39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 205800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 3428 |
| 3 | 20230802 | 205700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20230802 | 205600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20230802 | 205500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20230802 | 205400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20230802 | 205300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20230802 | 205200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20230802 | 205100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20230802 | 205000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20230802 | 204900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20230802 | 204800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20230802 | 204700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20230802 | 204600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20230802 | 204500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20230802 | 204400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20230802 | 204300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20230802 | 204200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20230802 | 204100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20230802 | 204000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20230802 | 203900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20230802 | 203800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20230802 | 203700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20230802 | 203600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20230802 | 203500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20230802 | 203400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20230802 | 203300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20230802 | 203200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20230802 | 203100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20230802 | 203000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20230802 | 202900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20230802 | 202800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 3428 |
| 33 | 20230802 | 202700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20230802 | 202600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20230802 | 202500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20230802 | 202400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20230802 | 202300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20230802 | 202200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20230802 | 202100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20230802 | 202000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20230802 | 201900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20230802 | 201800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20230802 | 201700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20230802 | 201600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20230802 | 201500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20230802 | 201400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20230802 | 201300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20230802 | 201200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20230802 | 201100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20230802 | 201000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20230802 | 200900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20230802 | 200800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20230802 | 200700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20230802 | 200600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20230802 | 200500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20230802 | 200400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20230802 | 200300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20230802 | 200200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20230802 | 200100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20230802 | 200000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20230802 | 195900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20230802 | 195800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 3428 |
| 63 | 20230802 | 195700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20230802 | 195600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20230802 | 195500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20230802 | 195400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20230802 | 195300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20230802 | 195200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20230802 | 195100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20230802 | 195000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20230802 | 194900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20230802 | 194800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20230802 | 194700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20230802 | 194600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20230802 | 194500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20230802 | 194400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20230802 | 194300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20230802 | 194200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20230802 | 194100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20230802 | 194000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20230802 | 193900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20230802 | 193800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20230802 | 193700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20230802 | 193600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20230802 | 193500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20230802 | 193400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20230802 | 193300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20230802 | 193200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20230802 | 193100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20230802 | 193000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20230802 | 192900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20230802 | 192800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 3428 |
| 93 | 20230802 | 192700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20230802 | 192600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20230802 | 192500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20230802 | 192400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20230802 | 192300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20230802 | 192200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20230802 | 192100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20230802 | 192000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20230802 | 191900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20230802 | 191800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20230802 | 191700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20230802 | 191600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20230802 | 191500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20230802 | 191400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20230802 | 191300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20230802 | 191200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20230802 | 191100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20230802 | 191000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20230802 | 190900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20230802 | 190800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20230802 | 190700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20230802 | 190600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20230802 | 190500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20230802 | 190400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20230802 | 190300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20230802 | 190200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20230802 | 190100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20230802 | 190000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20230802 | 185900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20230802 | 185800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 3428 |
| 123 | 20230802 | 185700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20230802 | 185600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20230802 | 185500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20230802 | 185400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20230802 | 185300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20230802 | 185200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20230802 | 185100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20230802 | 185000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20230802 | 184900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20230802 | 184800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20230802 | 184700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20230802 | 184600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20230802 | 184500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20230802 | 184400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20230802 | 184300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20230802 | 184200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20230802 | 184100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20230802 | 184000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20230802 | 183900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20230802 | 183800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20230802 | 183700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20230802 | 183600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20230802 | 183500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20230802 | 183400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20230802 | 183300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20230802 | 183200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20230802 | 183100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20230802 | 183000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20230802 | 182900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20230802 | 182800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 3428 |
| 153 | 20230802 | 182700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20230802 | 182600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20230802 | 182500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20230802 | 182400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20230802 | 182300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20230802 | 182200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20230802 | 182100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20230802 | 182000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20230802 | 181900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20230802 | 181800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20230802 | 181700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20230802 | 181600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20230802 | 181500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20230802 | 181400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20230802 | 181300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20230802 | 181200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20230802 | 181100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20230802 | 181000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20230802 | 180900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20230802 | 180800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20230802 | 180700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20230802 | 180600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20230802 | 180500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20230802 | 180400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20230802 | 180300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20230802 | 180200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20230802 | 180100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20230802 | 180000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20230802 | 175900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20230802 | 175800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 3428 |
| 183 | 20230802 | 175700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20230802 | 175600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20230802 | 175500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20230802 | 175400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20230802 | 175300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20230802 | 175200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20230802 | 175100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20230802 | 175000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20230802 | 174900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20230802 | 174800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20230802 | 174700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20230802 | 174600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20230802 | 174500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20230802 | 174400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20230802 | 174300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20230802 | 174200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20230802 | 174100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20230802 | 174000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20230802 | 173900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20230802 | 173800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20230802 | 173700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20230802 | 173600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20230802 | 173500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20230802 | 173400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20230802 | 173300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20230802 | 173200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20230802 | 173100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20230802 | 173000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20230802 | 172900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20230802 | 172800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 3428 |
| 213 | 20230802 | 172700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20230802 | 172600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20230802 | 172500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20230802 | 172400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20230802 | 172300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20230802 | 172200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20230802 | 172100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20230802 | 172000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20230802 | 171900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20230802 | 171800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20230802 | 171700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20230802 | 171600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20230802 | 171500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20230802 | 171400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20230802 | 171300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20230802 | 171200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20230802 | 171100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20230802 | 171000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20230802 | 170900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20230802 | 170800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20230802 | 170700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20230802 | 170600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20230802 | 170500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20230802 | 170400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20230802 | 170300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20230802 | 170200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20230802 | 170100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20230802 | 170000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20230802 | 165900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20230802 | 165800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 3428 |
| 243 | 20230802 | 165700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20230802 | 165600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20230802 | 165500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20230802 | 165400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20230802 | 165300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20230802 | 165200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20230802 | 165100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20230802 | 165000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20230802 | 164900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20230802 | 164800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20230802 | 164700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20230802 | 164600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20230802 | 164500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20230802 | 164400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20230802 | 164300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20230802 | 164200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20230802 | 164100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20230802 | 164000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20230802 | 163900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20230802 | 163800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20230802 | 163700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20230802 | 163600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 265 | 20230802 | 163500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 266 | 20230802 | 163400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 267 | 20230802 | 163300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 268 | 20230802 | 163200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 269 | 20230802 | 163100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 270 | 20230802 | 163000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 271 | 20230802 | 162900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 272 | 20230802 | 162800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 3428 |
| 273 | 20230802 | 162700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 274 | 20230802 | 162600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 275 | 20230802 | 162500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 276 | 20230802 | 162400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 277 | 20230802 | 162300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20230802 | 162200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20230802 | 162100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20230802 | 162000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20230802 | 161900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20230802 | 161800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20230802 | 161700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 284 | 20230802 | 161600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 285 | 20230802 | 161500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20230802 | 161400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 287 | 20230802 | 161300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 288 | 20230802 | 161200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 289 | 20230802 | 161100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 290 | 20230802 | 161000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 291 | 20230802 | 160900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 292 | 20230802 | 160800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 293 | 20230802 | 160700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 294 | 20230802 | 160600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 295 | 20230802 | 160500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 296 | 20230802 | 160400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 297 | 20230802 | 160300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 298 | 20230802 | 160200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 299 | 20230802 | 160100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 300 | 20230802 | 160000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 301 | 20230802 | 155900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 302 | 20230802 | 155800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 3428 |
| 303 | 20230802 | 155700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 304 | 20230802 | 155600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 305 | 20230802 | 155500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 306 | 20230802 | 155400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 307 | 20230802 | 155300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 308 | 20230802 | 155200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 309 | 20230802 | 155100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 310 | 20230802 | 155000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 311 | 20230802 | 154900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 312 | 20230802 | 154800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 313 | 20230802 | 154700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 314 | 20230802 | 154600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 315 | 20230802 | 154500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 316 | 20230802 | 154400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 317 | 20230802 | 154300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 318 | 20230802 | 154200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 319 | 20230802 | 154100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 320 | 20230802 | 154000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 321 | 20230802 | 153900 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 322 | 20230802 | 153800 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 323 | 20230802 | 153700 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 324 | 20230802 | 153600 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 325 | 20230802 | 153500 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 326 | 20230802 | 153400 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 327 | 20230802 | 153300 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 328 | 20230802 | 153200 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 329 | 20230802 | 153100 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 330 | 20230802 | 153000 | 25013828950 | 43700 | 43700 | 43700 | 43700 | 3428 |
| 331 | 20230802 | 152900 | 24864025350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 332 | 20230802 | 152800 | 24864025350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 333 | 20230802 | 152700 | 24864025350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 334 | 20230802 | 152600 | 24864025350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 335 | 20230802 | 152500 | 24864025350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 336 | 20230802 | 152400 | 24864025350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 337 | 20230802 | 152300 | 24864025350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 338 | 20230802 | 152200 | 24864025350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 339 | 20230802 | 152100 | 24864025350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 340 | 20230802 | 152000 | 24864025350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 341 | 20230802 | 151900 | 24864025350 | 43600 | 43600 | 43700 | 43500 | 865 |
| 342 | 20230802 | 151800 | 24826319550 | 43550 | 43500 | 43750 | 43450 | 1358 |
| 343 | 20230802 | 151700 | 24767042300 | 43350 | 43400 | 43550 | 43350 | 1156 |
| 344 | 20230802 | 151600 | 24716787850 | 43400 | 43600 | 43650 | 43400 | 2008 |
| 345 | 20230802 | 151500 | 24629392650 | 43600 | 43500 | 43650 | 43450 | 1413 |
| 346 | 20230802 | 151400 | 24567820500 | 43500 | 43600 | 43700 | 43500 | 2044 |
| 347 | 20230802 | 151300 | 24478683550 | 43650 | 43400 | 43650 | 43400 | 2038 |
| 348 | 20230802 | 151200 | 24390032100 | 43400 | 43450 | 43600 | 43400 | 1503 |
| 349 | 20230802 | 151100 | 24324654600 | 43450 | 43650 | 43650 | 43400 | 1648 |
| 350 | 20230802 | 151000 | 24252950350 | 43650 | 43500 | 43750 | 43500 | 2032 |
| 351 | 20230802 | 150900 | 24164437050 | 43450 | 43500 | 43750 | 43450 | 1953 |
| 352 | 20230802 | 150800 | 24079255450 | 43550 | 43650 | 43750 | 43500 | 1293 |
| 353 | 20230802 | 150700 | 24022859800 | 43600 | 43650 | 43750 | 43600 | 2015 |
| 354 | 20230802 | 150600 | 23934902450 | 43650 | 43600 | 43850 | 43600 | 1183 |
| 355 | 20230802 | 150500 | 23883184100 | 43850 | 43600 | 43850 | 43600 | 1679 |
| 356 | 20230802 | 150400 | 23809901100 | 43650 | 43650 | 43700 | 43500 | 1784 |
| 357 | 20230802 | 150300 | 23732062450 | 43650 | 43850 | 43900 | 43600 | 1998 |
| 358 | 20230802 | 150200 | 23644574250 | 43850 | 43850 | 43850 | 43750 | 3074 |
| 359 | 20230802 | 150100 | 23509898600 | 43850 | 43800 | 43900 | 43800 | 2181 |
| 360 | 20230802 | 150000 | 23414260400 | 43800 | 43750 | 43900 | 43650 | 2233 |
| 361 | 20230802 | 145900 | 23316538300 | 43750 | 43750 | 43800 | 43650 | 2734 |
| 362 | 20230802 | 145800 | 23197019350 | 43700 | 43450 | 43800 | 43400 | 4689 |
| 363 | 20230802 | 145700 | 22992926750 | 43450 | 43400 | 43500 | 43400 | 1975 |
| 364 | 20230802 | 145600 | 22907100400 | 43400 | 43450 | 43500 | 43300 | 2784 |
| 365 | 20230802 | 145500 | 22786178750 | 43450 | 43250 | 43450 | 43250 | 2579 |
| 366 | 20230802 | 145400 | 22674424850 | 43250 | 43100 | 43300 | 43100 | 1794 |
| 367 | 20230802 | 145300 | 22596933700 | 43100 | 43200 | 43300 | 43050 | 2195 |
| 368 | 20230802 | 145200 | 22502137900 | 43200 | 42900 | 43200 | 42900 | 1896 |
| 369 | 20230802 | 145100 | 22420477550 | 42900 | 42450 | 43000 | 42450 | 1118 |
| 370 | 20230802 | 145000 | 22372628900 | 42450 | 42600 | 42700 | 42450 | 2358 |
| 371 | 20230802 | 144900 | 22272139500 | 42600 | 42550 | 42700 | 42550 | 2512 |
| 372 | 20230802 | 144800 | 22165047800 | 42550 | 42500 | 42700 | 42400 | 4689 |
| 373 | 20230802 | 144700 | 21965703250 | 42450 | 42650 | 42700 | 42450 | 6126 |
| 374 | 20230802 | 144600 | 21705022450 | 42650 | 42800 | 42850 | 42600 | 3305 |
| 375 | 20230802 | 144500 | 21563880900 | 42800 | 42850 | 42950 | 42750 | 2361 |
| 376 | 20230802 | 144400 | 21462797300 | 42800 | 42800 | 42950 | 42750 | 1915 |
| 377 | 20230802 | 144300 | 21380822450 | 42800 | 42800 | 42900 | 42700 | 2527 |
| 378 | 20230802 | 144200 | 21272687550 | 42800 | 42950 | 43000 | 42700 | 5833 |
| 379 | 20230802 | 144100 | 21023084150 | 42900 | 42850 | 43000 | 42850 | 2352 |
| 380 | 20230802 | 144000 | 20922199450 | 42850 | 42850 | 43000 | 42800 | 3009 |
| 381 | 20230802 | 143900 | 20793243350 | 42900 | 42950 | 43000 | 42850 | 1918 |
| 382 | 20230802 | 143800 | 20710986200 | 42950 | 43000 | 43250 | 42900 | 2513 |
| 383 | 20230802 | 143700 | 20602842700 | 43000 | 43000 | 43200 | 42900 | 2838 |
| 384 | 20230802 | 143600 | 20480734600 | 42950 | 42850 | 43050 | 42850 | 1685 |
| 385 | 20230802 | 143500 | 20408406500 | 42850 | 42850 | 43000 | 42800 | 2543 |
| 386 | 20230802 | 143400 | 20299399500 | 42850 | 42850 | 43000 | 42800 | 1605 |
| 387 | 20230802 | 143300 | 20230543850 | 42900 | 42700 | 42950 | 42650 | 2760 |
| 388 | 20230802 | 143200 | 20112549550 | 42750 | 42900 | 43150 | 42750 | 1854 |
| 389 | 20230802 | 143100 | 20033138250 | 42900 | 42650 | 43100 | 42650 | 3113 |
| 390 | 20230802 | 143000 | 19899885500 | 42650 | 42550 | 42800 | 42550 | 3157 |
| 391 | 20230802 | 142900 | 19765235350 | 42550 | 42800 | 42850 | 42550 | 3748 |
| 392 | 20230802 | 142800 | 19605274850 | 42800 | 42900 | 42950 | 42800 | 3876 |
| 393 | 20230802 | 142700 | 19439141200 | 42900 | 42900 | 43250 | 42900 | 2397 |
| 394 | 20230802 | 142600 | 19336045150 | 42900 | 43000 | 43050 | 42900 | 2167 |
| 395 | 20230802 | 142500 | 19242929600 | 43000 | 42950 | 43150 | 42950 | 2247 |
| 396 | 20230802 | 142400 | 19146374750 | 42950 | 43000 | 43050 | 42900 | 2566 |
| 397 | 20230802 | 142300 | 19036108600 | 43050 | 43250 | 43250 | 42850 | 8000 |
| 398 | 20230802 | 142200 | 18692143200 | 43250 | 43350 | 43400 | 43250 | 3686 |
| 399 | 20230802 | 142100 | 18532461550 | 43350 | 43400 | 43450 | 43350 | 2584 |
| 400 | 20230802 | 142000 | 18420300350 | 43400 | 43500 | 43750 | 43350 | 1616 |
| 401 | 20230802 | 141900 | 18350119450 | 43550 | 43400 | 44400 | 43400 | 5061 |
| 402 | 20230802 | 141800 | 18127325950 | 43400 | 43400 | 43450 | 43350 | 1292 |
| 403 | 20230802 | 141700 | 18071252500 | 43400 | 43550 | 43550 | 43350 | 3347 |
| 404 | 20230802 | 141600 | 17925735300 | 43600 | 43600 | 43650 | 43550 | 846 |
| 405 | 20230802 | 141500 | 17888847350 | 43650 | 43700 | 43700 | 43600 | 2153 |
| 406 | 20230802 | 141400 | 17794850100 | 43700 | 43800 | 43850 | 43650 | 4826 |
| 407 | 20230802 | 141300 | 17583766250 | 43850 | 43800 | 43850 | 43800 | 406 |
| 408 | 20230802 | 141200 | 17565980750 | 43850 | 43850 | 43850 | 43800 | 715 |
| 409 | 20230802 | 141100 | 17534646300 | 43800 | 43850 | 43850 | 43800 | 700 |
| 410 | 20230802 | 141000 | 17503984000 | 43850 | 43800 | 43850 | 43800 | 357 |
| 411 | 20230802 | 140900 | 17488343950 | 43850 | 43850 | 43850 | 43800 | 805 |
| 412 | 20230802 | 140800 | 17453071650 | 43800 | 43800 | 43850 | 43800 | 733 |
| 413 | 20230802 | 140700 | 17420966200 | 43800 | 43800 | 43850 | 43800 | 1028 |
| 414 | 20230802 | 140600 | 17375939700 | 43800 | 43850 | 43850 | 43800 | 501 |
| 415 | 20230802 | 140500 | 17353987050 | 43850 | 43900 | 43950 | 43850 | 4874 |
| 416 | 20230802 | 140400 | 17140177150 | 43900 | 44050 | 44050 | 43900 | 413 |
| 417 | 20230802 | 140300 | 17122016250 | 44050 | 44050 | 44100 | 44000 | 835 |
| 418 | 20230802 | 140200 | 17085241350 | 44100 | 44100 | 44100 | 44100 | 212 |
| 419 | 20230802 | 140100 | 17075892150 | 44100 | 44100 | 44150 | 44050 | 328 |
| 420 | 20230802 | 140000 | 17061424000 | 44100 | 44100 | 44150 | 44050 | 377 |
| 421 | 20230802 | 135900 | 17044798900 | 44100 | 44050 | 44100 | 44050 | 393 |
| 422 | 20230802 | 135800 | 17027470500 | 44000 | 44050 | 44050 | 44000 | 338 |
| 423 | 20230802 | 135700 | 17012590150 | 44000 | 44100 | 44150 | 44000 | 304 |
| 424 | 20230802 | 135600 | 16999199400 | 44100 | 44150 | 44200 | 44100 | 328 |
| 425 | 20230802 | 135500 | 16984713850 | 44150 | 44200 | 44250 | 44150 | 426 |
| 426 | 20230802 | 135400 | 16965875450 | 44200 | 44200 | 44250 | 44200 | 474 |
| 427 | 20230802 | 135300 | 16944923550 | 44200 | 44000 | 44250 | 44000 | 1028 |
| 428 | 20230802 | 135200 | 16899559950 | 43950 | 43950 | 44000 | 43850 | 973 |
| 429 | 20230802 | 135100 | 16856818300 | 44000 | 43850 | 44000 | 43850 | 1112 |
| 430 | 20230802 | 135000 | 16807948000 | 43850 | 43850 | 43900 | 43850 | 287 |
| 431 | 20230802 | 134900 | 16795360750 | 43850 | 43850 | 43900 | 43800 | 412 |
| 432 | 20230802 | 134800 | 16777292450 | 43900 | 43850 | 43900 | 43800 | 832 |
| 433 | 20230802 | 134700 | 16740834550 | 43850 | 43750 | 43900 | 43750 | 570 |
| 434 | 20230802 | 134600 | 16715882500 | 43750 | 43800 | 43850 | 43750 | 691 |
| 435 | 20230802 | 134500 | 16685625200 | 43800 | 43950 | 44000 | 43750 | 1377 |
| 436 | 20230802 | 134400 | 16625183400 | 43900 | 43900 | 44000 | 43900 | 429 |
| 437 | 20230802 | 134300 | 16606325800 | 43900 | 43900 | 43900 | 43850 | 658 |
| 438 | 20230802 | 134200 | 16577457300 | 43900 | 43800 | 43900 | 43800 | 390 |
| 439 | 20230802 | 134100 | 16560368950 | 43750 | 43750 | 43850 | 43700 | 592 |
| 440 | 20230802 | 134000 | 16534472150 | 43750 | 43700 | 43800 | 43700 | 1251 |
| 441 | 20230802 | 133900 | 16479756600 | 43700 | 43750 | 43850 | 43700 | 1388 |
| 442 | 20230802 | 133800 | 16419086600 | 43750 | 43900 | 43900 | 43750 | 3579 |
| 443 | 20230802 | 133700 | 16262375300 | 43900 | 44000 | 44050 | 43900 | 2254 |
| 444 | 20230802 | 133600 | 16163249400 | 44050 | 44100 | 44150 | 44000 | 2021 |
| 445 | 20230802 | 133500 | 16074176900 | 44100 | 44350 | 44350 | 44100 | 2094 |
| 446 | 20230802 | 133400 | 15981579000 | 44350 | 44350 | 44400 | 44350 | 259 |
| 447 | 20230802 | 133300 | 15970089100 | 44400 | 44500 | 44500 | 44350 | 2518 |
| 448 | 20230802 | 133200 | 15858214700 | 44500 | 44550 | 44550 | 44500 | 172 |
| 449 | 20230802 | 133100 | 15850555750 | 44550 | 44500 | 44550 | 44450 | 398 |
| 450 | 20230802 | 133000 | 15832842400 | 44500 | 44550 | 44600 | 44450 | 1729 |
| 451 | 20230802 | 132900 | 15755901500 | 44550 | 44550 | 44600 | 44500 | 215 |
| 452 | 20230802 | 132800 | 15746323850 | 44550 | 44550 | 44650 | 44550 | 414 |
| 453 | 20230802 | 132700 | 15727877600 | 44550 | 44550 | 44650 | 44500 | 282 |
| 454 | 20230802 | 132600 | 15715316400 | 44550 | 44650 | 44650 | 44500 | 1263 |
| 455 | 20230802 | 132500 | 15659055500 | 44600 | 44550 | 44600 | 44500 | 278 |
| 456 | 20230802 | 132400 | 15646663450 | 44500 | 44550 | 44550 | 44500 | 1887 |
| 457 | 20230802 | 132300 | 15562674000 | 44550 | 44600 | 44650 | 44500 | 2902 |
| 458 | 20230802 | 132200 | 15433326350 | 44600 | 44650 | 44700 | 44600 | 1375 |
| 459 | 20230802 | 132100 | 15371932750 | 44650 | 44750 | 44750 | 44650 | 2089 |
| 460 | 20230802 | 132000 | 15278585400 | 44700 | 44750 | 44750 | 44700 | 579 |
| 461 | 20230802 | 131900 | 15252688900 | 44750 | 44750 | 44800 | 44750 | 1323 |
| 462 | 20230802 | 131800 | 15193471850 | 44750 | 44800 | 44800 | 44750 | 387 |
| 463 | 20230802 | 131700 | 15176137200 | 44850 | 44800 | 44850 | 44800 | 56 |
| 464 | 20230802 | 131600 | 15173628100 | 44800 | 44800 | 44850 | 44800 | 315 |
| 465 | 20230802 | 131500 | 15159513800 | 44800 | 44850 | 44850 | 44750 | 667 |
| 466 | 20230802 | 131400 | 15129653500 | 44850 | 44850 | 44850 | 44800 | 231 |
| 467 | 20230802 | 131300 | 15119302650 | 44800 | 44750 | 44850 | 44750 | 879 |
| 468 | 20230802 | 131200 | 15079948450 | 44800 | 44850 | 44900 | 44750 | 2098 |
| 469 | 20230802 | 131100 | 14985912900 | 44900 | 44950 | 44950 | 44900 | 360 |
| 470 | 20230802 | 131000 | 14969744000 | 45000 | 45050 | 45100 | 44950 | 679 |
| 471 | 20230802 | 130900 | 14939206150 | 45150 | 45000 | 45150 | 44950 | 493 |
| 472 | 20230802 | 130800 | 14917020550 | 45000 | 45100 | 45100 | 45000 | 334 |
| 473 | 20230802 | 130700 | 14901978250 | 45100 | 45100 | 45150 | 45050 | 203 |
| 474 | 20230802 | 130600 | 14892827050 | 45100 | 45000 | 45100 | 45000 | 199 |
| 475 | 20230802 | 130500 | 14883864050 | 45000 | 45050 | 45050 | 45000 | 85 |
| 476 | 20230802 | 130400 | 14880038650 | 45000 | 44900 | 45050 | 44900 | 327 |
| 477 | 20230802 | 130300 | 14865334000 | 44900 | 44900 | 44950 | 44900 | 139 |
| 478 | 20230802 | 130200 | 14859091100 | 44900 | 44950 | 44950 | 44900 | 105 |
| 479 | 20230802 | 130100 | 14854375350 | 44900 | 44900 | 44950 | 44900 | 197 |
| 480 | 20230802 | 130000 | 14845527600 | 44950 | 44950 | 45000 | 44900 | 1363 |
| 481 | 20230802 | 125900 | 14784274050 | 44950 | 45050 | 45050 | 44950 | 1817 |
| 482 | 20230802 | 125800 | 14702556050 | 45100 | 45000 | 45150 | 45000 | 451 |
| 483 | 20230802 | 125700 | 14682233500 | 45000 | 45000 | 45050 | 45000 | 710 |
| 484 | 20230802 | 125600 | 14650283000 | 45050 | 45050 | 45100 | 45000 | 4628 |
| 485 | 20230802 | 125500 | 14441908150 | 45050 | 45150 | 45150 | 45050 | 1140 |
| 486 | 20230802 | 125400 | 14390493750 | 45100 | 45150 | 45200 | 45100 | 370 |
| 487 | 20230802 | 125300 | 14373788250 | 45150 | 45200 | 45200 | 45150 | 247 |
| 488 | 20230802 | 125200 | 14362633200 | 45150 | 45100 | 45150 | 45100 | 116 |
| 489 | 20230802 | 125100 | 14357399800 | 45150 | 45150 | 45150 | 45100 | 460 |
| 490 | 20230802 | 125000 | 14336645550 | 45150 | 45150 | 45200 | 45100 | 705 |
| 491 | 20230802 | 124900 | 14304816500 | 45200 | 45250 | 45300 | 45200 | 240 |
| 492 | 20230802 | 124800 | 14293966200 | 45200 | 45250 | 45250 | 45150 | 506 |
| 493 | 20230802 | 124700 | 14271096000 | 45200 | 45250 | 45350 | 45200 | 484 |
| 494 | 20230802 | 124600 | 14249189300 | 45300 | 45200 | 45300 | 45150 | 275 |
| 495 | 20230802 | 124500 | 14236757100 | 45150 | 45200 | 45200 | 45150 | 235 |
| 496 | 20230802 | 124400 | 14226139450 | 45250 | 45300 | 45350 | 45250 | 617 |
| 497 | 20230802 | 124300 | 14198190950 | 45250 | 45250 | 45300 | 45250 | 360 |
| 498 | 20230802 | 124200 | 14181892800 | 45250 | 45250 | 45300 | 45250 | 356 |
| 499 | 20230802 | 124100 | 14165776050 | 45300 | 45150 | 45300 | 45150 | 327 |
| 500 | 20230802 | 124000 | 14150985250 | 45100 | 45200 | 45250 | 45100 | 230 |
| 501 | 20230802 | 123900 | 14140591200 | 45250 | 45150 | 45250 | 45100 | 139 |
| 502 | 20230802 | 123800 | 14134308950 | 45100 | 45150 | 45200 | 45100 | 369 |
| 503 | 20230802 | 123700 | 14117651450 | 45150 | 45150 | 45200 | 45150 | 129 |
| 504 | 20230802 | 123600 | 14111826850 | 45200 | 45200 | 45200 | 45150 | 139 |
| 505 | 20230802 | 123500 | 14105546550 | 45250 | 45150 | 45250 | 45100 | 373 |
| 506 | 20230802 | 123400 | 14088704500 | 45100 | 45150 | 45150 | 45100 | 207 |
| 507 | 20230802 | 123300 | 14079363800 | 45100 | 45100 | 45100 | 45100 | 222 |
| 508 | 20230802 | 123200 | 14069351600 | 45100 | 45200 | 45200 | 45100 | 81 |
| 509 | 20230802 | 123100 | 14065695000 | 45150 | 45150 | 45150 | 45100 | 138 |
| 510 | 20230802 | 123000 | 14059469950 | 45100 | 45150 | 45150 | 45050 | 854 |
| 511 | 20230802 | 122900 | 14020931850 | 45200 | 45150 | 45200 | 45100 | 159 |
| 512 | 20230802 | 122800 | 14013752750 | 45100 | 45150 | 45150 | 45050 | 304 |
| 513 | 20230802 | 122700 | 14000046000 | 45050 | 45100 | 45100 | 45050 | 254 |
| 514 | 20230802 | 122600 | 13988595400 | 45100 | 45050 | 45100 | 45050 | 441 |
| 515 | 20230802 | 122500 | 13968725450 | 45050 | 45150 | 45150 | 45050 | 222 |
| 516 | 20230802 | 122400 | 13958717350 | 45100 | 45100 | 45150 | 45100 | 1228 |
| 517 | 20230802 | 122300 | 13903328650 | 45150 | 45150 | 45200 | 45100 | 583 |
| 518 | 20230802 | 122200 | 13876990850 | 45150 | 45150 | 45200 | 45150 | 230 |
| 519 | 20230802 | 122100 | 13866606250 | 45150 | 45200 | 45200 | 45150 | 189 |
| 520 | 20230802 | 122000 | 13858067200 | 45150 | 45150 | 45150 | 45150 | 193 |
| 521 | 20230802 | 121900 | 13849353250 | 45250 | 45200 | 45250 | 45150 | 113 |
| 522 | 20230802 | 121800 | 13844249800 | 45150 | 45200 | 45300 | 45150 | 496 |
| 523 | 20230802 | 121700 | 13821837300 | 45200 | 45200 | 45200 | 45150 | 519 |
| 524 | 20230802 | 121600 | 13798394050 | 45150 | 45100 | 45150 | 45100 | 340 |
| 525 | 20230802 | 121500 | 13783046300 | 45150 | 45150 | 45200 | 45100 | 162 |
| 526 | 20230802 | 121400 | 13775732400 | 45150 | 45150 | 45200 | 45150 | 146 |
| 527 | 20230802 | 121300 | 13769139150 | 45150 | 45250 | 45250 | 45150 | 128 |
| 528 | 20230802 | 121200 | 13763357250 | 45200 | 45350 | 45350 | 45200 | 1443 |
| 529 | 20230802 | 121100 | 13698005450 | 45350 | 45350 | 45350 | 45300 | 664 |
| 530 | 20230802 | 121000 | 13667894550 | 45300 | 45300 | 45350 | 45300 | 295 |
| 531 | 20230802 | 120900 | 13654524800 | 45350 | 45300 | 45350 | 45300 | 147 |
| 532 | 20230802 | 120800 | 13647860550 | 45300 | 45350 | 45350 | 45300 | 409 |
| 533 | 20230802 | 120700 | 13629331150 | 45300 | 45300 | 45350 | 45250 | 338 |
| 534 | 20230802 | 120600 | 13614023600 | 45250 | 45250 | 45300 | 45250 | 634 |
| 535 | 20230802 | 120500 | 13585308450 | 45250 | 45250 | 45300 | 45250 | 162 |
| 536 | 20230802 | 120400 | 13577977350 | 45300 | 45250 | 45300 | 45250 | 416 |
| 537 | 20230802 | 120300 | 13559150450 | 45250 | 45250 | 45300 | 45250 | 193 |
| 538 | 20230802 | 120200 | 13550413700 | 45300 | 45250 | 45300 | 45250 | 257 |
| 539 | 20230802 | 120100 | 13538780100 | 45250 | 45250 | 45300 | 45200 | 759 |
| 540 | 20230802 | 120000 | 13504419100 | 45200 | 45100 | 45250 | 45100 | 378 |
| 541 | 20230802 | 115900 | 13487346300 | 45100 | 45150 | 45250 | 45050 | 600 |
| 542 | 20230802 | 115800 | 13460243000 | 45150 | 45100 | 45150 | 45100 | 744 |
| 543 | 20230802 | 115700 | 13426685100 | 45100 | 45150 | 45200 | 45100 | 430 |
| 544 | 20230802 | 115600 | 13407274100 | 45150 | 45150 | 45200 | 45150 | 253 |
| 545 | 20230802 | 115500 | 13395845300 | 45150 | 45200 | 45200 | 45150 | 271 |
| 546 | 20230802 | 115400 | 13383609200 | 45150 | 45150 | 45150 | 45100 | 318 |
| 547 | 20230802 | 115300 | 13369257650 | 45100 | 45150 | 45150 | 45100 | 261 |
| 548 | 20230802 | 115200 | 13357485600 | 45100 | 45100 | 45150 | 45100 | 267 |
| 549 | 20230802 | 115100 | 13345442200 | 45100 | 45150 | 45150 | 45100 | 359 |
| 550 | 20230802 | 115000 | 13329247850 | 45150 | 45150 | 45200 | 45150 | 173 |
| 551 | 20230802 | 114900 | 13321436850 | 45150 | 45150 | 45200 | 45150 | 275 |
| 552 | 20230802 | 114800 | 13309018650 | 45100 | 45100 | 45150 | 45000 | 1200 |
| 553 | 20230802 | 114700 | 13254976050 | 45100 | 45100 | 45150 | 45100 | 364 |
| 554 | 20230802 | 114600 | 13238551850 | 45100 | 45150 | 45150 | 45100 | 408 |
| 555 | 20230802 | 114500 | 13220139400 | 45150 | 45250 | 45250 | 45100 | 1642 |
| 556 | 20230802 | 114400 | 13146011850 | 45250 | 45200 | 45300 | 45200 | 778 |
| 557 | 20230802 | 114300 | 13110810800 | 45200 | 45250 | 45250 | 45200 | 971 |
| 558 | 20230802 | 114200 | 13066881900 | 45250 | 45250 | 45300 | 45250 | 192 |
| 559 | 20230802 | 114100 | 13058190850 | 45250 | 45300 | 45300 | 45250 | 308 |
| 560 | 20230802 | 114000 | 13044251850 | 45250 | 45250 | 45300 | 45250 | 163 |
| 561 | 20230802 | 113900 | 13036875200 | 45250 | 45250 | 45350 | 45250 | 600 |
| 562 | 20230802 | 113800 | 13009690400 | 45300 | 45250 | 45300 | 45250 | 424 |
| 563 | 20230802 | 113700 | 12990502850 | 45250 | 45150 | 45250 | 45150 | 522 |
| 564 | 20230802 | 113600 | 12966917250 | 45200 | 45200 | 45250 | 45150 | 586 |
| 565 | 20230802 | 113500 | 12940433300 | 45200 | 45350 | 45450 | 45200 | 2066 |
| 566 | 20230802 | 113400 | 12846702450 | 45350 | 45300 | 45400 | 45250 | 313 |
| 567 | 20230802 | 113300 | 12832513000 | 45250 | 45200 | 45250 | 45200 | 471 |
| 568 | 20230802 | 113200 | 12811214500 | 45200 | 45000 | 45300 | 44950 | 953 |
| 569 | 20230802 | 113100 | 12768259050 | 45000 | 44950 | 45000 | 44900 | 252 |
| 570 | 20230802 | 113000 | 12756933400 | 44950 | 44850 | 44950 | 44850 | 544 |
| 571 | 20230802 | 112900 | 12732508700 | 44900 | 44850 | 44900 | 44800 | 664 |
| 572 | 20230802 | 112800 | 12702733350 | 44850 | 44850 | 44900 | 44850 | 185 |
| 573 | 20230802 | 112700 | 12694434200 | 44850 | 44800 | 44900 | 44800 | 380 |
| 574 | 20230802 | 112600 | 12677402750 | 44850 | 44800 | 44950 | 44800 | 897 |
| 575 | 20230802 | 112500 | 12637182350 | 44800 | 44850 | 44900 | 44800 | 2223 |
| 576 | 20230802 | 112400 | 12537494050 | 44850 | 44900 | 44900 | 44850 | 643 |
| 577 | 20230802 | 112300 | 12508650350 | 44900 | 44900 | 45050 | 44850 | 1021 |
| 578 | 20230802 | 112200 | 12462807450 | 44900 | 45050 | 45050 | 44900 | 3029 |
| 579 | 20230802 | 112100 | 12326544500 | 45000 | 45150 | 45150 | 45000 | 1737 |
| 580 | 20230802 | 112000 | 12248203700 | 45150 | 45100 | 45200 | 45050 | 272 |
| 581 | 20230802 | 111900 | 12235932950 | 45150 | 45200 | 45200 | 45050 | 724 |
| 582 | 20230802 | 111800 | 12203285450 | 45150 | 45150 | 45250 | 45100 | 1358 |
| 583 | 20230802 | 111700 | 12141955100 | 45150 | 45150 | 45200 | 45100 | 359 |
| 584 | 20230802 | 111600 | 12125744100 | 45150 | 45150 | 45150 | 45100 | 414 |
| 585 | 20230802 | 111500 | 12107061450 | 45100 | 45200 | 45200 | 45100 | 206 |
| 586 | 20230802 | 111400 | 12097757050 | 45200 | 45100 | 45200 | 45100 | 476 |
| 587 | 20230802 | 111300 | 12076267700 | 45100 | 45250 | 45250 | 45100 | 846 |
| 588 | 20230802 | 111200 | 12038042350 | 45200 | 45250 | 45300 | 45200 | 591 |
| 589 | 20230802 | 111100 | 12011316850 | 45250 | 45250 | 45300 | 45150 | 1512 |
| 590 | 20230802 | 111000 | 11942899050 | 45300 | 45300 | 45350 | 45250 | 1106 |
| 591 | 20230802 | 110900 | 11892805950 | 45200 | 45250 | 45300 | 45200 | 1021 |
| 592 | 20230802 | 110800 | 11846642450 | 45200 | 45200 | 45200 | 45150 | 492 |
| 593 | 20230802 | 110700 | 11824413000 | 45200 | 45250 | 45350 | 45100 | 501 |
| 594 | 20230802 | 110600 | 11801741850 | 45300 | 45050 | 45350 | 45050 | 1026 |
| 595 | 20230802 | 110500 | 11755354350 | 45150 | 45050 | 45150 | 45000 | 384 |
| 596 | 20230802 | 110400 | 11738048600 | 45000 | 44900 | 45150 | 44900 | 900 |
| 597 | 20230802 | 110300 | 11697541400 | 44800 | 44800 | 44900 | 44750 | 909 |
| 598 | 20230802 | 110200 | 11656828450 | 44750 | 44900 | 44950 | 44700 | 3055 |
| 599 | 20230802 | 110100 | 11520042400 | 44900 | 45050 | 45150 | 44750 | 4666 |
| 600 | 20230802 | 110000 | 11310555650 | 45050 | 45100 | 45150 | 45050 | 1607 |
| 601 | 20230802 | 105900 | 11238049350 | 45150 | 45100 | 45250 | 45050 | 871 |
| 602 | 20230802 | 105800 | 11198745100 | 45100 | 45100 | 45200 | 45050 | 2080 |
| 603 | 20230802 | 105700 | 11104811150 | 45150 | 44900 | 45150 | 44900 | 1207 |
| 604 | 20230802 | 105600 | 11050464600 | 44900 | 44900 | 45000 | 44850 | 969 |
| 605 | 20230802 | 105500 | 11006963050 | 44850 | 45000 | 45200 | 44850 | 3756 |
| 606 | 20230802 | 105400 | 10838240900 | 45000 | 45000 | 45200 | 44950 | 5514 |
| 607 | 20230802 | 105300 | 10590134500 | 44950 | 44950 | 44950 | 44950 | 0 |
| 608 | 20230802 | 105200 | 10590134500 | 44950 | 45200 | 45250 | 44950 | 2177 |
| 609 | 20230802 | 105100 | 10492142000 | 45200 | 45350 | 45400 | 44950 | 13167 |
| 610 | 20230802 | 105000 | 9898463750 | 45350 | 45600 | 45600 | 45300 | 5472 |
| 611 | 20230802 | 104900 | 9650273350 | 45600 | 45850 | 45850 | 45500 | 5576 |
| 612 | 20230802 | 104800 | 9396085850 | 45850 | 46050 | 46050 | 45750 | 1916 |
| 613 | 20230802 | 104700 | 9308174050 | 46050 | 46000 | 46100 | 46000 | 415 |
| 614 | 20230802 | 104600 | 9289072250 | 46000 | 45900 | 46000 | 45900 | 1395 |
| 615 | 20230802 | 104500 | 9224915600 | 45850 | 45800 | 46000 | 45800 | 919 |
| 616 | 20230802 | 104400 | 9182748400 | 45800 | 45700 | 45800 | 45700 | 713 |
| 617 | 20230802 | 104300 | 9150116150 | 45700 | 45800 | 45800 | 45650 | 910 |
| 618 | 20230802 | 104200 | 9108528250 | 45800 | 46050 | 46050 | 45500 | 5504 |
| 619 | 20230802 | 104100 | 8856597900 | 46000 | 46100 | 46150 | 46000 | 1227 |
| 620 | 20230802 | 104000 | 8800094350 | 46100 | 46200 | 46400 | 46100 | 809 |
| 621 | 20230802 | 103900 | 8762692250 | 46150 | 46150 | 46150 | 46050 | 278 |
| 622 | 20230802 | 103800 | 8749873600 | 46150 | 46050 | 46150 | 46000 | 778 |
| 623 | 20230802 | 103700 | 8714008500 | 46100 | 46400 | 46450 | 45950 | 2132 |
| 624 | 20230802 | 103600 | 8615585250 | 46350 | 46000 | 46350 | 45900 | 3000 |
| 625 | 20230802 | 103500 | 8477439650 | 45950 | 46200 | 46200 | 45750 | 9370 |
| 626 | 20230802 | 103400 | 8046711500 | 46200 | 46300 | 46350 | 46150 | 3006 |
| 627 | 20230802 | 103300 | 7907681400 | 46300 | 46600 | 46600 | 46250 | 3483 |
| 628 | 20230802 | 103200 | 7745965500 | 46600 | 46600 | 46800 | 46550 | 1819 |
| 629 | 20230802 | 103100 | 7661271900 | 46600 | 46850 | 46900 | 46600 | 7155 |
| 630 | 20230802 | 103000 | 7327070350 | 46900 | 46850 | 46900 | 46800 | 1286 |
| 631 | 20230802 | 102900 | 7266823550 | 46850 | 46850 | 46900 | 46800 | 494 |
| 632 | 20230802 | 102800 | 7243692700 | 46850 | 46900 | 47000 | 46800 | 2322 |
| 633 | 20230802 | 102700 | 7134933250 | 46900 | 46950 | 47000 | 46900 | 428 |
| 634 | 20230802 | 102600 | 7114846450 | 47000 | 46850 | 47050 | 46850 | 914 |
| 635 | 20230802 | 102500 | 7071904000 | 46900 | 46850 | 46900 | 46800 | 1178 |
| 636 | 20230802 | 102400 | 7016698600 | 46850 | 46850 | 46850 | 46850 | 545 |
| 637 | 20230802 | 102300 | 6991165350 | 46900 | 46800 | 46900 | 46800 | 1033 |
| 638 | 20230802 | 102200 | 6942732600 | 46800 | 46700 | 46900 | 46700 | 1035 |
| 639 | 20230802 | 102100 | 6894318150 | 46700 | 46900 | 46900 | 46650 | 1425 |
| 640 | 20230802 | 102000 | 6827695250 | 46850 | 46900 | 46950 | 46850 | 2943 |
| 641 | 20230802 | 101900 | 6689715150 | 46900 | 47100 | 47100 | 46900 | 1863 |
| 642 | 20230802 | 101800 | 6602164550 | 47100 | 47200 | 47200 | 47050 | 1231 |
| 643 | 20230802 | 101700 | 6544196750 | 47150 | 47250 | 47250 | 47000 | 11877 |
| 644 | 20230802 | 101600 | 5985148600 | 47250 | 47400 | 47400 | 47250 | 1701 |
| 645 | 20230802 | 101500 | 5904679550 | 47400 | 47450 | 47500 | 47400 | 764 |
| 646 | 20230802 | 101400 | 5868443600 | 47550 | 47500 | 47550 | 47400 | 374 |
| 647 | 20230802 | 101300 | 5850686500 | 47400 | 47350 | 47450 | 47350 | 879 |
| 648 | 20230802 | 101200 | 5809055350 | 47350 | 47350 | 47450 | 47300 | 1988 |
| 649 | 20230802 | 101100 | 5714887850 | 47400 | 47500 | 47500 | 47400 | 2895 |
| 650 | 20230802 | 101000 | 5577508750 | 47500 | 47550 | 47600 | 47500 | 4917 |
| 651 | 20230802 | 100900 | 5343839950 | 47600 | 47600 | 47650 | 47600 | 781 |
| 652 | 20230802 | 100800 | 5306664000 | 47600 | 47650 | 47700 | 47600 | 2767 |
| 653 | 20230802 | 100700 | 5174888700 | 47700 | 47700 | 47750 | 47700 | 844 |
| 654 | 20230802 | 100600 | 5134626950 | 47700 | 47850 | 47850 | 47700 | 656 |
| 655 | 20230802 | 100500 | 5103279100 | 47850 | 47800 | 47900 | 47800 | 524 |
| 656 | 20230802 | 100400 | 5078222200 | 47800 | 47750 | 47800 | 47750 | 222 |
| 657 | 20230802 | 100300 | 5067612200 | 47800 | 47850 | 47850 | 47750 | 248 |
| 658 | 20230802 | 100200 | 5055759450 | 47800 | 47650 | 47850 | 47650 | 658 |
| 659 | 20230802 | 100100 | 5024354850 | 47650 | 47550 | 47700 | 47500 | 3025 |
| 660 | 20230802 | 100000 | 4880340000 | 47550 | 47600 | 47650 | 47550 | 2442 |
| 661 | 20230802 | 095900 | 4764141000 | 47650 | 47650 | 47700 | 47600 | 1576 |
| 662 | 20230802 | 095800 | 4689048950 | 47650 | 47700 | 47700 | 47650 | 1204 |
| 663 | 20230802 | 095700 | 4631673600 | 47700 | 47700 | 47750 | 47650 | 2232 |
| 664 | 20230802 | 095600 | 4525248500 | 47750 | 47900 | 47900 | 47700 | 2372 |
| 665 | 20230802 | 095500 | 4411959500 | 47800 | 47750 | 47900 | 47750 | 751 |
| 666 | 20230802 | 095400 | 4376060750 | 47750 | 48050 | 48050 | 47750 | 9041 |
| 667 | 20230802 | 095300 | 3942811650 | 48050 | 48100 | 48100 | 48050 | 1175 |
| 668 | 20230802 | 095200 | 3886348050 | 48100 | 48200 | 48200 | 48100 | 1148 |
| 669 | 20230802 | 095100 | 3831093200 | 48200 | 48150 | 48200 | 48150 | 412 |
| 670 | 20230802 | 095000 | 3811254900 | 48200 | 48150 | 48200 | 48100 | 515 |
| 671 | 20230802 | 094900 | 3786467100 | 48150 | 48100 | 48150 | 48050 | 881 |
| 672 | 20230802 | 094800 | 3744089650 | 48100 | 48100 | 48100 | 48050 | 833 |
| 673 | 20230802 | 094700 | 3704045800 | 48100 | 48050 | 48100 | 48000 | 1169 |
| 674 | 20230802 | 094600 | 3647863200 | 48050 | 48050 | 48100 | 48000 | 993 |
| 675 | 20230802 | 094500 | 3600150550 | 48050 | 48000 | 48100 | 48000 | 983 |
| 676 | 20230802 | 094400 | 3552917350 | 48050 | 48050 | 48150 | 48000 | 772 |
| 677 | 20230802 | 094300 | 3515793950 | 48000 | 48000 | 48050 | 47950 | 1399 |
| 678 | 20230802 | 094200 | 3448642350 | 48000 | 48100 | 48100 | 47950 | 4992 |
| 679 | 20230802 | 094100 | 3208946300 | 48100 | 48250 | 48250 | 48100 | 3093 |
| 680 | 20230802 | 094000 | 3059947550 | 48250 | 48300 | 48350 | 48200 | 1097 |
| 681 | 20230802 | 093900 | 3007009850 | 48300 | 48250 | 48300 | 48250 | 873 |
| 682 | 20230802 | 093800 | 2964867150 | 48250 | 48300 | 48400 | 48250 | 1772 |
| 683 | 20230802 | 093700 | 2879312650 | 48250 | 48400 | 48450 | 48250 | 4473 |
| 684 | 20230802 | 093600 | 2662977650 | 48400 | 48550 | 48550 | 48400 | 1332 |
| 685 | 20230802 | 093500 | 2598425750 | 48550 | 48550 | 48600 | 48500 | 454 |
| 686 | 20230802 | 093400 | 2576392300 | 48550 | 48650 | 48650 | 48500 | 387 |
| 687 | 20230802 | 093300 | 2557602200 | 48650 | 48550 | 48650 | 48450 | 710 |
| 688 | 20230802 | 093200 | 2523148850 | 48450 | 48400 | 48550 | 48400 | 1303 |
| 689 | 20230802 | 093100 | 2460017900 | 48400 | 48650 | 48650 | 48400 | 8080 |
| 690 | 20230802 | 093000 | 2067854950 | 48650 | 48800 | 48850 | 48600 | 7324 |
| 691 | 20230802 | 092900 | 1711395750 | 48800 | 48900 | 48950 | 48750 | 1745 |
| 692 | 20230802 | 092800 | 1626186300 | 48850 | 48850 | 48850 | 48800 | 558 |
| 693 | 20230802 | 092700 | 1598929700 | 48800 | 48750 | 48850 | 48750 | 909 |
| 694 | 20230802 | 092600 | 1554568500 | 48800 | 48750 | 48800 | 48750 | 464 |
| 695 | 20230802 | 092500 | 1531944650 | 48800 | 48800 | 48800 | 48750 | 611 |
| 696 | 20230802 | 092400 | 1502148000 | 48800 | 48750 | 48850 | 48750 | 644 |
| 697 | 20230802 | 092300 | 1470734200 | 48750 | 48900 | 48900 | 48750 | 1152 |
| 698 | 20230802 | 092200 | 1414521050 | 48850 | 48850 | 48850 | 48800 | 302 |
| 699 | 20230802 | 092100 | 1399769600 | 48850 | 48900 | 48950 | 48800 | 857 |
| 700 | 20230802 | 092000 | 1357894400 | 48900 | 49000 | 49050 | 48900 | 2501 |
| 701 | 20230802 | 091900 | 1235484050 | 49000 | 49000 | 49050 | 48950 | 447 |
| 702 | 20230802 | 091800 | 1213594400 | 49000 | 49050 | 49100 | 49000 | 198 |
| 703 | 20230802 | 091700 | 1203890800 | 49000 | 49000 | 49100 | 49000 | 689 |
| 704 | 20230802 | 091600 | 1170108400 | 49000 | 48950 | 49000 | 48950 | 437 |
| 705 | 20230802 | 091500 | 1148711950 | 48950 | 48950 | 49000 | 48900 | 690 |
| 706 | 20230802 | 091400 | 1114935050 | 48900 | 48850 | 48900 | 48800 | 409 |
| 707 | 20230802 | 091300 | 1094939800 | 48850 | 48850 | 48850 | 48850 | 250 |
| 708 | 20230802 | 091200 | 1082727300 | 48700 | 48700 | 48850 | 48700 | 263 |
| 709 | 20230802 | 091100 | 1069912000 | 48700 | 48750 | 48800 | 48700 | 2662 |
| 710 | 20230802 | 091000 | 940250950 | 48750 | 48750 | 48750 | 48700 | 1201 |
| 711 | 20230802 | 090900 | 881741850 | 48750 | 48950 | 49000 | 48750 | 1530 |
| 712 | 20230802 | 090800 | 807037000 | 48950 | 49000 | 49100 | 48850 | 1171 |
| 713 | 20230802 | 090700 | 749658950 | 49000 | 48800 | 49050 | 48800 | 2691 |
| 714 | 20230802 | 090600 | 618263800 | 48700 | 48800 | 48800 | 48700 | 3261 |
| 715 | 20230802 | 090500 | 459241550 | 48850 | 48850 | 48850 | 48800 | 556 |
| 716 | 20230802 | 090400 | 432087100 | 48850 | 48950 | 48950 | 48750 | 1117 |
| 717 | 20230802 | 090300 | 377491200 | 48950 | 48950 | 49050 | 48900 | 2147 |
| 718 | 20230802 | 090200 | 272380300 | 48950 | 49200 | 49250 | 48950 | 2503 |
| 719 | 20230802 | 090100 | 149565400 | 49150 | 49200 | 49200 | 49100 | 1100 |
| 720 | 20230802 | 090000 | 95503650 | 49150 | 49900 | 49900 | 49050 | 1821 |