38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 203300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 3880 |
| 3 | 20230802 | 203200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20230802 | 203100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20230802 | 203000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20230802 | 202900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20230802 | 202800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20230802 | 202700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20230802 | 202600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20230802 | 202500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20230802 | 202400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20230802 | 202300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20230802 | 202200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20230802 | 202100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20230802 | 202000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20230802 | 201900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20230802 | 201800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20230802 | 201700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20230802 | 201600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20230802 | 201500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20230802 | 201400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20230802 | 201300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20230802 | 201200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20230802 | 201100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20230802 | 201000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20230802 | 200900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20230802 | 200800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20230802 | 200700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20230802 | 200600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20230802 | 200500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20230802 | 200400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20230802 | 200300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 3880 |
| 33 | 20230802 | 200200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20230802 | 200100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20230802 | 200000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20230802 | 195900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20230802 | 195800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20230802 | 195700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20230802 | 195600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20230802 | 195500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20230802 | 195400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20230802 | 195300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20230802 | 195200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20230802 | 195100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20230802 | 195000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20230802 | 194900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20230802 | 194800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20230802 | 194700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20230802 | 194600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20230802 | 194500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20230802 | 194400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20230802 | 194300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20230802 | 194200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20230802 | 194100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20230802 | 194000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20230802 | 193900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20230802 | 193800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20230802 | 193700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20230802 | 193600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20230802 | 193500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20230802 | 193400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20230802 | 193300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 3880 |
| 63 | 20230802 | 193200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20230802 | 193100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20230802 | 193000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20230802 | 192900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20230802 | 192800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20230802 | 192700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20230802 | 192600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20230802 | 192500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20230802 | 192400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20230802 | 192300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20230802 | 192200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20230802 | 192100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20230802 | 192000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20230802 | 191900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20230802 | 191800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20230802 | 191700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20230802 | 191600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20230802 | 191500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20230802 | 191400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20230802 | 191300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20230802 | 191200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20230802 | 191100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20230802 | 191000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20230802 | 190900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20230802 | 190800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20230802 | 190700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20230802 | 190600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20230802 | 190500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20230802 | 190400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20230802 | 190300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 3880 |
| 93 | 20230802 | 190200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20230802 | 190100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20230802 | 190000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20230802 | 185900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20230802 | 185800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20230802 | 185700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20230802 | 185600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20230802 | 185500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20230802 | 185400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20230802 | 185300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20230802 | 185200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20230802 | 185100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20230802 | 185000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20230802 | 184900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20230802 | 184800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20230802 | 184700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20230802 | 184600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20230802 | 184500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20230802 | 184400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20230802 | 184300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20230802 | 184200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20230802 | 184100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20230802 | 184000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20230802 | 183900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20230802 | 183800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20230802 | 183700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20230802 | 183600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20230802 | 183500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20230802 | 183400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20230802 | 183300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 3880 |
| 123 | 20230802 | 183200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20230802 | 183100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20230802 | 183000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20230802 | 182900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20230802 | 182800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20230802 | 182700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20230802 | 182600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20230802 | 182500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20230802 | 182400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20230802 | 182300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20230802 | 182200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20230802 | 182100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20230802 | 182000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20230802 | 181900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20230802 | 181800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20230802 | 181700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20230802 | 181600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20230802 | 181500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20230802 | 181400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20230802 | 181300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20230802 | 181200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20230802 | 181100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20230802 | 181000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20230802 | 180900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20230802 | 180800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20230802 | 180700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20230802 | 180600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20230802 | 180500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20230802 | 180400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20230802 | 180300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 3880 |
| 153 | 20230802 | 180200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20230802 | 180100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20230802 | 180000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20230802 | 175900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20230802 | 175800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20230802 | 175700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20230802 | 175600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20230802 | 175500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20230802 | 175400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20230802 | 175300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20230802 | 175200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20230802 | 175100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20230802 | 175000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20230802 | 174900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20230802 | 174800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20230802 | 174700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20230802 | 174600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20230802 | 174500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20230802 | 174400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20230802 | 174300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20230802 | 174200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20230802 | 174100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20230802 | 174000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20230802 | 173900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20230802 | 173800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20230802 | 173700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20230802 | 173600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20230802 | 173500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20230802 | 173400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20230802 | 173300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 3880 |
| 183 | 20230802 | 173200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20230802 | 173100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20230802 | 173000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 186 | 20230802 | 172900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20230802 | 172800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20230802 | 172700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20230802 | 172600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20230802 | 172500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20230802 | 172400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20230802 | 172300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20230802 | 172200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20230802 | 172100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20230802 | 172000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20230802 | 171900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20230802 | 171800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 198 | 20230802 | 171700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 199 | 20230802 | 171600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 200 | 20230802 | 171500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 201 | 20230802 | 171400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 202 | 20230802 | 171300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 203 | 20230802 | 171200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 204 | 20230802 | 171100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 205 | 20230802 | 171000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 206 | 20230802 | 170900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 207 | 20230802 | 170800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 208 | 20230802 | 170700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 209 | 20230802 | 170600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 210 | 20230802 | 170500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 211 | 20230802 | 170400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 212 | 20230802 | 170300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 3880 |
| 213 | 20230802 | 170200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 214 | 20230802 | 170100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 215 | 20230802 | 170000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 216 | 20230802 | 165900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 217 | 20230802 | 165800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 218 | 20230802 | 165700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 219 | 20230802 | 165600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 220 | 20230802 | 165500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 221 | 20230802 | 165400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 222 | 20230802 | 165300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 223 | 20230802 | 165200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 224 | 20230802 | 165100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 225 | 20230802 | 165000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 226 | 20230802 | 164900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 227 | 20230802 | 164800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 228 | 20230802 | 164700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 229 | 20230802 | 164600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 230 | 20230802 | 164500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 231 | 20230802 | 164400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 232 | 20230802 | 164300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 233 | 20230802 | 164200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 234 | 20230802 | 164100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 235 | 20230802 | 164000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 236 | 20230802 | 163900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 237 | 20230802 | 163800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 238 | 20230802 | 163700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 239 | 20230802 | 163600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 240 | 20230802 | 163500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 241 | 20230802 | 163400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 242 | 20230802 | 163300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 3880 |
| 243 | 20230802 | 163200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 244 | 20230802 | 163100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 245 | 20230802 | 163000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 246 | 20230802 | 162900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 247 | 20230802 | 162800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 248 | 20230802 | 162700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 249 | 20230802 | 162600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 250 | 20230802 | 162500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 251 | 20230802 | 162400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 252 | 20230802 | 162300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 253 | 20230802 | 162200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 254 | 20230802 | 162100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 255 | 20230802 | 162000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 256 | 20230802 | 161900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 257 | 20230802 | 161800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 258 | 20230802 | 161700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 259 | 20230802 | 161600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 260 | 20230802 | 161500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 261 | 20230802 | 161400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 262 | 20230802 | 161300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 263 | 20230802 | 161200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 264 | 20230802 | 161100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 265 | 20230802 | 161000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 266 | 20230802 | 160900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 267 | 20230802 | 160800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 268 | 20230802 | 160700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 269 | 20230802 | 160600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 270 | 20230802 | 160500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 271 | 20230802 | 160400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 272 | 20230802 | 160300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 3880 |
| 273 | 20230802 | 160200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 274 | 20230802 | 160100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 275 | 20230802 | 160000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 276 | 20230802 | 155900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 277 | 20230802 | 155800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 278 | 20230802 | 155700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 279 | 20230802 | 155600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 280 | 20230802 | 155500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 281 | 20230802 | 155400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 282 | 20230802 | 155300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 283 | 20230802 | 155200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 284 | 20230802 | 155100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 285 | 20230802 | 155000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 286 | 20230802 | 154900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 287 | 20230802 | 154800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 288 | 20230802 | 154700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 289 | 20230802 | 154600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 290 | 20230802 | 154500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 291 | 20230802 | 154400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 292 | 20230802 | 154300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 293 | 20230802 | 154200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 294 | 20230802 | 154100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 295 | 20230802 | 154000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 296 | 20230802 | 153900 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 297 | 20230802 | 153800 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 298 | 20230802 | 153700 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 299 | 20230802 | 153600 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 300 | 20230802 | 153500 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 301 | 20230802 | 153400 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 302 | 20230802 | 153300 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 3880 |
| 303 | 20230802 | 153200 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 304 | 20230802 | 153100 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 305 | 20230802 | 153000 | 38854848750 | 33100 | 33100 | 33100 | 33100 | 3880 |
| 306 | 20230802 | 152900 | 38726420750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 307 | 20230802 | 152800 | 38726420750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 308 | 20230802 | 152700 | 38726420750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 309 | 20230802 | 152600 | 38726420750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 310 | 20230802 | 152500 | 38726420750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 311 | 20230802 | 152400 | 38726420750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 312 | 20230802 | 152300 | 38726420750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 313 | 20230802 | 152200 | 38726420750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 314 | 20230802 | 152100 | 38726420750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 315 | 20230802 | 152000 | 38726420750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 316 | 20230802 | 151900 | 38726420750 | 32750 | 32950 | 33000 | 32750 | 4955 |
| 317 | 20230802 | 151800 | 38563715100 | 32950 | 32950 | 33000 | 32900 | 599 |
| 318 | 20230802 | 151700 | 38543982300 | 32950 | 33100 | 33100 | 32950 | 766 |
| 319 | 20230802 | 151600 | 38518687200 | 33100 | 33100 | 33150 | 33100 | 278 |
| 320 | 20230802 | 151500 | 38509485000 | 33150 | 33300 | 33300 | 33100 | 1387 |
| 321 | 20230802 | 151400 | 38463440750 | 33300 | 33250 | 33300 | 33250 | 720 |
| 322 | 20230802 | 151300 | 38439480000 | 33300 | 33300 | 33300 | 33250 | 125 |
| 323 | 20230802 | 151200 | 38435323300 | 33200 | 33300 | 33300 | 33200 | 1341 |
| 324 | 20230802 | 151100 | 38390698750 | 33250 | 33250 | 33300 | 33250 | 349 |
| 325 | 20230802 | 151000 | 38379088750 | 33200 | 33250 | 33250 | 33150 | 702 |
| 326 | 20230802 | 150900 | 38355766300 | 33250 | 33250 | 33250 | 33150 | 175 |
| 327 | 20230802 | 150800 | 38349955950 | 33200 | 33250 | 33300 | 33200 | 316 |
| 328 | 20230802 | 150700 | 38339449750 | 33250 | 33350 | 33400 | 33200 | 616 |
| 329 | 20230802 | 150600 | 38318907750 | 33350 | 33200 | 33400 | 33150 | 1886 |
| 330 | 20230802 | 150500 | 38256058650 | 33200 | 33050 | 33200 | 33050 | 543 |
| 331 | 20230802 | 150400 | 38238074000 | 33050 | 33000 | 33050 | 32950 | 454 |
| 332 | 20230802 | 150300 | 38223092700 | 33000 | 33050 | 33050 | 32950 | 1120 |
| 333 | 20230802 | 150200 | 38186139500 | 33000 | 33100 | 33100 | 33000 | 217 |
| 334 | 20230802 | 150100 | 38178962450 | 33100 | 32950 | 33100 | 32950 | 222 |
| 335 | 20230802 | 150000 | 38171630800 | 32950 | 33050 | 33050 | 32900 | 2515 |
| 336 | 20230802 | 145900 | 38088809400 | 33050 | 33050 | 33100 | 33050 | 284 |
| 337 | 20230802 | 145800 | 38079411050 | 33000 | 32950 | 33050 | 32900 | 715 |
| 338 | 20230802 | 145700 | 38055843450 | 32950 | 33100 | 33100 | 32950 | 2333 |
| 339 | 20230802 | 145600 | 37978829500 | 33100 | 33150 | 33200 | 33100 | 410 |
| 340 | 20230802 | 145500 | 37965256650 | 33200 | 33100 | 33200 | 33100 | 77 |
| 341 | 20230802 | 145400 | 37962704950 | 33150 | 33250 | 33300 | 33150 | 1062 |
| 342 | 20230802 | 145300 | 37927436300 | 33300 | 33200 | 33300 | 33200 | 234 |
| 343 | 20230802 | 145200 | 37919664350 | 33200 | 33150 | 33200 | 33100 | 228 |
| 344 | 20230802 | 145100 | 37912109200 | 33100 | 33100 | 33300 | 33100 | 143 |
| 345 | 20230802 | 145000 | 37907370500 | 33050 | 33050 | 33400 | 33050 | 1561 |
| 346 | 20230802 | 144900 | 37855466600 | 32950 | 33000 | 33050 | 32950 | 521 |
| 347 | 20230802 | 144800 | 37838276100 | 33000 | 33000 | 33050 | 33000 | 74 |
| 348 | 20230802 | 144700 | 37835833600 | 33050 | 33100 | 33100 | 33000 | 139 |
| 349 | 20230802 | 144600 | 37831246050 | 33050 | 33000 | 33050 | 32950 | 89 |
| 350 | 20230802 | 144500 | 37828308850 | 32950 | 32950 | 33000 | 32950 | 443 |
| 351 | 20230802 | 144400 | 37813711950 | 32950 | 33000 | 33000 | 32950 | 348 |
| 352 | 20230802 | 144300 | 37802228450 | 33000 | 33050 | 33050 | 32950 | 93 |
| 353 | 20230802 | 144200 | 37799156600 | 32950 | 33000 | 33050 | 32950 | 129 |
| 354 | 20230802 | 144100 | 37794901550 | 32950 | 33000 | 33000 | 32950 | 151 |
| 355 | 20230802 | 144000 | 37789921550 | 33000 | 32950 | 33000 | 32950 | 125 |
| 356 | 20230802 | 143900 | 37785798600 | 32900 | 32950 | 32950 | 32850 | 1068 |
| 357 | 20230802 | 143800 | 37750678000 | 32950 | 32900 | 32950 | 32850 | 196 |
| 358 | 20230802 | 143700 | 37744228850 | 32900 | 32800 | 32950 | 32800 | 4685 |
| 359 | 20230802 | 143600 | 37590550650 | 32850 | 33050 | 33150 | 32850 | 1406 |
| 360 | 20230802 | 143500 | 37544274800 | 33200 | 33100 | 33200 | 33000 | 222 |
| 361 | 20230802 | 143400 | 37536936900 | 33100 | 33250 | 33300 | 33100 | 414 |
| 362 | 20230802 | 143300 | 37523200150 | 33300 | 33250 | 33300 | 33200 | 926 |
| 363 | 20230802 | 143200 | 37492392500 | 33250 | 33050 | 33250 | 33050 | 676 |
| 364 | 20230802 | 143100 | 37469997250 | 33050 | 32950 | 33050 | 32950 | 202 |
| 365 | 20230802 | 143000 | 37463332100 | 33000 | 33000 | 33000 | 32950 | 382 |
| 366 | 20230802 | 142900 | 37450732550 | 33000 | 32850 | 33050 | 32800 | 1139 |
| 367 | 20230802 | 142800 | 37413250700 | 32850 | 32850 | 32850 | 32750 | 1063 |
| 368 | 20230802 | 142700 | 37378374850 | 32900 | 32850 | 32950 | 32800 | 395 |
| 369 | 20230802 | 142600 | 37365391600 | 32850 | 32850 | 32900 | 32800 | 283 |
| 370 | 20230802 | 142500 | 37356103200 | 32850 | 32750 | 32850 | 32750 | 590 |
| 371 | 20230802 | 142400 | 37336771900 | 32800 | 32800 | 32800 | 32700 | 447 |
| 372 | 20230802 | 142300 | 37322130850 | 32750 | 32800 | 32850 | 32750 | 2479 |
| 373 | 20230802 | 142200 | 37240925850 | 32800 | 32900 | 32900 | 32750 | 2978 |
| 374 | 20230802 | 142100 | 37143231950 | 32950 | 33050 | 33100 | 32900 | 1682 |
| 375 | 20230802 | 142000 | 37087682650 | 33100 | 32600 | 33100 | 32600 | 3712 |
| 376 | 20230802 | 141900 | 36965896150 | 32650 | 32700 | 32700 | 32550 | 3117 |
| 377 | 20230802 | 141800 | 36864137150 | 32700 | 32700 | 32750 | 32250 | 8100 |
| 378 | 20230802 | 141700 | 36600734150 | 32750 | 33000 | 33050 | 32700 | 4227 |
| 379 | 20230802 | 141600 | 36461742300 | 33050 | 33400 | 33400 | 33050 | 3825 |
| 380 | 20230802 | 141500 | 36334776400 | 33400 | 33350 | 33400 | 33300 | 4162 |
| 381 | 20230802 | 141400 | 36196044350 | 33400 | 33350 | 33400 | 33250 | 1385 |
| 382 | 20230802 | 141300 | 36149917550 | 33400 | 33200 | 33400 | 33200 | 875 |
| 383 | 20230802 | 141200 | 36120772800 | 33200 | 33350 | 33400 | 33150 | 1852 |
| 384 | 20230802 | 141100 | 36059191150 | 33350 | 33250 | 33400 | 33200 | 924 |
| 385 | 20230802 | 141000 | 36028449450 | 33150 | 33250 | 33350 | 33150 | 1869 |
| 386 | 20230802 | 140900 | 35966280600 | 33350 | 33250 | 33400 | 33100 | 3311 |
| 387 | 20230802 | 140800 | 35856359150 | 33300 | 33450 | 33450 | 33300 | 2148 |
| 388 | 20230802 | 140700 | 35784739300 | 33450 | 33550 | 33550 | 33450 | 1773 |
| 389 | 20230802 | 140600 | 35725345200 | 33600 | 33700 | 33800 | 33600 | 722 |
| 390 | 20230802 | 140500 | 35701080150 | 33600 | 33550 | 33600 | 33500 | 1585 |
| 391 | 20230802 | 140400 | 35647904900 | 33600 | 33850 | 33900 | 33600 | 1723 |
| 392 | 20230802 | 140300 | 35589887000 | 33850 | 33800 | 34000 | 33700 | 2532 |
| 393 | 20230802 | 140200 | 35504059150 | 33900 | 33700 | 33900 | 33600 | 1449 |
| 394 | 20230802 | 140100 | 35455261650 | 33700 | 33650 | 33700 | 33600 | 459 |
| 395 | 20230802 | 140000 | 35439833100 | 33650 | 33450 | 33750 | 33400 | 1309 |
| 396 | 20230802 | 135900 | 35395920550 | 33400 | 33400 | 33450 | 33350 | 1168 |
| 397 | 20230802 | 135800 | 35356916400 | 33400 | 33500 | 33550 | 33400 | 962 |
| 398 | 20230802 | 135700 | 35324692000 | 33500 | 33550 | 33750 | 33500 | 3718 |
| 399 | 20230802 | 135600 | 35199601900 | 33550 | 33150 | 33550 | 33050 | 7399 |
| 400 | 20230802 | 135500 | 34953218500 | 33150 | 33900 | 34000 | 33050 | 15472 |
| 401 | 20230802 | 135400 | 34434603050 | 33900 | 33850 | 34050 | 33800 | 6058 |
| 402 | 20230802 | 135300 | 34229275850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 403 | 20230802 | 135200 | 34229275850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 404 | 20230802 | 135100 | 34229275850 | 33750 | 33850 | 33900 | 33750 | 3864 |
| 405 | 20230802 | 135000 | 34098742450 | 33800 | 33950 | 34050 | 33800 | 5185 |
| 406 | 20230802 | 134900 | 33923245500 | 34050 | 34050 | 34100 | 33900 | 2312 |
| 407 | 20230802 | 134800 | 33844764550 | 34050 | 34050 | 34150 | 34050 | 1625 |
| 408 | 20230802 | 134700 | 33789367150 | 34050 | 33950 | 34200 | 33900 | 2276 |
| 409 | 20230802 | 134600 | 33712020800 | 33950 | 34400 | 34450 | 33750 | 10993 |
| 410 | 20230802 | 134500 | 33337815950 | 34400 | 34650 | 34650 | 34300 | 6537 |
| 411 | 20230802 | 134400 | 33113010850 | 34700 | 34750 | 34800 | 34550 | 1767 |
| 412 | 20230802 | 134300 | 33051770800 | 34850 | 34850 | 34900 | 34600 | 1040 |
| 413 | 20230802 | 134200 | 33015557550 | 34950 | 34600 | 34950 | 34450 | 1836 |
| 414 | 20230802 | 134100 | 32951794550 | 34550 | 34450 | 34600 | 34450 | 1544 |
| 415 | 20230802 | 134000 | 32898436350 | 34400 | 34500 | 34500 | 34350 | 1372 |
| 416 | 20230802 | 133900 | 32851292400 | 34350 | 34600 | 34600 | 34300 | 5008 |
| 417 | 20230802 | 133800 | 32678958750 | 34600 | 34700 | 34750 | 34500 | 7144 |
| 418 | 20230802 | 133700 | 32431464950 | 34700 | 34800 | 34950 | 34700 | 1933 |
| 419 | 20230802 | 133600 | 32364184750 | 34800 | 34650 | 34800 | 34650 | 1096 |
| 420 | 20230802 | 133500 | 32326134400 | 34650 | 34500 | 34750 | 34350 | 7320 |
| 421 | 20230802 | 133400 | 32073686600 | 34350 | 34750 | 34800 | 34300 | 11800 |
| 422 | 20230802 | 133300 | 31666700300 | 34750 | 34800 | 34900 | 34700 | 1984 |
| 423 | 20230802 | 133200 | 31597778250 | 34800 | 34800 | 34800 | 34700 | 455 |
| 424 | 20230802 | 133100 | 31581967500 | 34800 | 34800 | 34850 | 34700 | 1414 |
| 425 | 20230802 | 133000 | 31532808950 | 34850 | 34900 | 34900 | 34800 | 522 |
| 426 | 20230802 | 132900 | 31514626450 | 34900 | 34900 | 34950 | 34750 | 3003 |
| 427 | 20230802 | 132800 | 31410029300 | 34900 | 34750 | 35050 | 34700 | 777 |
| 428 | 20230802 | 132700 | 31382989600 | 34650 | 35150 | 35200 | 34650 | 4641 |
| 429 | 20230802 | 132600 | 31221168500 | 35150 | 35200 | 35200 | 35100 | 1097 |
| 430 | 20230802 | 132500 | 31182621500 | 35150 | 35050 | 35250 | 35050 | 1839 |
| 431 | 20230802 | 132400 | 31117978200 | 35000 | 34800 | 35050 | 34650 | 1551 |
| 432 | 20230802 | 132300 | 31063837150 | 34800 | 35400 | 35400 | 34700 | 6480 |
| 433 | 20230802 | 132200 | 30836789150 | 35350 | 35200 | 35400 | 35200 | 2228 |
| 434 | 20230802 | 132100 | 30758083800 | 35200 | 35200 | 35200 | 34800 | 8896 |
| 435 | 20230802 | 132000 | 30446661350 | 35150 | 35750 | 35750 | 35150 | 4610 |
| 436 | 20230802 | 131900 | 30283294900 | 35750 | 35650 | 35800 | 35600 | 2501 |
| 437 | 20230802 | 131800 | 30194080500 | 35650 | 35750 | 35750 | 35500 | 1903 |
| 438 | 20230802 | 131700 | 30126353100 | 35700 | 35350 | 35750 | 35150 | 4264 |
| 439 | 20230802 | 131600 | 29975454450 | 35350 | 35750 | 35800 | 35350 | 5579 |
| 440 | 20230802 | 131500 | 29776620100 | 35750 | 35750 | 36050 | 35750 | 5029 |
| 441 | 20230802 | 131400 | 29596116800 | 35700 | 35600 | 35950 | 35100 | 11471 |
| 442 | 20230802 | 131300 | 29189043600 | 35500 | 36200 | 36400 | 35500 | 29965 |
| 443 | 20230802 | 131200 | 28114562400 | 36200 | 36350 | 37500 | 35750 | 66613 |
| 444 | 20230802 | 131100 | 25683529800 | 36350 | 36500 | 37500 | 35900 | 33779 |
| 445 | 20230802 | 131000 | 24439127750 | 36500 | 36600 | 36750 | 36500 | 2701 |
| 446 | 20230802 | 130900 | 24340227350 | 36700 | 36550 | 36750 | 36550 | 2197 |
| 447 | 20230802 | 130800 | 24259611900 | 36600 | 36700 | 36750 | 36600 | 1552 |
| 448 | 20230802 | 130700 | 24202712300 | 36700 | 36650 | 36750 | 36650 | 1545 |
| 449 | 20230802 | 130600 | 24146008050 | 36650 | 36450 | 36700 | 36400 | 2541 |
| 450 | 20230802 | 130500 | 24052958800 | 36500 | 36500 | 36550 | 36450 | 522 |
| 451 | 20230802 | 130400 | 24033903350 | 36550 | 36400 | 36550 | 36350 | 340 |
| 452 | 20230802 | 130300 | 24021506550 | 36400 | 36550 | 36550 | 36350 | 458 |
| 453 | 20230802 | 130200 | 24004838400 | 36550 | 36600 | 36600 | 36350 | 354 |
| 454 | 20230802 | 130100 | 23991898100 | 36650 | 36400 | 36650 | 36350 | 728 |
| 455 | 20230802 | 130000 | 23965337500 | 36350 | 36600 | 36600 | 36350 | 563 |
| 456 | 20230802 | 125900 | 23944831000 | 36550 | 36550 | 36600 | 36550 | 862 |
| 457 | 20230802 | 125800 | 23913315450 | 36550 | 36450 | 36650 | 36450 | 2095 |
| 458 | 20230802 | 125700 | 23836725500 | 36350 | 36350 | 36350 | 36300 | 377 |
| 459 | 20230802 | 125600 | 23823023350 | 36300 | 36350 | 36350 | 36300 | 272 |
| 460 | 20230802 | 125500 | 23813137500 | 36350 | 36500 | 36500 | 36350 | 168 |
| 461 | 20230802 | 125400 | 23807021750 | 36500 | 36400 | 36500 | 36400 | 509 |
| 462 | 20230802 | 125300 | 23788474500 | 36400 | 36500 | 36550 | 36400 | 199 |
| 463 | 20230802 | 125200 | 23781217800 | 36550 | 36450 | 36550 | 36400 | 394 |
| 464 | 20230802 | 125100 | 23766841250 | 36600 | 36550 | 36650 | 36500 | 306 |
| 465 | 20230802 | 125000 | 23755650650 | 36550 | 36500 | 36700 | 36500 | 1702 |
| 466 | 20230802 | 124900 | 23693424750 | 36500 | 36250 | 36500 | 36200 | 961 |
| 467 | 20230802 | 124800 | 23658458700 | 36300 | 36150 | 36300 | 36150 | 317 |
| 468 | 20230802 | 124700 | 23646989450 | 36150 | 36200 | 36450 | 36150 | 553 |
| 469 | 20230802 | 124600 | 23626951900 | 36200 | 36250 | 36250 | 36150 | 536 |
| 470 | 20230802 | 124500 | 23607566250 | 36250 | 36150 | 36250 | 36100 | 1183 |
| 471 | 20230802 | 124400 | 23564774250 | 36100 | 35850 | 36150 | 35850 | 1466 |
| 472 | 20230802 | 124300 | 23512001000 | 35900 | 35850 | 36000 | 35800 | 2918 |
| 473 | 20230802 | 124200 | 23407371850 | 35900 | 36250 | 36250 | 35850 | 8596 |
| 474 | 20230802 | 124100 | 23098253300 | 36250 | 36350 | 36400 | 36200 | 467 |
| 475 | 20230802 | 124000 | 23081303850 | 36400 | 36650 | 36650 | 36400 | 1481 |
| 476 | 20230802 | 123900 | 23027230300 | 36650 | 36600 | 36700 | 36600 | 1186 |
| 477 | 20230802 | 123800 | 22983738500 | 36600 | 36550 | 36750 | 36550 | 718 |
| 478 | 20230802 | 123700 | 22957461850 | 36500 | 36650 | 36650 | 36500 | 1398 |
| 479 | 20230802 | 123600 | 22906318100 | 36750 | 36800 | 36800 | 36700 | 1524 |
| 480 | 20230802 | 123500 | 22850319750 | 36800 | 36800 | 36900 | 36750 | 763 |
| 481 | 20230802 | 123400 | 22822240150 | 36800 | 36650 | 36800 | 36650 | 194 |
| 482 | 20230802 | 123300 | 22815112150 | 36650 | 36950 | 36950 | 36650 | 872 |
| 483 | 20230802 | 123200 | 22783037450 | 37000 | 37050 | 37100 | 37000 | 2614 |
| 484 | 20230802 | 123100 | 22686216600 | 37000 | 36900 | 37050 | 36900 | 3878 |
| 485 | 20230802 | 123000 | 22542882400 | 36900 | 36350 | 36900 | 36300 | 3811 |
| 486 | 20230802 | 122900 | 22403135950 | 36350 | 36450 | 36500 | 36200 | 2368 |
| 487 | 20230802 | 122800 | 22317252650 | 36450 | 36550 | 36650 | 36400 | 636 |
| 488 | 20230802 | 122700 | 22294060200 | 36550 | 36550 | 36650 | 36500 | 593 |
| 489 | 20230802 | 122600 | 22272374150 | 36550 | 36750 | 36800 | 36550 | 1869 |
| 490 | 20230802 | 122500 | 22203770050 | 36650 | 36800 | 36850 | 36650 | 797 |
| 491 | 20230802 | 122400 | 22174457300 | 36800 | 36600 | 36850 | 36600 | 4703 |
| 492 | 20230802 | 122300 | 22001530900 | 36600 | 36450 | 36600 | 36450 | 621 |
| 493 | 20230802 | 122200 | 21978842900 | 36400 | 36350 | 36400 | 36350 | 908 |
| 494 | 20230802 | 122100 | 21945811250 | 36350 | 36350 | 36400 | 36300 | 283 |
| 495 | 20230802 | 122000 | 21935530500 | 36350 | 36200 | 36350 | 36150 | 732 |
| 496 | 20230802 | 121900 | 21908994100 | 36250 | 36100 | 36250 | 36100 | 2679 |
| 497 | 20230802 | 121800 | 21811957400 | 36100 | 36150 | 36150 | 36100 | 162 |
| 498 | 20230802 | 121700 | 21806105950 | 36150 | 36150 | 36150 | 36000 | 492 |
| 499 | 20230802 | 121600 | 21788362150 | 36200 | 36250 | 36300 | 36200 | 1077 |
| 500 | 20230802 | 121500 | 21749350150 | 36250 | 36000 | 36500 | 36000 | 1382 |
| 501 | 20230802 | 121400 | 21699354200 | 36000 | 36050 | 36100 | 36000 | 446 |
| 502 | 20230802 | 121300 | 21683274450 | 35900 | 35950 | 36050 | 35900 | 1689 |
| 503 | 20230802 | 121200 | 21622552500 | 35950 | 36050 | 36050 | 35950 | 1736 |
| 504 | 20230802 | 121100 | 21560063450 | 36100 | 36100 | 36200 | 36050 | 1805 |
| 505 | 20230802 | 121000 | 21494919100 | 36150 | 36200 | 36250 | 36150 | 1215 |
| 506 | 20230802 | 120900 | 21450941600 | 36250 | 36200 | 36300 | 36200 | 458 |
| 507 | 20230802 | 120800 | 21434339300 | 36200 | 36350 | 36400 | 36200 | 969 |
| 508 | 20230802 | 120700 | 21399229650 | 36350 | 36450 | 36450 | 36100 | 4243 |
| 509 | 20230802 | 120600 | 21245401400 | 36400 | 36550 | 36550 | 36350 | 2237 |
| 510 | 20230802 | 120500 | 21163853350 | 36550 | 36800 | 36900 | 36550 | 1243 |
| 511 | 20230802 | 120400 | 21118160550 | 36850 | 36650 | 36900 | 36600 | 3368 |
| 512 | 20230802 | 120300 | 20994307300 | 36550 | 36650 | 36650 | 36500 | 3531 |
| 513 | 20230802 | 120200 | 20865227100 | 36650 | 36850 | 36850 | 36600 | 1804 |
| 514 | 20230802 | 120100 | 20799079300 | 36850 | 36750 | 36850 | 36700 | 702 |
| 515 | 20230802 | 120000 | 20773230850 | 36700 | 36850 | 36900 | 36700 | 1919 |
| 516 | 20230802 | 115900 | 20702683000 | 36900 | 36750 | 36900 | 36700 | 862 |
| 517 | 20230802 | 115800 | 20670935450 | 36700 | 36800 | 36850 | 36700 | 565 |
| 518 | 20230802 | 115700 | 20650167500 | 36900 | 36900 | 36900 | 36650 | 1768 |
| 519 | 20230802 | 115600 | 20585203250 | 36900 | 36750 | 36900 | 36750 | 621 |
| 520 | 20230802 | 115500 | 20562311800 | 36750 | 36750 | 36900 | 36700 | 1069 |
| 521 | 20230802 | 115400 | 20523022250 | 36750 | 36950 | 36950 | 36750 | 762 |
| 522 | 20230802 | 115300 | 20494969700 | 36850 | 36800 | 37050 | 36750 | 2216 |
| 523 | 20230802 | 115200 | 20413143800 | 36700 | 36950 | 36950 | 36650 | 1094 |
| 524 | 20230802 | 115100 | 20372887000 | 36950 | 37200 | 37250 | 36850 | 4479 |
| 525 | 20230802 | 115000 | 20207016150 | 37200 | 36700 | 37200 | 36700 | 3280 |
| 526 | 20230802 | 114900 | 20085646500 | 36700 | 37050 | 37050 | 36500 | 5307 |
| 527 | 20230802 | 114800 | 19890631850 | 37150 | 37150 | 37200 | 37050 | 2159 |
| 528 | 20230802 | 114700 | 19810506650 | 37150 | 37200 | 37250 | 36800 | 4005 |
| 529 | 20230802 | 114600 | 19662112550 | 37200 | 37500 | 37650 | 37150 | 7477 |
| 530 | 20230802 | 114500 | 19382797200 | 37500 | 37450 | 37550 | 37300 | 8076 |
| 531 | 20230802 | 114400 | 19080445650 | 37600 | 36900 | 37900 | 36900 | 24410 |
| 532 | 20230802 | 114300 | 18164522450 | 36900 | 37200 | 37350 | 36800 | 7661 |
| 533 | 20230802 | 114200 | 17880821200 | 37150 | 36550 | 37700 | 36500 | 30020 |
| 534 | 20230802 | 114100 | 16764178750 | 36550 | 35700 | 36550 | 35700 | 4474 |
| 535 | 20230802 | 114000 | 16602348350 | 35700 | 35900 | 36000 | 35700 | 4451 |
| 536 | 20230802 | 113900 | 16443085300 | 35900 | 35650 | 36000 | 35550 | 3677 |
| 537 | 20230802 | 113800 | 16311692000 | 35700 | 35950 | 36000 | 35500 | 8955 |
| 538 | 20230802 | 113700 | 15991866900 | 36000 | 36250 | 36250 | 35950 | 6735 |
| 539 | 20230802 | 113600 | 15748843400 | 36250 | 36350 | 36450 | 36250 | 2171 |
| 540 | 20230802 | 113500 | 15669988000 | 36300 | 36350 | 36350 | 36200 | 2133 |
| 541 | 20230802 | 113400 | 15592653900 | 36400 | 36400 | 36500 | 36250 | 7598 |
| 542 | 20230802 | 113300 | 15316134350 | 36350 | 36450 | 36900 | 36200 | 3724 |
| 543 | 20230802 | 113200 | 15180336650 | 36450 | 36200 | 36700 | 36100 | 5843 |
| 544 | 20230802 | 113100 | 14968004800 | 36200 | 36800 | 36950 | 36100 | 11790 |
| 545 | 20230802 | 113000 | 14535947400 | 36850 | 36450 | 36850 | 36450 | 8321 |
| 546 | 20230802 | 112900 | 14230662000 | 36450 | 36350 | 36800 | 36300 | 13915 |
| 547 | 20230802 | 112800 | 13720779650 | 36300 | 35900 | 36450 | 35850 | 8583 |
| 548 | 20230802 | 112700 | 13410212500 | 35900 | 36250 | 36250 | 35700 | 23954 |
| 549 | 20230802 | 112600 | 12548219850 | 36250 | 36950 | 37200 | 36250 | 26407 |
| 550 | 20230802 | 112500 | 11579139700 | 36900 | 37800 | 38100 | 36500 | 35430 |
| 551 | 20230802 | 112400 | 10253206900 | 37800 | 38150 | 38550 | 37500 | 54627 |
| 552 | 20230802 | 112300 | 8167771400 | 38100 | 37450 | 38150 | 37450 | 48307 |
| 553 | 20230802 | 112200 | 6346094050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 554 | 20230802 | 112100 | 6346094050 | 37300 | 36550 | 37300 | 36450 | 25972 |
| 555 | 20230802 | 112000 | 5385775150 | 36650 | 36400 | 36900 | 36300 | 21688 |
| 556 | 20230802 | 111900 | 4590543550 | 36400 | 36400 | 36800 | 36050 | 17422 |
| 557 | 20230802 | 111800 | 3955402400 | 36400 | 36250 | 36400 | 35850 | 8590 |
| 558 | 20230802 | 111700 | 3645481150 | 36100 | 35750 | 36750 | 35750 | 22595 |
| 559 | 20230802 | 111600 | 2827610400 | 35750 | 35450 | 35750 | 35350 | 8587 |
| 560 | 20230802 | 111500 | 2522623800 | 35400 | 35000 | 35500 | 35000 | 3910 |
| 561 | 20230802 | 111400 | 2384544250 | 35000 | 34950 | 35100 | 34900 | 603 |
| 562 | 20230802 | 111300 | 2363413600 | 35000 | 35150 | 35150 | 34900 | 909 |
| 563 | 20230802 | 111200 | 2331580700 | 35100 | 34950 | 35150 | 34950 | 2205 |
| 564 | 20230802 | 111100 | 2254335600 | 34950 | 34750 | 34950 | 34750 | 433 |
| 565 | 20230802 | 111000 | 2239226350 | 34850 | 34650 | 34850 | 34650 | 631 |
| 566 | 20230802 | 110900 | 2217299200 | 34650 | 34650 | 34700 | 34650 | 96 |
| 567 | 20230802 | 110800 | 2213972150 | 34650 | 34700 | 34750 | 34650 | 95 |
| 568 | 20230802 | 110700 | 2210672650 | 34650 | 34650 | 34650 | 34650 | 25 |
| 569 | 20230802 | 110600 | 2209806400 | 34700 | 34650 | 34700 | 34650 | 163 |
| 570 | 20230802 | 110500 | 2204153650 | 34650 | 34600 | 34700 | 34600 | 33 |
| 571 | 20230802 | 110400 | 2203011150 | 34600 | 34550 | 34600 | 34550 | 103 |
| 572 | 20230802 | 110300 | 2199448450 | 34600 | 34650 | 34650 | 34600 | 67 |
| 573 | 20230802 | 110200 | 2197129100 | 34700 | 34750 | 34750 | 34700 | 16 |
| 574 | 20230802 | 110100 | 2196573800 | 34800 | 34850 | 34850 | 34750 | 268 |
| 575 | 20230802 | 110000 | 2187246950 | 34800 | 34600 | 34800 | 34600 | 513 |
| 576 | 20230802 | 105900 | 2169435700 | 34650 | 34800 | 34800 | 34650 | 737 |
| 577 | 20230802 | 105800 | 2143859350 | 34800 | 34800 | 34800 | 34750 | 187 |
| 578 | 20230802 | 105700 | 2137351900 | 34800 | 34800 | 34800 | 34800 | 324 |
| 579 | 20230802 | 105600 | 2126076700 | 34800 | 34900 | 34900 | 34800 | 33 |
| 580 | 20230802 | 105500 | 2124926700 | 34900 | 34750 | 34950 | 34750 | 220 |
| 581 | 20230802 | 105400 | 2117249550 | 34800 | 34850 | 34850 | 34750 | 176 |
| 582 | 20230802 | 105300 | 2111120300 | 34900 | 34950 | 34950 | 34800 | 279 |
| 583 | 20230802 | 105200 | 2101382100 | 35000 | 34950 | 35000 | 34800 | 747 |
| 584 | 20230802 | 105100 | 2075310700 | 34900 | 34450 | 34950 | 34450 | 3847 |
| 585 | 20230802 | 105000 | 1941578100 | 34400 | 34400 | 34400 | 34400 | 14 |
| 586 | 20230802 | 104900 | 1941096500 | 34450 | 34450 | 34450 | 34450 | 104 |
| 587 | 20230802 | 104800 | 1937513700 | 34450 | 34450 | 34450 | 34450 | 13 |
| 588 | 20230802 | 104700 | 1937065850 | 34450 | 34450 | 34450 | 34450 | 5 |
| 589 | 20230802 | 104600 | 1936893600 | 34400 | 34450 | 34450 | 34400 | 54 |
| 590 | 20230802 | 104500 | 1935033950 | 34450 | 34450 | 34450 | 34450 | 59 |
| 591 | 20230802 | 104400 | 1933001400 | 34450 | 34400 | 34450 | 34400 | 77 |
| 592 | 20230802 | 104300 | 1930351750 | 34300 | 34400 | 34400 | 34300 | 99 |
| 593 | 20230802 | 104200 | 1926954600 | 34400 | 34400 | 34400 | 34400 | 5 |
| 594 | 20230802 | 104100 | 1926782600 | 34300 | 34350 | 34350 | 34300 | 156 |
| 595 | 20230802 | 104000 | 1921429950 | 34400 | 34350 | 34400 | 34350 | 24 |
| 596 | 20230802 | 103900 | 1920605050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 597 | 20230802 | 103800 | 1920605050 | 34400 | 34400 | 34400 | 34400 | 16 |
| 598 | 20230802 | 103700 | 1920054650 | 34350 | 34300 | 34350 | 34300 | 74 |
| 599 | 20230802 | 103600 | 1917514950 | 34300 | 34300 | 34350 | 34300 | 37 |
| 600 | 20230802 | 103500 | 1916245350 | 34300 | 34300 | 34300 | 34300 | 0 |
| 601 | 20230802 | 103400 | 1916245350 | 34300 | 34300 | 34350 | 34300 | 149 |
| 602 | 20230802 | 103300 | 1911132350 | 34350 | 34350 | 34350 | 34300 | 72 |
| 603 | 20230802 | 103200 | 1908659800 | 34350 | 34500 | 34500 | 34350 | 844 |
| 604 | 20230802 | 103100 | 1879617950 | 34500 | 34550 | 34550 | 34500 | 37 |
| 605 | 20230802 | 103000 | 1878340600 | 34500 | 34500 | 34500 | 34500 | 137 |
| 606 | 20230802 | 102900 | 1873614100 | 34500 | 34550 | 34550 | 34500 | 114 |
| 607 | 20230802 | 102800 | 1869681050 | 34550 | 34550 | 34550 | 34550 | 0 |
| 608 | 20230802 | 102700 | 1869681050 | 34550 | 34500 | 34550 | 34500 | 436 |
| 609 | 20230802 | 102600 | 1854637800 | 34500 | 34500 | 34500 | 34500 | 15 |
| 610 | 20230802 | 102500 | 1854120300 | 34600 | 34600 | 34600 | 34600 | 150 |
| 611 | 20230802 | 102400 | 1848930300 | 34600 | 34650 | 34650 | 34600 | 31 |
| 612 | 20230802 | 102300 | 1847856900 | 34600 | 34600 | 34600 | 34600 | 0 |
| 613 | 20230802 | 102200 | 1847856900 | 34600 | 34600 | 34600 | 34600 | 393 |
| 614 | 20230802 | 102100 | 1834259100 | 34600 | 34600 | 34600 | 34600 | 149 |
| 615 | 20230802 | 102000 | 1829103700 | 34550 | 34550 | 34550 | 34550 | 105 |
| 616 | 20230802 | 101900 | 1825475950 | 34600 | 34550 | 34600 | 34550 | 24 |
| 617 | 20230802 | 101800 | 1824646250 | 34600 | 34600 | 34600 | 34600 | 527 |
| 618 | 20230802 | 101700 | 1806412050 | 34600 | 34600 | 34600 | 34600 | 14 |
| 619 | 20230802 | 101600 | 1805927650 | 34600 | 34450 | 34600 | 34450 | 640 |
| 620 | 20230802 | 101500 | 1783830450 | 34350 | 34450 | 34450 | 34350 | 54 |
| 621 | 20230802 | 101400 | 1781972550 | 34400 | 34450 | 34450 | 34400 | 262 |
| 622 | 20230802 | 101300 | 1772956800 | 34450 | 34450 | 34450 | 34450 | 15 |
| 623 | 20230802 | 101200 | 1772440050 | 34350 | 34400 | 34400 | 34350 | 43 |
| 624 | 20230802 | 101100 | 1770961000 | 34400 | 34400 | 34400 | 34400 | 182 |
| 625 | 20230802 | 101000 | 1764700200 | 34400 | 34450 | 34450 | 34350 | 91 |
| 626 | 20230802 | 100900 | 1761571600 | 34400 | 34450 | 34450 | 34400 | 660 |
| 627 | 20230802 | 100800 | 1738853750 | 34500 | 34500 | 34500 | 34500 | 51 |
| 628 | 20230802 | 100700 | 1737094250 | 34500 | 34500 | 34500 | 34500 | 0 |
| 629 | 20230802 | 100600 | 1737094250 | 34500 | 34550 | 34550 | 34500 | 80 |
| 630 | 20230802 | 100500 | 1734333450 | 34500 | 34600 | 34600 | 34500 | 52 |
| 631 | 20230802 | 100400 | 1732537950 | 34500 | 34550 | 34550 | 34500 | 24 |
| 632 | 20230802 | 100300 | 1731709850 | 34500 | 34500 | 34500 | 34500 | 113 |
| 633 | 20230802 | 100200 | 1727811350 | 34500 | 34500 | 34500 | 34500 | 202 |
| 634 | 20230802 | 100100 | 1720842350 | 34500 | 34550 | 34550 | 34500 | 150 |
| 635 | 20230802 | 100000 | 1715664550 | 34500 | 34500 | 34500 | 34500 | 1 |
| 636 | 20230802 | 095900 | 1715630050 | 34550 | 34550 | 34550 | 34550 | 211 |
| 637 | 20230802 | 095800 | 1708340000 | 34600 | 34600 | 34600 | 34600 | 188 |
| 638 | 20230802 | 095700 | 1701835200 | 34650 | 34650 | 34650 | 34650 | 105 |
| 639 | 20230802 | 095600 | 1698196950 | 34650 | 34650 | 34700 | 34650 | 104 |
| 640 | 20230802 | 095500 | 1694592550 | 34650 | 34600 | 34650 | 34600 | 18 |
| 641 | 20230802 | 095400 | 1693969550 | 34600 | 34600 | 34600 | 34600 | 53 |
| 642 | 20230802 | 095300 | 1692135750 | 34600 | 34600 | 34600 | 34600 | 5 |
| 643 | 20230802 | 095200 | 1691962750 | 34650 | 34650 | 34650 | 34650 | 16 |
| 644 | 20230802 | 095100 | 1691408350 | 34600 | 34600 | 34600 | 34600 | 13 |
| 645 | 20230802 | 095000 | 1690958550 | 34650 | 34700 | 34700 | 34650 | 187 |
| 646 | 20230802 | 094900 | 1684473200 | 34700 | 34700 | 34700 | 34650 | 80 |
| 647 | 20230802 | 094800 | 1681699700 | 34650 | 34650 | 34650 | 34650 | 39 |
| 648 | 20230802 | 094700 | 1680348350 | 34650 | 34700 | 34700 | 34650 | 278 |
| 649 | 20230802 | 094600 | 1670705600 | 34700 | 34750 | 34750 | 34700 | 539 |
| 650 | 20230802 | 094500 | 1651997000 | 34800 | 34950 | 34950 | 34800 | 389 |
| 651 | 20230802 | 094400 | 1638451450 | 34900 | 34900 | 34900 | 34900 | 68 |
| 652 | 20230802 | 094300 | 1636078250 | 34900 | 34850 | 34950 | 34850 | 100 |
| 653 | 20230802 | 094200 | 1632588300 | 34800 | 34700 | 35000 | 34700 | 801 |
| 654 | 20230802 | 094100 | 1604621600 | 34800 | 34600 | 34800 | 34600 | 15 |
| 655 | 20230802 | 094000 | 1604102200 | 34800 | 34800 | 34800 | 34800 | 1 |
| 656 | 20230802 | 093900 | 1604067400 | 34850 | 34750 | 34850 | 34650 | 492 |
| 657 | 20230802 | 093800 | 1586954600 | 34850 | 34600 | 34850 | 34600 | 226 |
| 658 | 20230802 | 093700 | 1579096550 | 34650 | 34600 | 34650 | 34600 | 13 |
| 659 | 20230802 | 093600 | 1578646250 | 34600 | 34500 | 34600 | 34500 | 72 |
| 660 | 20230802 | 093500 | 1576160500 | 34500 | 34450 | 34550 | 34400 | 906 |
| 661 | 20230802 | 093400 | 1544977300 | 34550 | 34450 | 34550 | 34450 | 277 |
| 662 | 20230802 | 093300 | 1535426300 | 34450 | 34600 | 34600 | 34450 | 954 |
| 663 | 20230802 | 093200 | 1502530150 | 34600 | 34600 | 34600 | 34600 | 101 |
| 664 | 20230802 | 093100 | 1499035550 | 34600 | 34650 | 34650 | 34550 | 279 |
| 665 | 20230802 | 093000 | 1489388750 | 34700 | 34700 | 34700 | 34700 | 220 |
| 666 | 20230802 | 092900 | 1481754750 | 34650 | 34600 | 34650 | 34600 | 143 |
| 667 | 20230802 | 092800 | 1476799850 | 34550 | 34650 | 34700 | 34550 | 119 |
| 668 | 20230802 | 092700 | 1472679900 | 34600 | 34500 | 34600 | 34450 | 447 |
| 669 | 20230802 | 092600 | 1457243050 | 34550 | 34700 | 34700 | 34500 | 802 |
| 670 | 20230802 | 092500 | 1429539050 | 34700 | 34700 | 34700 | 34700 | 184 |
| 671 | 20230802 | 092400 | 1423154250 | 34750 | 34700 | 34800 | 34700 | 19 |
| 672 | 20230802 | 092300 | 1422494100 | 34700 | 34650 | 34700 | 34600 | 292 |
| 673 | 20230802 | 092200 | 1412371350 | 34650 | 34600 | 34650 | 34500 | 768 |
| 674 | 20230802 | 092100 | 1385835300 | 34650 | 34750 | 34750 | 34650 | 571 |
| 675 | 20230802 | 092000 | 1366024050 | 34700 | 34750 | 34750 | 34700 | 1290 |
| 676 | 20230802 | 091900 | 1321252850 | 34850 | 34900 | 34900 | 34800 | 633 |
| 677 | 20230802 | 091800 | 1299199650 | 34950 | 34950 | 35000 | 34950 | 258 |
| 678 | 20230802 | 091700 | 1290180150 | 34950 | 35200 | 35200 | 34900 | 1993 |
| 679 | 20230802 | 091600 | 1220416950 | 35250 | 35400 | 35400 | 35250 | 1179 |
| 680 | 20230802 | 091500 | 1178771500 | 35350 | 35400 | 35450 | 35350 | 896 |
| 681 | 20230802 | 091400 | 1147038600 | 35450 | 35300 | 35500 | 35300 | 2378 |
| 682 | 20230802 | 091300 | 1062830700 | 35300 | 35200 | 35300 | 35200 | 926 |
| 683 | 20230802 | 091200 | 1030173550 | 35150 | 35250 | 35250 | 35150 | 411 |
| 684 | 20230802 | 091100 | 1015720300 | 35250 | 35100 | 35250 | 35100 | 745 |
| 685 | 20230802 | 091000 | 989506500 | 35100 | 35150 | 35200 | 35100 | 1234 |
| 686 | 20230802 | 090900 | 946173150 | 35200 | 35100 | 35200 | 35100 | 1436 |
| 687 | 20230802 | 090800 | 895669400 | 35050 | 34800 | 35050 | 34800 | 1365 |
| 688 | 20230802 | 090700 | 847887400 | 34800 | 34950 | 35000 | 34800 | 721 |
| 689 | 20230802 | 090600 | 822725050 | 34950 | 35150 | 35250 | 34850 | 3525 |
| 690 | 20230802 | 090500 | 699407850 | 35200 | 35200 | 35400 | 35100 | 4566 |
| 691 | 20230802 | 090400 | 538347700 | 35150 | 35350 | 35450 | 35050 | 2578 |
| 692 | 20230802 | 090300 | 447339350 | 35450 | 34850 | 35500 | 34700 | 7971 |
| 693 | 20230802 | 090200 | 168128750 | 34700 | 34550 | 34800 | 34400 | 2359 |
| 694 | 20230802 | 090100 | 86242750 | 34600 | 34200 | 34600 | 34100 | 2135 |
| 695 | 20230802 | 090000 | 12708200 | 33950 | 33950 | 34200 | 33950 | 342 |