38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 204600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 5848 |
| 3 | 20230802 | 204500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20230802 | 204400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20230802 | 204300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20230802 | 204200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20230802 | 204100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20230802 | 204000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20230802 | 203900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20230802 | 203800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20230802 | 203700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20230802 | 203600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20230802 | 203500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20230802 | 203400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20230802 | 203300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20230802 | 203200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20230802 | 203100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20230802 | 203000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20230802 | 202900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20230802 | 202800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20230802 | 202700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20230802 | 202600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20230802 | 202500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20230802 | 202400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20230802 | 202300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20230802 | 202200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20230802 | 202100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20230802 | 202000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20230802 | 201900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20230802 | 201800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20230802 | 201700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20230802 | 201600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 5848 |
| 33 | 20230802 | 201500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20230802 | 201400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20230802 | 201300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20230802 | 201200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20230802 | 201100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20230802 | 201000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20230802 | 200900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20230802 | 200800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20230802 | 200700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20230802 | 200600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20230802 | 200500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20230802 | 200400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20230802 | 200300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20230802 | 200200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20230802 | 200100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20230802 | 200000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20230802 | 195900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20230802 | 195800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20230802 | 195700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20230802 | 195600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20230802 | 195500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20230802 | 195400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20230802 | 195300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20230802 | 195200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20230802 | 195100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20230802 | 195000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20230802 | 194900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20230802 | 194800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20230802 | 194700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20230802 | 194600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 5848 |
| 63 | 20230802 | 194500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20230802 | 194400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20230802 | 194300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20230802 | 194200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20230802 | 194100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20230802 | 194000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20230802 | 193900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20230802 | 193800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20230802 | 193700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20230802 | 193600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20230802 | 193500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20230802 | 193400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20230802 | 193300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20230802 | 193200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20230802 | 193100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20230802 | 193000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20230802 | 192900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20230802 | 192800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20230802 | 192700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20230802 | 192600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20230802 | 192500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20230802 | 192400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20230802 | 192300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20230802 | 192200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20230802 | 192100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20230802 | 192000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20230802 | 191900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20230802 | 191800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20230802 | 191700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20230802 | 191600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 5848 |
| 93 | 20230802 | 191500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20230802 | 191400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20230802 | 191300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20230802 | 191200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20230802 | 191100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20230802 | 191000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20230802 | 190900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20230802 | 190800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20230802 | 190700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20230802 | 190600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20230802 | 190500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20230802 | 190400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20230802 | 190300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20230802 | 190200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20230802 | 190100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20230802 | 190000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20230802 | 185900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20230802 | 185800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20230802 | 185700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20230802 | 185600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20230802 | 185500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20230802 | 185400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20230802 | 185300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20230802 | 185200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20230802 | 185100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20230802 | 185000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20230802 | 184900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20230802 | 184800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20230802 | 184700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20230802 | 184600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 5848 |
| 123 | 20230802 | 184500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20230802 | 184400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20230802 | 184300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20230802 | 184200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20230802 | 184100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20230802 | 184000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20230802 | 183900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20230802 | 183800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20230802 | 183700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20230802 | 183600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20230802 | 183500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20230802 | 183400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20230802 | 183300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20230802 | 183200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20230802 | 183100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20230802 | 183000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20230802 | 182900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20230802 | 182800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20230802 | 182700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20230802 | 182600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20230802 | 182500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20230802 | 182400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20230802 | 182300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20230802 | 182200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20230802 | 182100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20230802 | 182000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20230802 | 181900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20230802 | 181800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20230802 | 181700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20230802 | 181600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 5848 |
| 153 | 20230802 | 181500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20230802 | 181400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20230802 | 181300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20230802 | 181200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20230802 | 181100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20230802 | 181000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20230802 | 180900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20230802 | 180800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20230802 | 180700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20230802 | 180600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20230802 | 180500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20230802 | 180400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20230802 | 180300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20230802 | 180200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20230802 | 180100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20230802 | 180000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20230802 | 175900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20230802 | 175800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20230802 | 175700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20230802 | 175600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20230802 | 175500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20230802 | 175400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20230802 | 175300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20230802 | 175200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20230802 | 175100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20230802 | 175000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20230802 | 174900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20230802 | 174800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20230802 | 174700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20230802 | 174600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 5848 |
| 183 | 20230802 | 174500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20230802 | 174400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20230802 | 174300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20230802 | 174200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20230802 | 174100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20230802 | 174000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20230802 | 173900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20230802 | 173800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20230802 | 173700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20230802 | 173600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20230802 | 173500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20230802 | 173400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20230802 | 173300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20230802 | 173200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20230802 | 173100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20230802 | 173000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 199 | 20230802 | 172900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20230802 | 172800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20230802 | 172700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20230802 | 172600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20230802 | 172500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20230802 | 172400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20230802 | 172300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20230802 | 172200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20230802 | 172100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20230802 | 172000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20230802 | 171900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20230802 | 171800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20230802 | 171700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20230802 | 171600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 5848 |
| 213 | 20230802 | 171500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20230802 | 171400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20230802 | 171300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20230802 | 171200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 217 | 20230802 | 171100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 218 | 20230802 | 171000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 219 | 20230802 | 170900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 220 | 20230802 | 170800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 221 | 20230802 | 170700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 222 | 20230802 | 170600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 223 | 20230802 | 170500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 224 | 20230802 | 170400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 225 | 20230802 | 170300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 226 | 20230802 | 170200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 227 | 20230802 | 170100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20230802 | 170000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 229 | 20230802 | 165900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 230 | 20230802 | 165800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 231 | 20230802 | 165700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 232 | 20230802 | 165600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 233 | 20230802 | 165500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 234 | 20230802 | 165400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 235 | 20230802 | 165300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 236 | 20230802 | 165200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 237 | 20230802 | 165100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 238 | 20230802 | 165000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 239 | 20230802 | 164900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 240 | 20230802 | 164800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 241 | 20230802 | 164700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 242 | 20230802 | 164600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 5848 |
| 243 | 20230802 | 164500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 244 | 20230802 | 164400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 245 | 20230802 | 164300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 246 | 20230802 | 164200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 247 | 20230802 | 164100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 248 | 20230802 | 164000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 249 | 20230802 | 163900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 250 | 20230802 | 163800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 251 | 20230802 | 163700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 252 | 20230802 | 163600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 253 | 20230802 | 163500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 254 | 20230802 | 163400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 255 | 20230802 | 163300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 256 | 20230802 | 163200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 257 | 20230802 | 163100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 258 | 20230802 | 163000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 259 | 20230802 | 162900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 260 | 20230802 | 162800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 261 | 20230802 | 162700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 262 | 20230802 | 162600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 263 | 20230802 | 162500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 264 | 20230802 | 162400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 265 | 20230802 | 162300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 266 | 20230802 | 162200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 267 | 20230802 | 162100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 268 | 20230802 | 162000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 269 | 20230802 | 161900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 270 | 20230802 | 161800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 271 | 20230802 | 161700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 272 | 20230802 | 161600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 5848 |
| 273 | 20230802 | 161500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 274 | 20230802 | 161400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 275 | 20230802 | 161300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 276 | 20230802 | 161200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 277 | 20230802 | 161100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 278 | 20230802 | 161000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 279 | 20230802 | 160900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 280 | 20230802 | 160800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 281 | 20230802 | 160700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 282 | 20230802 | 160600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 283 | 20230802 | 160500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 284 | 20230802 | 160400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 285 | 20230802 | 160300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 286 | 20230802 | 160200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 287 | 20230802 | 160100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 288 | 20230802 | 160000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 289 | 20230802 | 155900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 290 | 20230802 | 155800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 291 | 20230802 | 155700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 292 | 20230802 | 155600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 293 | 20230802 | 155500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 294 | 20230802 | 155400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 295 | 20230802 | 155300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 296 | 20230802 | 155200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 297 | 20230802 | 155100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 298 | 20230802 | 155000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 299 | 20230802 | 154900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 300 | 20230802 | 154800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 301 | 20230802 | 154700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 302 | 20230802 | 154600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 5848 |
| 303 | 20230802 | 154500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 304 | 20230802 | 154400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 305 | 20230802 | 154300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 306 | 20230802 | 154200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 307 | 20230802 | 154100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 308 | 20230802 | 154000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 309 | 20230802 | 153900 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 310 | 20230802 | 153800 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 311 | 20230802 | 153700 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 312 | 20230802 | 153600 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 313 | 20230802 | 153500 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 314 | 20230802 | 153400 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 315 | 20230802 | 153300 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 316 | 20230802 | 153200 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 317 | 20230802 | 153100 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 318 | 20230802 | 153000 | 31016846500 | 33850 | 33850 | 33850 | 33850 | 5848 |
| 319 | 20230802 | 152900 | 30818891700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 320 | 20230802 | 152800 | 30818891700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 321 | 20230802 | 152700 | 30818891700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 322 | 20230802 | 152600 | 30818891700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 323 | 20230802 | 152500 | 30818891700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 324 | 20230802 | 152400 | 30818891700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 325 | 20230802 | 152300 | 30818891700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 326 | 20230802 | 152200 | 30818891700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 327 | 20230802 | 152100 | 30818891700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 328 | 20230802 | 152000 | 30818891700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 329 | 20230802 | 151900 | 30818891700 | 33850 | 33750 | 33850 | 33700 | 2672 |
| 330 | 20230802 | 151800 | 30728717250 | 33800 | 33700 | 33800 | 33700 | 652 |
| 331 | 20230802 | 151700 | 30706719200 | 33700 | 33750 | 33750 | 33700 | 1024 |
| 332 | 20230802 | 151600 | 30672200450 | 33750 | 33800 | 33800 | 33700 | 537 |
| 333 | 20230802 | 151500 | 30654079200 | 33800 | 33700 | 33800 | 33700 | 801 |
| 334 | 20230802 | 151400 | 30627050150 | 33700 | 33700 | 33700 | 33650 | 616 |
| 335 | 20230802 | 151300 | 30606307000 | 33700 | 33750 | 33750 | 33700 | 826 |
| 336 | 20230802 | 151200 | 30578464700 | 33750 | 33700 | 33750 | 33700 | 992 |
| 337 | 20230802 | 151100 | 30545029300 | 33700 | 33700 | 33700 | 33600 | 2326 |
| 338 | 20230802 | 151000 | 30466715750 | 33700 | 33700 | 33700 | 33650 | 930 |
| 339 | 20230802 | 150900 | 30435403200 | 33700 | 33650 | 33700 | 33650 | 2134 |
| 340 | 20230802 | 150800 | 30363572250 | 33700 | 33650 | 33700 | 33650 | 1592 |
| 341 | 20230802 | 150700 | 30309998850 | 33650 | 33650 | 33700 | 33650 | 769 |
| 342 | 20230802 | 150600 | 30284114050 | 33650 | 33700 | 33700 | 33650 | 993 |
| 343 | 20230802 | 150500 | 30250686100 | 33650 | 33700 | 33700 | 33650 | 3156 |
| 344 | 20230802 | 150400 | 30144380500 | 33750 | 33700 | 33750 | 33700 | 2291 |
| 345 | 20230802 | 150300 | 30067163250 | 33750 | 33800 | 33800 | 33700 | 556 |
| 346 | 20230802 | 150200 | 30048395950 | 33750 | 33800 | 33800 | 33750 | 3007 |
| 347 | 20230802 | 150100 | 29946879400 | 33850 | 33850 | 33850 | 33800 | 927 |
| 348 | 20230802 | 150000 | 29915544000 | 33850 | 33800 | 33850 | 33800 | 421 |
| 349 | 20230802 | 145900 | 29901300450 | 33800 | 33850 | 33850 | 33800 | 1239 |
| 350 | 20230802 | 145800 | 29859418150 | 33850 | 33800 | 33850 | 33800 | 346 |
| 351 | 20230802 | 145700 | 29847717350 | 33850 | 33850 | 33900 | 33850 | 435 |
| 352 | 20230802 | 145600 | 29832992550 | 33850 | 33800 | 33900 | 33800 | 395 |
| 353 | 20230802 | 145500 | 29819615000 | 33800 | 33850 | 33900 | 33800 | 959 |
| 354 | 20230802 | 145400 | 29787169200 | 33850 | 33850 | 33900 | 33850 | 380 |
| 355 | 20230802 | 145300 | 29774306150 | 33850 | 33850 | 33850 | 33850 | 514 |
| 356 | 20230802 | 145200 | 29756907250 | 33850 | 33850 | 33900 | 33800 | 2906 |
| 357 | 20230802 | 145100 | 29658657650 | 33850 | 33850 | 33900 | 33850 | 365 |
| 358 | 20230802 | 145000 | 29646297850 | 33850 | 33850 | 33900 | 33800 | 1675 |
| 359 | 20230802 | 144900 | 29589599000 | 33850 | 33950 | 33950 | 33850 | 1739 |
| 360 | 20230802 | 144800 | 29530658400 | 33950 | 33950 | 33950 | 33900 | 121 |
| 361 | 20230802 | 144700 | 29526551550 | 33950 | 33950 | 34000 | 33900 | 456 |
| 362 | 20230802 | 144600 | 29511073300 | 33950 | 33900 | 33950 | 33900 | 391 |
| 363 | 20230802 | 144500 | 29497818150 | 33900 | 33950 | 34000 | 33900 | 2295 |
| 364 | 20230802 | 144400 | 29419910750 | 34000 | 33950 | 34000 | 33950 | 111 |
| 365 | 20230802 | 144300 | 29416141400 | 34000 | 34000 | 34000 | 33950 | 362 |
| 366 | 20230802 | 144200 | 29403850650 | 34000 | 34000 | 34000 | 33950 | 542 |
| 367 | 20230802 | 144100 | 29385427450 | 34000 | 34100 | 34150 | 34000 | 2972 |
| 368 | 20230802 | 144000 | 29284260100 | 34150 | 34150 | 34200 | 34150 | 477 |
| 369 | 20230802 | 143900 | 29267970450 | 34150 | 34150 | 34200 | 34100 | 518 |
| 370 | 20230802 | 143800 | 29250261150 | 34150 | 34100 | 34150 | 34050 | 488 |
| 371 | 20230802 | 143700 | 29233615150 | 34100 | 34050 | 34100 | 34050 | 1210 |
| 372 | 20230802 | 143600 | 29192374300 | 34100 | 34100 | 34100 | 34050 | 1057 |
| 373 | 20230802 | 143500 | 29156334000 | 34150 | 34150 | 34150 | 34100 | 775 |
| 374 | 20230802 | 143400 | 29129898300 | 34200 | 34200 | 34200 | 34150 | 1659 |
| 375 | 20230802 | 143300 | 29073220950 | 34150 | 34100 | 34200 | 34100 | 3310 |
| 376 | 20230802 | 143200 | 28960186750 | 34100 | 34050 | 34100 | 34050 | 813 |
| 377 | 20230802 | 143100 | 28932464000 | 34050 | 34050 | 34050 | 34000 | 1141 |
| 378 | 20230802 | 143000 | 28893620450 | 34000 | 34000 | 34000 | 34000 | 421 |
| 379 | 20230802 | 142900 | 28879306450 | 34000 | 34000 | 34000 | 33950 | 623 |
| 380 | 20230802 | 142800 | 28858140450 | 34000 | 34050 | 34050 | 34000 | 211 |
| 381 | 20230802 | 142700 | 28850965250 | 34000 | 34050 | 34050 | 34000 | 131 |
| 382 | 20230802 | 142600 | 28846506450 | 34050 | 34050 | 34050 | 34050 | 194 |
| 383 | 20230802 | 142500 | 28839900750 | 34050 | 34000 | 34050 | 34000 | 714 |
| 384 | 20230802 | 142400 | 28815618900 | 34050 | 34000 | 34050 | 34000 | 185 |
| 385 | 20230802 | 142300 | 28809327150 | 34000 | 34050 | 34050 | 33950 | 288 |
| 386 | 20230802 | 142200 | 28799539750 | 34000 | 33900 | 34050 | 33900 | 877 |
| 387 | 20230802 | 142100 | 28769755250 | 33900 | 34000 | 34050 | 33900 | 1142 |
| 388 | 20230802 | 142000 | 28730993750 | 34000 | 33950 | 34050 | 33950 | 1319 |
| 389 | 20230802 | 141900 | 28686156600 | 33950 | 33950 | 34000 | 33950 | 753 |
| 390 | 20230802 | 141800 | 28660587400 | 33950 | 33950 | 33950 | 33900 | 388 |
| 391 | 20230802 | 141700 | 28647420800 | 33950 | 34000 | 34050 | 33950 | 654 |
| 392 | 20230802 | 141600 | 28625212250 | 34000 | 34050 | 34050 | 34000 | 672 |
| 393 | 20230802 | 141500 | 28602363300 | 34000 | 34050 | 34050 | 34000 | 451 |
| 394 | 20230802 | 141400 | 28587026100 | 34050 | 34000 | 34050 | 34000 | 972 |
| 395 | 20230802 | 141300 | 28553977950 | 34000 | 34100 | 34100 | 34000 | 829 |
| 396 | 20230802 | 141200 | 28525751950 | 34100 | 34100 | 34100 | 34050 | 678 |
| 397 | 20230802 | 141100 | 28502661650 | 34100 | 34100 | 34100 | 34050 | 149 |
| 398 | 20230802 | 141000 | 28497583100 | 34100 | 34100 | 34150 | 34100 | 347 |
| 399 | 20230802 | 140900 | 28485747900 | 34100 | 34150 | 34150 | 34100 | 226 |
| 400 | 20230802 | 140800 | 28478033500 | 34150 | 34100 | 34150 | 34100 | 85 |
| 401 | 20230802 | 140700 | 28475131650 | 34150 | 34150 | 34150 | 34100 | 572 |
| 402 | 20230802 | 140600 | 28455625300 | 34150 | 34150 | 34150 | 34100 | 34 |
| 403 | 20230802 | 140500 | 28454465750 | 34150 | 34100 | 34150 | 34050 | 100 |
| 404 | 20230802 | 140400 | 28451059350 | 34050 | 34100 | 34100 | 34050 | 393 |
| 405 | 20230802 | 140300 | 28437675400 | 34100 | 34100 | 34100 | 34050 | 483 |
| 406 | 20230802 | 140200 | 28421209950 | 34100 | 34100 | 34100 | 34050 | 264 |
| 407 | 20230802 | 140100 | 28412210550 | 34100 | 34100 | 34100 | 34050 | 271 |
| 408 | 20230802 | 140000 | 28402979600 | 34100 | 34150 | 34150 | 34100 | 271 |
| 409 | 20230802 | 135900 | 28393736750 | 34150 | 34100 | 34150 | 34100 | 526 |
| 410 | 20230802 | 135800 | 28375797500 | 34100 | 34150 | 34150 | 34100 | 474 |
| 411 | 20230802 | 135700 | 28359627800 | 34150 | 34150 | 34200 | 34100 | 492 |
| 412 | 20230802 | 135600 | 28342825600 | 34150 | 34200 | 34200 | 34150 | 293 |
| 413 | 20230802 | 135500 | 28332811300 | 34200 | 34200 | 34200 | 34150 | 832 |
| 414 | 20230802 | 135400 | 28304371900 | 34150 | 34100 | 34200 | 34100 | 711 |
| 415 | 20230802 | 135300 | 28280100150 | 34150 | 33900 | 34150 | 33900 | 2527 |
| 416 | 20230802 | 135200 | 28194134900 | 33900 | 33850 | 33900 | 33800 | 628 |
| 417 | 20230802 | 135100 | 28172885750 | 33850 | 33750 | 33850 | 33700 | 1622 |
| 418 | 20230802 | 135000 | 28118145950 | 33750 | 33700 | 33800 | 33700 | 2669 |
| 419 | 20230802 | 134900 | 28028170600 | 33700 | 34000 | 34050 | 33700 | 11988 |
| 420 | 20230802 | 134800 | 27621766600 | 34000 | 34000 | 34050 | 34000 | 1176 |
| 421 | 20230802 | 134700 | 27581770550 | 34000 | 34000 | 34050 | 34000 | 1674 |
| 422 | 20230802 | 134600 | 27524851800 | 34000 | 34000 | 34050 | 34000 | 1333 |
| 423 | 20230802 | 134500 | 27479527150 | 34050 | 34000 | 34050 | 34000 | 1170 |
| 424 | 20230802 | 134400 | 27439743050 | 34000 | 34000 | 34050 | 34000 | 1892 |
| 425 | 20230802 | 134300 | 27375372300 | 34000 | 34050 | 34050 | 34000 | 894 |
| 426 | 20230802 | 134200 | 27344960400 | 34050 | 34050 | 34100 | 34000 | 2393 |
| 427 | 20230802 | 134100 | 27263483050 | 34050 | 34100 | 34100 | 34050 | 251 |
| 428 | 20230802 | 134000 | 27254928150 | 34100 | 34100 | 34150 | 34050 | 997 |
| 429 | 20230802 | 133900 | 27220930650 | 34100 | 34150 | 34150 | 34100 | 700 |
| 430 | 20230802 | 133800 | 27197059500 | 34150 | 34100 | 34150 | 34100 | 395 |
| 431 | 20230802 | 133700 | 27183582400 | 34100 | 34050 | 34100 | 34050 | 538 |
| 432 | 20230802 | 133600 | 27165254900 | 34050 | 34050 | 34100 | 34000 | 526 |
| 433 | 20230802 | 133500 | 27147333400 | 34050 | 34050 | 34100 | 34000 | 3028 |
| 434 | 20230802 | 133400 | 27044231950 | 34050 | 34100 | 34100 | 34050 | 1182 |
| 435 | 20230802 | 133300 | 27003957300 | 34050 | 34100 | 34100 | 34050 | 272 |
| 436 | 20230802 | 133200 | 26994694500 | 34100 | 34150 | 34150 | 34100 | 1959 |
| 437 | 20230802 | 133100 | 26927886550 | 34150 | 34150 | 34150 | 34100 | 264 |
| 438 | 20230802 | 133000 | 26918880300 | 34150 | 34150 | 34150 | 34150 | 600 |
| 439 | 20230802 | 132900 | 26898390300 | 34150 | 34200 | 34200 | 34150 | 507 |
| 440 | 20230802 | 132800 | 26881073750 | 34200 | 34200 | 34200 | 34150 | 247 |
| 441 | 20230802 | 132700 | 26872630950 | 34150 | 34100 | 34150 | 34100 | 666 |
| 442 | 20230802 | 132600 | 26849890950 | 34150 | 34100 | 34150 | 34100 | 789 |
| 443 | 20230802 | 132500 | 26822985950 | 34100 | 34100 | 34150 | 34100 | 164 |
| 444 | 20230802 | 132400 | 26817390900 | 34100 | 34100 | 34150 | 34050 | 2118 |
| 445 | 20230802 | 132300 | 26745176550 | 34050 | 34100 | 34100 | 34050 | 969 |
| 446 | 20230802 | 132200 | 26712144950 | 34050 | 34100 | 34200 | 34050 | 1765 |
| 447 | 20230802 | 132100 | 26651979000 | 34100 | 34200 | 34200 | 34100 | 251 |
| 448 | 20230802 | 132000 | 26643410850 | 34200 | 34150 | 34200 | 34100 | 995 |
| 449 | 20230802 | 131900 | 26609473700 | 34150 | 34100 | 34150 | 34100 | 1054 |
| 450 | 20230802 | 131800 | 26573513250 | 34150 | 34200 | 34200 | 34100 | 1653 |
| 451 | 20230802 | 131700 | 26517069800 | 34200 | 34250 | 34300 | 34200 | 1695 |
| 452 | 20230802 | 131600 | 26459098500 | 34250 | 34300 | 34300 | 34250 | 4073 |
| 453 | 20230802 | 131500 | 26319594950 | 34300 | 34250 | 34300 | 34250 | 449 |
| 454 | 20230802 | 131400 | 26304215050 | 34250 | 34350 | 34350 | 34250 | 2011 |
| 455 | 20230802 | 131300 | 26235235250 | 34350 | 34350 | 34400 | 34300 | 881 |
| 456 | 20230802 | 131200 | 26204974900 | 34350 | 34350 | 34350 | 34300 | 576 |
| 457 | 20230802 | 131100 | 26185198150 | 34350 | 34350 | 34400 | 34350 | 147 |
| 458 | 20230802 | 131000 | 26180144800 | 34350 | 34350 | 34400 | 34350 | 226 |
| 459 | 20230802 | 130900 | 26172380200 | 34400 | 34500 | 34500 | 34350 | 32 |
| 460 | 20230802 | 130800 | 26171279000 | 34350 | 34400 | 34400 | 34350 | 81 |
| 461 | 20230802 | 130700 | 26168496600 | 34350 | 34350 | 34400 | 34300 | 267 |
| 462 | 20230802 | 130600 | 26159332550 | 34350 | 34400 | 34400 | 34300 | 591 |
| 463 | 20230802 | 130500 | 26139035350 | 34400 | 34350 | 34400 | 34350 | 216 |
| 464 | 20230802 | 130400 | 26131606350 | 34350 | 34350 | 34350 | 34300 | 662 |
| 465 | 20230802 | 130300 | 26108882650 | 34350 | 34350 | 34350 | 34250 | 140 |
| 466 | 20230802 | 130200 | 26104079850 | 34350 | 34350 | 34400 | 34300 | 699 |
| 467 | 20230802 | 130100 | 26080101700 | 34350 | 34300 | 34350 | 34300 | 468 |
| 468 | 20230802 | 130000 | 26064047850 | 34350 | 34300 | 34350 | 34300 | 213 |
| 469 | 20230802 | 125900 | 26056733000 | 34300 | 34300 | 34350 | 34300 | 649 |
| 470 | 20230802 | 125800 | 26034471250 | 34300 | 34350 | 34350 | 34300 | 109 |
| 471 | 20230802 | 125700 | 26030729400 | 34350 | 34350 | 34350 | 34300 | 951 |
| 472 | 20230802 | 125600 | 25998085700 | 34350 | 34350 | 34350 | 34300 | 565 |
| 473 | 20230802 | 125500 | 25978685750 | 34350 | 34400 | 34400 | 34350 | 480 |
| 474 | 20230802 | 125400 | 25962195200 | 34400 | 34500 | 34500 | 34400 | 1857 |
| 475 | 20230802 | 125300 | 25898305850 | 34550 | 34500 | 34550 | 34450 | 2592 |
| 476 | 20230802 | 125200 | 25808935650 | 34500 | 34550 | 34550 | 34500 | 955 |
| 477 | 20230802 | 125100 | 25775948250 | 34600 | 34600 | 34600 | 34600 | 872 |
| 478 | 20230802 | 125000 | 25745777050 | 34600 | 34600 | 34600 | 34550 | 349 |
| 479 | 20230802 | 124900 | 25733716050 | 34600 | 34550 | 34600 | 34550 | 293 |
| 480 | 20230802 | 124800 | 25723588700 | 34600 | 34500 | 34600 | 34500 | 113 |
| 481 | 20230802 | 124700 | 25719689100 | 34500 | 34500 | 34600 | 34500 | 217 |
| 482 | 20230802 | 124600 | 25712201500 | 34600 | 34650 | 34650 | 34550 | 1479 |
| 483 | 20230802 | 124500 | 25661074300 | 34650 | 34600 | 34650 | 34600 | 57 |
| 484 | 20230802 | 124400 | 25659101500 | 34600 | 34600 | 34600 | 34600 | 1374 |
| 485 | 20230802 | 124300 | 25611561100 | 34600 | 34600 | 34650 | 34600 | 455 |
| 486 | 20230802 | 124200 | 25595809350 | 34600 | 34700 | 34700 | 34600 | 1368 |
| 487 | 20230802 | 124100 | 25548396000 | 34700 | 34800 | 34800 | 34700 | 2426 |
| 488 | 20230802 | 124000 | 25464099700 | 34750 | 34800 | 34850 | 34750 | 1454 |
| 489 | 20230802 | 123900 | 25413496750 | 34800 | 34800 | 34850 | 34800 | 640 |
| 490 | 20230802 | 123800 | 25391205050 | 34800 | 34800 | 34850 | 34800 | 1102 |
| 491 | 20230802 | 123700 | 25352851450 | 34800 | 34800 | 34800 | 34750 | 2563 |
| 492 | 20230802 | 123600 | 25263664050 | 34800 | 34750 | 34800 | 34750 | 592 |
| 493 | 20230802 | 123500 | 25243075450 | 34750 | 34700 | 34750 | 34700 | 662 |
| 494 | 20230802 | 123400 | 25220083600 | 34700 | 34650 | 34700 | 34650 | 825 |
| 495 | 20230802 | 123300 | 25191494450 | 34600 | 34650 | 34650 | 34600 | 515 |
| 496 | 20230802 | 123200 | 25173651250 | 34600 | 34550 | 34600 | 34550 | 1104 |
| 497 | 20230802 | 123100 | 25135457350 | 34600 | 34550 | 34600 | 34550 | 74 |
| 498 | 20230802 | 123000 | 25132897250 | 34550 | 34600 | 34600 | 34550 | 150 |
| 499 | 20230802 | 122900 | 25127714650 | 34550 | 34600 | 34600 | 34550 | 602 |
| 500 | 20230802 | 122800 | 25106888750 | 34600 | 34550 | 34600 | 34550 | 713 |
| 501 | 20230802 | 122700 | 25082234550 | 34550 | 34550 | 34600 | 34550 | 1019 |
| 502 | 20230802 | 122600 | 25047003800 | 34550 | 34650 | 34650 | 34550 | 849 |
| 503 | 20230802 | 122500 | 25017632150 | 34600 | 34650 | 34650 | 34600 | 238 |
| 504 | 20230802 | 122400 | 25009388750 | 34650 | 34600 | 34650 | 34600 | 99 |
| 505 | 20230802 | 122300 | 25005960150 | 34650 | 34650 | 34650 | 34600 | 321 |
| 506 | 20230802 | 122200 | 24994842600 | 34600 | 34600 | 34650 | 34600 | 359 |
| 507 | 20230802 | 122100 | 24982418700 | 34650 | 34650 | 34650 | 34600 | 506 |
| 508 | 20230802 | 122000 | 24964906300 | 34650 | 34600 | 34650 | 34600 | 520 |
| 509 | 20230802 | 121900 | 24946909100 | 34600 | 34650 | 34650 | 34600 | 251 |
| 510 | 20230802 | 121800 | 24938215350 | 34650 | 34600 | 34750 | 34600 | 1005 |
| 511 | 20230802 | 121700 | 24903393000 | 34600 | 34650 | 34700 | 34600 | 2917 |
| 512 | 20230802 | 121600 | 24802360300 | 34700 | 34600 | 34700 | 34600 | 213 |
| 513 | 20230802 | 121500 | 24794972850 | 34700 | 34700 | 34700 | 34600 | 154 |
| 514 | 20230802 | 121400 | 24789632250 | 34700 | 34600 | 34700 | 34550 | 699 |
| 515 | 20230802 | 121300 | 24765445950 | 34600 | 34600 | 34600 | 34550 | 1090 |
| 516 | 20230802 | 121200 | 24727773400 | 34600 | 34600 | 34650 | 34550 | 412 |
| 517 | 20230802 | 121100 | 24713516950 | 34600 | 34700 | 34750 | 34600 | 1238 |
| 518 | 20230802 | 121000 | 24670575400 | 34750 | 34750 | 34800 | 34650 | 2368 |
| 519 | 20230802 | 120900 | 24588338200 | 34750 | 34650 | 34750 | 34650 | 1253 |
| 520 | 20230802 | 120800 | 24544875850 | 34650 | 34600 | 34650 | 34600 | 155 |
| 521 | 20230802 | 120700 | 24539507650 | 34600 | 34550 | 34600 | 34550 | 120 |
| 522 | 20230802 | 120600 | 24535355700 | 34550 | 34500 | 34600 | 34500 | 1113 |
| 523 | 20230802 | 120500 | 24496892850 | 34500 | 34550 | 34600 | 34450 | 1480 |
| 524 | 20230802 | 120400 | 24445817000 | 34550 | 34550 | 34600 | 34500 | 755 |
| 525 | 20230802 | 120300 | 24419745750 | 34500 | 34500 | 34550 | 34500 | 530 |
| 526 | 20230802 | 120200 | 24401437950 | 34500 | 34550 | 34550 | 34500 | 293 |
| 527 | 20230802 | 120100 | 24391324650 | 34550 | 34550 | 34550 | 34500 | 393 |
| 528 | 20230802 | 120000 | 24377754000 | 34500 | 34450 | 34550 | 34450 | 472 |
| 529 | 20230802 | 115900 | 24361474950 | 34450 | 34500 | 34500 | 34400 | 100 |
| 530 | 20230802 | 115800 | 24358028950 | 34500 | 34550 | 34550 | 34400 | 1608 |
| 531 | 20230802 | 115700 | 24302622150 | 34550 | 34450 | 34600 | 34450 | 442 |
| 532 | 20230802 | 115600 | 24287363250 | 34450 | 34550 | 34600 | 34450 | 1676 |
| 533 | 20230802 | 115500 | 24229496250 | 34600 | 34450 | 34600 | 34450 | 1380 |
| 534 | 20230802 | 115400 | 24181825150 | 34400 | 34300 | 34400 | 34300 | 1263 |
| 535 | 20230802 | 115300 | 24138430150 | 34300 | 34100 | 34300 | 34100 | 890 |
| 536 | 20230802 | 115200 | 24108019950 | 34100 | 34050 | 34100 | 34050 | 1151 |
| 537 | 20230802 | 115100 | 24068789500 | 34050 | 34100 | 34100 | 34050 | 541 |
| 538 | 20230802 | 115000 | 24050367200 | 34100 | 34100 | 34100 | 34050 | 247 |
| 539 | 20230802 | 114900 | 24041952600 | 34100 | 34100 | 34100 | 34050 | 285 |
| 540 | 20230802 | 114800 | 24032239900 | 34100 | 34100 | 34100 | 34050 | 1081 |
| 541 | 20230802 | 114700 | 23995378300 | 34050 | 34150 | 34150 | 34000 | 6214 |
| 542 | 20230802 | 114600 | 23783783200 | 34150 | 34100 | 34150 | 34100 | 744 |
| 543 | 20230802 | 114500 | 23758407000 | 34100 | 34100 | 34150 | 34050 | 1142 |
| 544 | 20230802 | 114400 | 23719472000 | 34150 | 34150 | 34150 | 34050 | 2269 |
| 545 | 20230802 | 114300 | 23642104400 | 34150 | 34150 | 34150 | 34100 | 594 |
| 546 | 20230802 | 114200 | 23621824650 | 34150 | 34150 | 34200 | 34100 | 5268 |
| 547 | 20230802 | 114100 | 23442099950 | 34200 | 34200 | 34250 | 34150 | 1843 |
| 548 | 20230802 | 114000 | 23379107250 | 34200 | 34200 | 34250 | 34200 | 2094 |
| 549 | 20230802 | 113900 | 23307473650 | 34200 | 34250 | 34300 | 34200 | 2141 |
| 550 | 20230802 | 113800 | 23234163350 | 34250 | 34300 | 34350 | 34250 | 3067 |
| 551 | 20230802 | 113700 | 23128977850 | 34300 | 34350 | 34350 | 34300 | 2227 |
| 552 | 20230802 | 113600 | 23052526650 | 34350 | 34350 | 34350 | 34300 | 1010 |
| 553 | 20230802 | 113500 | 23017848500 | 34350 | 34400 | 34400 | 34350 | 1349 |
| 554 | 20230802 | 113400 | 22971495000 | 34400 | 34550 | 34550 | 34400 | 1428 |
| 555 | 20230802 | 113300 | 22922294450 | 34500 | 34500 | 34500 | 34500 | 370 |
| 556 | 20230802 | 113200 | 22909529450 | 34500 | 34450 | 34550 | 34450 | 2868 |
| 557 | 20230802 | 113100 | 22810689450 | 34400 | 34400 | 34450 | 34400 | 293 |
| 558 | 20230802 | 113000 | 22800606200 | 34400 | 34400 | 34450 | 34350 | 4876 |
| 559 | 20230802 | 112900 | 22633042100 | 34400 | 34450 | 34500 | 34400 | 4675 |
| 560 | 20230802 | 112800 | 22472174300 | 34450 | 34450 | 34500 | 34450 | 733 |
| 561 | 20230802 | 112700 | 22446921200 | 34450 | 34450 | 34500 | 34400 | 2959 |
| 562 | 20230802 | 112600 | 22344959300 | 34450 | 34550 | 34550 | 34450 | 1520 |
| 563 | 20230802 | 112500 | 22292528800 | 34500 | 34500 | 34550 | 34500 | 1216 |
| 564 | 20230802 | 112400 | 22250566550 | 34550 | 34550 | 34600 | 34500 | 1697 |
| 565 | 20230802 | 112300 | 22191950700 | 34550 | 34650 | 34650 | 34550 | 1557 |
| 566 | 20230802 | 112200 | 22138114150 | 34650 | 34600 | 34650 | 34600 | 435 |
| 567 | 20230802 | 112100 | 22123062550 | 34650 | 34650 | 34650 | 34600 | 571 |
| 568 | 20230802 | 112000 | 22103278250 | 34650 | 34650 | 34700 | 34650 | 628 |
| 569 | 20230802 | 111900 | 22081503250 | 34650 | 34650 | 34700 | 34650 | 380 |
| 570 | 20230802 | 111800 | 22068336150 | 34700 | 34700 | 34700 | 34650 | 398 |
| 571 | 20230802 | 111700 | 22054544500 | 34700 | 34700 | 34750 | 34650 | 1332 |
| 572 | 20230802 | 111600 | 22008375250 | 34700 | 34700 | 34750 | 34700 | 430 |
| 573 | 20230802 | 111500 | 21993453850 | 34750 | 34750 | 34750 | 34700 | 419 |
| 574 | 20230802 | 111400 | 21978911900 | 34750 | 34700 | 34750 | 34700 | 298 |
| 575 | 20230802 | 111300 | 21968559200 | 34750 | 34700 | 34800 | 34700 | 530 |
| 576 | 20230802 | 111200 | 21950163150 | 34700 | 34750 | 34750 | 34700 | 129 |
| 577 | 20230802 | 111100 | 21945681450 | 34750 | 34800 | 34800 | 34750 | 243 |
| 578 | 20230802 | 111000 | 21937232300 | 34750 | 34750 | 34800 | 34700 | 1719 |
| 579 | 20230802 | 110900 | 21877486000 | 34750 | 34750 | 34750 | 34700 | 755 |
| 580 | 20230802 | 110800 | 21851256300 | 34750 | 34750 | 34800 | 34750 | 1118 |
| 581 | 20230802 | 110700 | 21812405550 | 34750 | 34850 | 34850 | 34750 | 1072 |
| 582 | 20230802 | 110600 | 21775100300 | 34800 | 34800 | 34850 | 34800 | 733 |
| 583 | 20230802 | 110500 | 21749581550 | 34800 | 34850 | 34850 | 34800 | 131 |
| 584 | 20230802 | 110400 | 21745018250 | 34850 | 34800 | 34850 | 34800 | 1796 |
| 585 | 20230802 | 110300 | 21682463950 | 34800 | 34650 | 34800 | 34650 | 3583 |
| 586 | 20230802 | 110200 | 21557888900 | 34700 | 34650 | 34700 | 34650 | 499 |
| 587 | 20230802 | 110100 | 21540597400 | 34650 | 34650 | 34700 | 34600 | 747 |
| 588 | 20230802 | 110000 | 21514712700 | 34700 | 34550 | 34700 | 34550 | 1240 |
| 589 | 20230802 | 105900 | 21471764100 | 34550 | 34500 | 34600 | 34450 | 592 |
| 590 | 20230802 | 105800 | 21451322700 | 34550 | 34500 | 34600 | 34450 | 2278 |
| 591 | 20230802 | 105700 | 21372668300 | 34500 | 34550 | 34550 | 34450 | 780 |
| 592 | 20230802 | 105600 | 21345747150 | 34550 | 34500 | 34600 | 34450 | 1037 |
| 593 | 20230802 | 105500 | 21309947300 | 34500 | 34500 | 34550 | 34450 | 456 |
| 594 | 20230802 | 105400 | 21294220500 | 34450 | 34400 | 34500 | 34400 | 3384 |
| 595 | 20230802 | 105300 | 21177624700 | 34400 | 34500 | 34500 | 34400 | 2025 |
| 596 | 20230802 | 105200 | 21107851950 | 34500 | 34500 | 34550 | 34500 | 3409 |
| 597 | 20230802 | 105100 | 20990238250 | 34500 | 34550 | 34600 | 34500 | 2907 |
| 598 | 20230802 | 105000 | 20889854250 | 34550 | 34600 | 34600 | 34550 | 785 |
| 599 | 20230802 | 104900 | 20862702350 | 34550 | 34650 | 34650 | 34550 | 858 |
| 600 | 20230802 | 104800 | 20832994600 | 34650 | 34550 | 34700 | 34550 | 1466 |
| 601 | 20230802 | 104700 | 20782264950 | 34550 | 34600 | 34600 | 34500 | 4336 |
| 602 | 20230802 | 104600 | 20632532050 | 34550 | 34600 | 34600 | 34500 | 9989 |
| 603 | 20230802 | 104500 | 20287452550 | 34600 | 34650 | 34650 | 34600 | 3064 |
| 604 | 20230802 | 104400 | 20181431250 | 34600 | 34700 | 34700 | 34600 | 2126 |
| 605 | 20230802 | 104300 | 20107765150 | 34700 | 34700 | 34750 | 34650 | 598 |
| 606 | 20230802 | 104200 | 20087017900 | 34750 | 34700 | 34750 | 34700 | 871 |
| 607 | 20230802 | 104100 | 20056758500 | 34700 | 34700 | 34750 | 34700 | 520 |
| 608 | 20230802 | 104000 | 20038712050 | 34700 | 34750 | 34800 | 34650 | 487 |
| 609 | 20230802 | 103900 | 20021813000 | 34700 | 34650 | 34800 | 34650 | 1988 |
| 610 | 20230802 | 103800 | 19952852850 | 34650 | 34650 | 34650 | 34600 | 1453 |
| 611 | 20230802 | 103700 | 19902509100 | 34650 | 34700 | 34750 | 34650 | 1980 |
| 612 | 20230802 | 103600 | 19833893000 | 34700 | 34650 | 34700 | 34600 | 3498 |
| 613 | 20230802 | 103500 | 19712653350 | 34650 | 34700 | 34700 | 34600 | 1798 |
| 614 | 20230802 | 103400 | 19650347850 | 34700 | 34750 | 34750 | 34700 | 2103 |
| 615 | 20230802 | 103300 | 19577367600 | 34700 | 34750 | 34800 | 34700 | 3194 |
| 616 | 20230802 | 103200 | 19466394600 | 34800 | 34800 | 34850 | 34750 | 2126 |
| 617 | 20230802 | 103100 | 19392448050 | 34850 | 34750 | 34850 | 34750 | 2864 |
| 618 | 20230802 | 103000 | 19292781100 | 34750 | 34800 | 34800 | 34750 | 996 |
| 619 | 20230802 | 102900 | 19258160550 | 34800 | 34850 | 34850 | 34750 | 3444 |
| 620 | 20230802 | 102800 | 19138316000 | 34850 | 34850 | 34900 | 34800 | 1813 |
| 621 | 20230802 | 102700 | 19075137250 | 34850 | 34900 | 34900 | 34850 | 1369 |
| 622 | 20230802 | 102600 | 19027419700 | 34900 | 34900 | 34950 | 34850 | 1038 |
| 623 | 20230802 | 102500 | 18991200000 | 34900 | 34950 | 34950 | 34900 | 1536 |
| 624 | 20230802 | 102400 | 18937593250 | 34950 | 34950 | 35000 | 34900 | 286 |
| 625 | 20230802 | 102300 | 18927601300 | 34950 | 34950 | 34950 | 34900 | 753 |
| 626 | 20230802 | 102200 | 18901286400 | 34950 | 35000 | 35000 | 34950 | 2952 |
| 627 | 20230802 | 102100 | 18798032050 | 35000 | 35000 | 35050 | 35000 | 2613 |
| 628 | 20230802 | 102000 | 18706577000 | 35050 | 35150 | 35150 | 35000 | 6199 |
| 629 | 20230802 | 101900 | 18489162800 | 35150 | 35150 | 35200 | 35100 | 953 |
| 630 | 20230802 | 101800 | 18455660850 | 35150 | 35050 | 35150 | 35050 | 2074 |
| 631 | 20230802 | 101700 | 18382817400 | 35100 | 35050 | 35100 | 35050 | 664 |
| 632 | 20230802 | 101600 | 18359513500 | 35050 | 35050 | 35100 | 35050 | 767 |
| 633 | 20230802 | 101500 | 18332629100 | 35050 | 35050 | 35050 | 35000 | 1418 |
| 634 | 20230802 | 101400 | 18282931800 | 35100 | 35050 | 35100 | 35050 | 178 |
| 635 | 20230802 | 101300 | 18276692050 | 35050 | 35100 | 35100 | 35000 | 755 |
| 636 | 20230802 | 101200 | 18250249550 | 35050 | 35050 | 35100 | 35000 | 734 |
| 637 | 20230802 | 101100 | 18224516700 | 35050 | 35100 | 35100 | 35000 | 1245 |
| 638 | 20230802 | 101000 | 18180886900 | 35150 | 35200 | 35200 | 35050 | 3692 |
| 639 | 20230802 | 100900 | 18051384800 | 35150 | 35200 | 35200 | 35150 | 679 |
| 640 | 20230802 | 100800 | 18027505800 | 35200 | 35150 | 35200 | 35150 | 334 |
| 641 | 20230802 | 100700 | 18015754150 | 35150 | 35100 | 35200 | 35050 | 927 |
| 642 | 20230802 | 100600 | 17983192500 | 35100 | 35100 | 35100 | 35050 | 715 |
| 643 | 20230802 | 100500 | 17958098450 | 35100 | 35050 | 35150 | 35000 | 1359 |
| 644 | 20230802 | 100400 | 17910433000 | 35000 | 35000 | 35050 | 35000 | 1001 |
| 645 | 20230802 | 100300 | 17875381450 | 35000 | 35050 | 35050 | 35000 | 696 |
| 646 | 20230802 | 100200 | 17851014050 | 35050 | 35050 | 35050 | 35000 | 813 |
| 647 | 20230802 | 100100 | 17822545550 | 35050 | 35050 | 35050 | 35000 | 515 |
| 648 | 20230802 | 100000 | 17804504150 | 35000 | 34950 | 35050 | 34950 | 1787 |
| 649 | 20230802 | 095900 | 17741973200 | 35000 | 35000 | 35000 | 34950 | 1707 |
| 650 | 20230802 | 095800 | 17682287600 | 34950 | 35000 | 35000 | 34950 | 2560 |
| 651 | 20230802 | 095700 | 17592796550 | 35050 | 35050 | 35100 | 35000 | 2404 |
| 652 | 20230802 | 095600 | 17508621750 | 35050 | 35100 | 35100 | 35050 | 708 |
| 653 | 20230802 | 095500 | 17483804750 | 35050 | 35200 | 35250 | 35050 | 2797 |
| 654 | 20230802 | 095400 | 17385570850 | 35250 | 35250 | 35300 | 35200 | 406 |
| 655 | 20230802 | 095300 | 17371270050 | 35250 | 35050 | 35250 | 35050 | 3452 |
| 656 | 20230802 | 095200 | 17250025400 | 35050 | 35050 | 35100 | 35050 | 1501 |
| 657 | 20230802 | 095100 | 17197377500 | 35050 | 35050 | 35100 | 35000 | 1278 |
| 658 | 20230802 | 095000 | 17152620350 | 35050 | 35050 | 35100 | 35000 | 2767 |
| 659 | 20230802 | 094900 | 17055736350 | 35000 | 35050 | 35100 | 35000 | 3203 |
| 660 | 20230802 | 094800 | 16943560150 | 35050 | 34750 | 35050 | 34750 | 8950 |
| 661 | 20230802 | 094700 | 16630905850 | 34750 | 34950 | 35000 | 34750 | 6947 |
| 662 | 20230802 | 094600 | 16388672100 | 34950 | 35000 | 35050 | 34950 | 7691 |
| 663 | 20230802 | 094500 | 16119559700 | 35000 | 35100 | 35150 | 35000 | 13651 |
| 664 | 20230802 | 094400 | 15640856850 | 35100 | 35200 | 35250 | 35100 | 2017 |
| 665 | 20230802 | 094300 | 15569970100 | 35200 | 35200 | 35250 | 35200 | 1053 |
| 666 | 20230802 | 094200 | 15532898050 | 35200 | 35300 | 35350 | 35200 | 1437 |
| 667 | 20230802 | 094100 | 15482264000 | 35350 | 35200 | 35350 | 35150 | 2545 |
| 668 | 20230802 | 094000 | 15392461850 | 35200 | 35100 | 35200 | 35100 | 3603 |
| 669 | 20230802 | 093900 | 15265749350 | 35150 | 35150 | 35200 | 35100 | 3188 |
| 670 | 20230802 | 093800 | 15153692350 | 35150 | 35150 | 35200 | 35150 | 1215 |
| 671 | 20230802 | 093700 | 15110977600 | 35150 | 35200 | 35250 | 35150 | 2103 |
| 672 | 20230802 | 093600 | 15037035100 | 35150 | 35250 | 35250 | 35150 | 3221 |
| 673 | 20230802 | 093500 | 14923632950 | 35250 | 35150 | 35250 | 35150 | 2068 |
| 674 | 20230802 | 093400 | 14850808550 | 35150 | 35200 | 35250 | 35150 | 2420 |
| 675 | 20230802 | 093300 | 14765625200 | 35250 | 35250 | 35300 | 35200 | 1563 |
| 676 | 20230802 | 093200 | 14710597100 | 35200 | 35250 | 35300 | 35200 | 3240 |
| 677 | 20230802 | 093100 | 14596366850 | 35250 | 35200 | 35300 | 35150 | 2092 |
| 678 | 20230802 | 093000 | 14522711900 | 35200 | 35500 | 35500 | 35200 | 6814 |
| 679 | 20230802 | 092900 | 14281677350 | 35500 | 35400 | 35500 | 35400 | 3227 |
| 680 | 20230802 | 092800 | 14167202850 | 35400 | 35250 | 35400 | 35250 | 2225 |
| 681 | 20230802 | 092700 | 14088565500 | 35250 | 35150 | 35300 | 35100 | 5402 |
| 682 | 20230802 | 092600 | 13898543700 | 35150 | 35300 | 35300 | 35150 | 7502 |
| 683 | 20230802 | 092500 | 13634424850 | 35300 | 35400 | 35450 | 35250 | 3052 |
| 684 | 20230802 | 092400 | 13526618450 | 35450 | 35600 | 35650 | 35450 | 5519 |
| 685 | 20230802 | 092300 | 13330553050 | 35650 | 35700 | 35750 | 35550 | 5518 |
| 686 | 20230802 | 092200 | 13134011050 | 35750 | 35600 | 35750 | 35600 | 5188 |
| 687 | 20230802 | 092100 | 12949061700 | 35600 | 35350 | 35600 | 35300 | 5417 |
| 688 | 20230802 | 092000 | 12757146300 | 35350 | 35150 | 35400 | 35150 | 5961 |
| 689 | 20230802 | 091900 | 12547147950 | 35150 | 35050 | 35200 | 35050 | 6992 |
| 690 | 20230802 | 091800 | 12301476300 | 35100 | 35550 | 35550 | 35050 | 26607 |
| 691 | 20230802 | 091700 | 11359860450 | 35550 | 35550 | 35600 | 35500 | 8083 |
| 692 | 20230802 | 091600 | 11072700250 | 35600 | 35650 | 35650 | 35550 | 8635 |
| 693 | 20230802 | 091500 | 10765382550 | 35650 | 35750 | 35850 | 35650 | 8452 |
| 694 | 20230802 | 091400 | 10463663950 | 35700 | 35800 | 35850 | 35700 | 8789 |
| 695 | 20230802 | 091300 | 10149144300 | 35800 | 35800 | 35900 | 35700 | 6806 |
| 696 | 20230802 | 091200 | 9905506000 | 35800 | 36100 | 36150 | 35800 | 15588 |
| 697 | 20230802 | 091100 | 9343573950 | 36100 | 36200 | 36250 | 36000 | 12145 |
| 698 | 20230802 | 091000 | 8904931300 | 36250 | 36250 | 36300 | 36150 | 23727 |
| 699 | 20230802 | 090900 | 8045188750 | 36250 | 36000 | 36250 | 36000 | 22839 |
| 700 | 20230802 | 090800 | 7220120250 | 35950 | 35750 | 35950 | 35700 | 15770 |
| 701 | 20230802 | 090700 | 6654952350 | 35750 | 35550 | 35750 | 35500 | 17716 |
| 702 | 20230802 | 090600 | 6024285750 | 35600 | 35750 | 35750 | 35550 | 10232 |
| 703 | 20230802 | 090500 | 5659680250 | 35600 | 35800 | 35850 | 35600 | 19039 |
| 704 | 20230802 | 090400 | 4979546250 | 35850 | 35850 | 35900 | 35800 | 8294 |
| 705 | 20230802 | 090300 | 4682241900 | 35850 | 35850 | 35900 | 35800 | 7743 |
| 706 | 20230802 | 090200 | 4404806000 | 35800 | 36000 | 36000 | 35750 | 24079 |
| 707 | 20230802 | 090100 | 3541383350 | 36000 | 36250 | 36250 | 35950 | 42252 |
| 708 | 20230802 | 090000 | 2016765850 | 36250 | 36000 | 36250 | 35850 | 55954 |