 |
| 576 | 20230802 | 103800 | 9085520100 | 44250 | 44400 | 44400 | 44250 | 3268 |
| 577 | 20230802 | 103700 | 8940701700 | 44400 | 44400 | 44450 | 44400 | 282 |
| 578 | 20230802 | 103600 | 8928178900 | 44400 | 44400 | 44400 | 44300 | 1027 |
| 579 | 20230802 | 103500 | 8882607350 | 44350 | 44450 | 44500 | 44350 | 1820 |
| 580 | 20230802 | 103400 | 8801759650 | 44450 | 44400 | 44450 | 44350 | 916 |
| 581 | 20230802 | 103300 | 8761073250 | 44400 | 44350 | 44400 | 44350 | 825 |
| 582 | 20230802 | 103200 | 8724473450 | 44350 | 44550 | 44550 | 44350 | 1786 |
| 583 | 20230802 | 103100 | 8645022400 | 44550 | 44550 | 44600 | 44550 | 1418 |
| 584 | 20230802 | 103000 | 8581850450 | 44550 | 44600 | 44650 | 44550 | 1665 |
| 585 | 20230802 | 102900 | 8507622750 | 44600 | 44650 | 44700 | 44550 | 1156 |
| 586 | 20230802 | 102800 | 8456022750 | 44600 | 44650 | 44700 | 44600 | 1039 |
| 587 | 20230802 | 102700 | 8409664800 | 44700 | 44650 | 44700 | 44600 | 971 |
| 588 | 20230802 | 102600 | 8366303650 | 44600 | 44750 | 44850 | 44600 | 1966 |
| 589 | 20230802 | 102500 | 8278422900 | 44750 | 44650 | 44750 | 44450 | 8357 |
| 590 | 20230802 | 102400 | 7905479050 | 44650 | 44750 | 44750 | 44600 | 1574 |
| 591 | 20230802 | 102300 | 7835204000 | 44700 | 45000 | 45000 | 44650 | 3925 |
| 592 | 20230802 | 102200 | 7659144550 | 45000 | 45100 | 45100 | 44950 | 1753 |
| 593 | 20230802 | 102100 | 7580237200 | 45000 | 45100 | 45150 | 45000 | 4503 |
| 594 | 20230802 | 102000 | 7377248450 | 45100 | 45000 | 45150 | 45000 | 4697 |
| 595 | 20230802 | 101900 | 7165497700 | 45000 | 44900 | 45000 | 44750 | 4903 |
| 596 | 20230802 | 101800 | 6945346150 | 44900 | 44950 | 45000 | 44900 | 4219 |
| 597 | 20230802 | 101700 | 6755748300 | 44950 | 45050 | 45100 | 44900 | 5605 |
| 598 | 20230802 | 101600 | 6503631150 | 45000 | 45150 | 45150 | 45000 | 2223 |
| 599 | 20230802 | 101500 | 6403432450 | 45050 | 45000 | 45150 | 45000 | 9268 |
| 600 | 20230802 | 101400 | 5985942600 | 45000 | 44900 | 45000 | 44850 | 8407 |
| 601 | 20230802 | 101300 | 5607903350 | 44900 | 44800 | 44950 | 44750 | 6063 |
| 602 | 20230802 | 101200 | 5335858800 | 44800 | 44650 | 44800 | 44650 | 4834 |
| 603 | 20230802 | 101100 | 5119610300 | 44650 | 44450 | 44650 | 44400 | 6762 |
| 604 | 20230802 | 101000 | 4818682600 | 44450 | 44450 | 44450 | 44400 | 260 |
| 605 | 20230802 | 100900 | 4807130600 | 44450 | 44450 | 44450 | 44400 | 643 |
| 606 | 20230802 | 100800 | 4778577200 | 44400 | 44400 | 44450 | 44350 | 520 |
| 607 | 20230802 | 100700 | 4755487850 | 44400 | 44350 | 44400 | 44300 | 464 |
| 608 | 20230802 | 100600 | 4734891650 | 44350 | 44350 | 44350 | 44300 | 475 |
| 609 | 20230802 | 100500 | 4713831350 | 44300 | 44250 | 44350 | 44250 | 812 |
| 610 | 20230802 | 100400 | 4677863700 | 44250 | 44300 | 44300 | 44200 | 887 |
| 611 | 20230802 | 100300 | 4638601300 | 44250 | 44300 | 44300 | 44250 | 215 |
| 612 | 20230802 | 100200 | 4629079400 | 44300 | 44250 | 44300 | 44200 | 460 |
| 613 | 20230802 | 100100 | 4608733100 | 44200 | 44200 | 44250 | 44150 | 700 |
| 614 | 20230802 | 100000 | 4577795550 | 44200 | 44150 | 44200 | 44100 | 496 |
| 615 | 20230802 | 095900 | 4555897900 | 44150 | 44150 | 44150 | 44100 | 239 |
| 616 | 20230802 | 095800 | 4545355000 | 44100 | 44100 | 44150 | 44050 | 1649 |
| 617 | 20230802 | 095700 | 4472625950 | 44050 | 44000 | 44050 | 43950 | 1838 |
| 618 | 20230802 | 095600 | 4391725700 | 44000 | 44100 | 44100 | 44000 | 207 |
| 619 | 20230802 | 095500 | 4382605600 | 44100 | 44100 | 44150 | 43900 | 347 |
| 620 | 20230802 | 095400 | 4367348200 | 44150 | 44000 | 44150 | 43950 | 2641 |
| 621 | 20230802 | 095300 | 4250911250 | 44000 | 43900 | 44000 | 43900 | 242 |
| 622 | 20230802 | 095200 | 4240278350 | 43850 | 43900 | 43950 | 43850 | 950 |
| 623 | 20230802 | 095100 | 4198567750 | 43850 | 43900 | 43900 | 43850 | 384 |
| 624 | 20230802 | 095000 | 4181723100 | 43900 | 43900 | 43900 | 43850 | 38 |
| 625 | 20230802 | 094900 | 4180055700 | 43900 | 43850 | 43900 | 43800 | 122 |
| 626 | 20230802 | 094800 | 4174706400 | 43850 | 43850 | 43850 | 43800 | 193 |
| 627 | 20230802 | 094700 | 4166243950 | 43850 | 43950 | 43950 | 43850 | 1814 |
| 628 | 20230802 | 094600 | 4086680900 | 43950 | 43900 | 43950 | 43800 | 843 |
| 629 | 20230802 | 094500 | 4049732800 | 43850 | 43800 | 43850 | 43750 | 2175 |
| 630 | 20230802 | 094400 | 3954451600 | 43800 | 43850 | 43850 | 43750 | 1665 |
| 631 | 20230802 | 094300 | 3881526100 | 43800 | 43800 | 43800 | 43750 | 300 |
| 632 | 20230802 | 094200 | 3868387000 | 43800 | 43850 | 43850 | 43700 | 350 |
| 633 | 20230802 | 094100 | 3853073000 | 43850 | 43800 | 43850 | 43700 | 397 |
| 634 | 20230802 | 094000 | 3835708900 | 43750 | 43850 | 43850 | 43750 | 809 |
| 635 | 20230802 | 093900 | 3800297750 | 43800 | 43950 | 43950 | 43800 | 1268 |
| 636 | 20230802 | 093800 | 3744722450 | 43950 | 44000 | 44000 | 43850 | 551 |
| 637 | 20230802 | 093700 | 3720521450 | 43950 | 44000 | 44000 | 43850 | 1353 |
| 638 | 20230802 | 093600 | 3661140150 | 43950 | 44000 | 44000 | 43900 | 105 |
| 639 | 20230802 | 093500 | 3656526300 | 44000 | 44000 | 44050 | 43900 | 1101 |
| 640 | 20230802 | 093400 | 3608124350 | 44000 | 44000 | 44000 | 43900 | 889 |
| 641 | 20230802 | 093300 | 3569061850 | 44000 | 44050 | 44050 | 43950 | 711 |
| 642 | 20230802 | 093200 | 3537774350 | 44050 | 44200 | 44200 | 44000 | 1496 |
| 643 | 20230802 | 093100 | 3471852100 | 44150 | 44100 | 44200 | 44100 | 2120 |
| 644 | 20230802 | 093000 | 3378283950 | 44150 | 44100 | 44150 | 44100 | 768 |
| 645 | 20230802 | 092900 | 3344411800 | 44100 | 44200 | 44200 | 44100 | 468 |
| 646 | 20230802 | 092800 | 3323747850 | 44200 | 44100 | 44200 | 44050 | 2061 |
| 647 | 20230802 | 092700 | 3232895600 | 44050 | 44200 | 44200 | 44050 | 1466 |
| 648 | 20230802 | 092600 | 3168242450 | 44200 | 44250 | 44250 | 44150 | 904 |
| 649 | 20230802 | 092500 | 3128291450 | 44250 | 44300 | 44350 | 44200 | 1154 |
| 650 | 20230802 | 092400 | 3077224650 | 44250 | 44500 | 44500 | 44200 | 2052 |
| 651 | 20230802 | 092300 | 2986202850 | 44500 | 44500 | 44500 | 44450 | 3740 |
| 652 | 20230802 | 092200 | 2819869400 | 44500 | 44400 | 44500 | 44350 | 4272 |
| 653 | 20230802 | 092100 | 2630027900 | 44350 | 44250 | 44400 | 44250 | 2759 |
| 654 | 20230802 | 092000 | 2507736700 | 44200 | 44300 | 44400 | 44150 | 1679 |
| 655 | 20230802 | 091900 | 2433387850 | 44250 | 44100 | 44250 | 44000 | 1728 |
| 656 | 20230802 | 091800 | 2357142500 | 44100 | 44050 | 44100 | 44000 | 1262 |
| 657 | 20230802 | 091700 | 2301540400 | 44050 | 44050 | 44100 | 43900 | 2170 |
| 658 | 20230802 | 091600 | 2206036950 | 44100 | 43800 | 44100 | 43750 | 3726 |
| 659 | 20230802 | 091500 | 2042315700 | 43750 | 43750 | 43800 | 43550 | 6991 |
| 660 | 20230802 | 091400 | 1737046500 | 43750 | 43750 | 43800 | 43700 | 2465 |
| 661 | 20230802 | 091300 | 1629242150 | 43700 | 43850 | 43850 | 43700 | 2190 |
| 662 | 20230802 | 091200 | 1533488400 | 43800 | 43750 | 43850 | 43750 | 836 |
| 663 | 20230802 | 091100 | 1496907450 | 43700 | 43900 | 43900 | 43700 | 1875 |
| 664 | 20230802 | 091000 | 1414831100 | 43900 | 43900 | 44000 | 43900 | 323 |
| 665 | 20230802 | 090900 | 1400648100 | 43900 | 43800 | 43900 | 43700 | 3277 |
| 666 | 20230802 | 090800 | 1257280450 | 43800 | 43850 | 43900 | 43750 | 1881 |
| 667 | 20230802 | 090700 | 1174829850 | 43850 | 43800 | 43850 | 43750 | 737 |
| 668 | 20230802 | 090600 | 1142544600 | 43800 | 43750 | 43900 | 43700 | 1613 |
| 669 | 20230802 | 090500 | 1071980400 | 43750 | 43900 | 43900 | 43650 | 3478 |
| 670 | 20230802 | 090400 | 919763500 | 43850 | 44050 | 44100 | 43850 | 2279 |
| 671 | 20230802 | 090300 | 819520900 | 44050 | 44150 | 44150 | 44050 | 2730 |
| 672 | 20230802 | 090200 | 699205700 | 44100 | 44100 | 44250 | 44100 | 2819 |
| 673 | 20230802 | 090100 | 574752000 | 44100 | 44350 | 44350 | 44050 | 2839 |
| 674 | 20230802 | 090000 | 449451050 | 44300 | 44550 | 44550 | 44100 | 10088 |