39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 205600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 1674 |
| 3 | 20230802 | 205500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20230802 | 205400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20230802 | 205300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20230802 | 205200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20230802 | 205100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20230802 | 205000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20230802 | 204900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20230802 | 204800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20230802 | 204700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20230802 | 204600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20230802 | 204500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20230802 | 204400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20230802 | 204300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20230802 | 204200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20230802 | 204100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20230802 | 204000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20230802 | 203900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20230802 | 203800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20230802 | 203700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20230802 | 203600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20230802 | 203500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20230802 | 203400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20230802 | 203300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20230802 | 203200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20230802 | 203100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20230802 | 203000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20230802 | 202900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20230802 | 202800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20230802 | 202700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20230802 | 202600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 1674 |
| 33 | 20230802 | 202500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20230802 | 202400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20230802 | 202300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20230802 | 202200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20230802 | 202100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20230802 | 202000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20230802 | 201900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20230802 | 201800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20230802 | 201700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20230802 | 201600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20230802 | 201500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20230802 | 201400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20230802 | 201300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20230802 | 201200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20230802 | 201100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20230802 | 201000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20230802 | 200900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20230802 | 200800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20230802 | 200700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20230802 | 200600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20230802 | 200500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20230802 | 200400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20230802 | 200300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20230802 | 200200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20230802 | 200100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20230802 | 200000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20230802 | 195900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20230802 | 195800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20230802 | 195700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20230802 | 195600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 1674 |
| 63 | 20230802 | 195500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20230802 | 195400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20230802 | 195300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20230802 | 195200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20230802 | 195100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20230802 | 195000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20230802 | 194900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20230802 | 194800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20230802 | 194700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20230802 | 194600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20230802 | 194500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20230802 | 194400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20230802 | 194300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20230802 | 194200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20230802 | 194100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20230802 | 194000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20230802 | 193900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20230802 | 193800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20230802 | 193700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20230802 | 193600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20230802 | 193500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20230802 | 193400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20230802 | 193300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20230802 | 193200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20230802 | 193100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20230802 | 193000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20230802 | 192900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20230802 | 192800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20230802 | 192700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20230802 | 192600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 1674 |
| 93 | 20230802 | 192500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20230802 | 192400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20230802 | 192300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20230802 | 192200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20230802 | 192100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20230802 | 192000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20230802 | 191900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20230802 | 191800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20230802 | 191700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20230802 | 191600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20230802 | 191500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20230802 | 191400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20230802 | 191300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20230802 | 191200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20230802 | 191100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20230802 | 191000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20230802 | 190900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20230802 | 190800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20230802 | 190700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20230802 | 190600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20230802 | 190500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20230802 | 190400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20230802 | 190300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20230802 | 190200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20230802 | 190100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20230802 | 190000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20230802 | 185900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20230802 | 185800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20230802 | 185700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20230802 | 185600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 1674 |
| 123 | 20230802 | 185500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20230802 | 185400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20230802 | 185300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20230802 | 185200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20230802 | 185100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20230802 | 185000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20230802 | 184900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20230802 | 184800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20230802 | 184700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20230802 | 184600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20230802 | 184500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20230802 | 184400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20230802 | 184300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20230802 | 184200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20230802 | 184100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20230802 | 184000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20230802 | 183900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20230802 | 183800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20230802 | 183700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20230802 | 183600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20230802 | 183500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20230802 | 183400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20230802 | 183300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20230802 | 183200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20230802 | 183100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20230802 | 183000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20230802 | 182900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20230802 | 182800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20230802 | 182700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20230802 | 182600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 1674 |
| 153 | 20230802 | 182500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20230802 | 182400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20230802 | 182300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20230802 | 182200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20230802 | 182100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20230802 | 182000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20230802 | 181900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20230802 | 181800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20230802 | 181700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20230802 | 181600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20230802 | 181500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20230802 | 181400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20230802 | 181300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20230802 | 181200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20230802 | 181100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20230802 | 181000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20230802 | 180900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20230802 | 180800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20230802 | 180700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20230802 | 180600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20230802 | 180500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20230802 | 180400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20230802 | 180300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20230802 | 180200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20230802 | 180100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20230802 | 180000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20230802 | 175900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20230802 | 175800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20230802 | 175700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20230802 | 175600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 1674 |
| 183 | 20230802 | 175500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20230802 | 175400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20230802 | 175300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20230802 | 175200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20230802 | 175100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20230802 | 175000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20230802 | 174900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20230802 | 174800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20230802 | 174700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20230802 | 174600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20230802 | 174500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20230802 | 174400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20230802 | 174300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20230802 | 174200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20230802 | 174100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20230802 | 174000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20230802 | 173900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20230802 | 173800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20230802 | 173700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20230802 | 173600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20230802 | 173500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20230802 | 173400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20230802 | 173300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20230802 | 173200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20230802 | 173100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20230802 | 173000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20230802 | 172900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20230802 | 172800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20230802 | 172700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20230802 | 172600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 1674 |
| 213 | 20230802 | 172500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 214 | 20230802 | 172400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 215 | 20230802 | 172300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 216 | 20230802 | 172200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 217 | 20230802 | 172100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 218 | 20230802 | 172000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 219 | 20230802 | 171900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 220 | 20230802 | 171800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 221 | 20230802 | 171700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 222 | 20230802 | 171600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 223 | 20230802 | 171500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 224 | 20230802 | 171400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 225 | 20230802 | 171300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 226 | 20230802 | 171200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 227 | 20230802 | 171100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 228 | 20230802 | 171000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 229 | 20230802 | 170900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 230 | 20230802 | 170800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 231 | 20230802 | 170700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 232 | 20230802 | 170600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 233 | 20230802 | 170500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 234 | 20230802 | 170400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 235 | 20230802 | 170300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 236 | 20230802 | 170200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 237 | 20230802 | 170100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 238 | 20230802 | 170000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 239 | 20230802 | 165900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 240 | 20230802 | 165800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 241 | 20230802 | 165700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 242 | 20230802 | 165600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 1674 |
| 243 | 20230802 | 165500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 244 | 20230802 | 165400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 245 | 20230802 | 165300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 246 | 20230802 | 165200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 247 | 20230802 | 165100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 248 | 20230802 | 165000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 249 | 20230802 | 164900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 250 | 20230802 | 164800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 251 | 20230802 | 164700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 252 | 20230802 | 164600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 253 | 20230802 | 164500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 254 | 20230802 | 164400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 255 | 20230802 | 164300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 256 | 20230802 | 164200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 257 | 20230802 | 164100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 258 | 20230802 | 164000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 259 | 20230802 | 163900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 260 | 20230802 | 163800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 261 | 20230802 | 163700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 262 | 20230802 | 163600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 263 | 20230802 | 163500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 264 | 20230802 | 163400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 265 | 20230802 | 163300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 266 | 20230802 | 163200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 267 | 20230802 | 163100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 268 | 20230802 | 163000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 269 | 20230802 | 162900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 270 | 20230802 | 162800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 271 | 20230802 | 162700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 272 | 20230802 | 162600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 1674 |
| 273 | 20230802 | 162500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 274 | 20230802 | 162400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 275 | 20230802 | 162300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 276 | 20230802 | 162200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 277 | 20230802 | 162100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 278 | 20230802 | 162000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 279 | 20230802 | 161900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 280 | 20230802 | 161800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 281 | 20230802 | 161700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 282 | 20230802 | 161600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 283 | 20230802 | 161500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 284 | 20230802 | 161400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 285 | 20230802 | 161300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 286 | 20230802 | 161200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 287 | 20230802 | 161100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 288 | 20230802 | 161000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 289 | 20230802 | 160900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 290 | 20230802 | 160800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 291 | 20230802 | 160700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 292 | 20230802 | 160600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 293 | 20230802 | 160500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 294 | 20230802 | 160400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 295 | 20230802 | 160300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 296 | 20230802 | 160200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 297 | 20230802 | 160100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 298 | 20230802 | 160000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 299 | 20230802 | 155900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 300 | 20230802 | 155800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 301 | 20230802 | 155700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 302 | 20230802 | 155600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 1674 |
| 303 | 20230802 | 155500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 304 | 20230802 | 155400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 305 | 20230802 | 155300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 306 | 20230802 | 155200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 307 | 20230802 | 155100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 308 | 20230802 | 155000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 309 | 20230802 | 154900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 310 | 20230802 | 154800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 311 | 20230802 | 154700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 312 | 20230802 | 154600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 313 | 20230802 | 154500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 314 | 20230802 | 154400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 315 | 20230802 | 154300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 316 | 20230802 | 154200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 317 | 20230802 | 154100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 318 | 20230802 | 154000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 319 | 20230802 | 153900 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 320 | 20230802 | 153800 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 321 | 20230802 | 153700 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 322 | 20230802 | 153600 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 323 | 20230802 | 153500 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 324 | 20230802 | 153400 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 325 | 20230802 | 153300 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 326 | 20230802 | 153200 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 327 | 20230802 | 153100 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 328 | 20230802 | 153000 | 15365444600 | 47450 | 47450 | 47450 | 47450 | 1674 |
| 329 | 20230802 | 152900 | 15286013300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 330 | 20230802 | 152800 | 15286013300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 331 | 20230802 | 152700 | 15286013300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 332 | 20230802 | 152600 | 15286013300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 333 | 20230802 | 152500 | 15286013300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 334 | 20230802 | 152400 | 15286013300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 335 | 20230802 | 152300 | 15286013300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 336 | 20230802 | 152200 | 15286013300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 337 | 20230802 | 152100 | 15286013300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 338 | 20230802 | 152000 | 15286013300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 339 | 20230802 | 151900 | 15286013300 | 47350 | 47100 | 47350 | 47050 | 1661 |
| 340 | 20230802 | 151800 | 15207786600 | 47050 | 47100 | 47250 | 47050 | 521 |
| 341 | 20230802 | 151700 | 15183246050 | 47100 | 47100 | 47250 | 47050 | 537 |
| 342 | 20230802 | 151600 | 15157973100 | 47100 | 47050 | 47100 | 47000 | 1280 |
| 343 | 20230802 | 151500 | 15097785700 | 47050 | 47050 | 47150 | 47050 | 854 |
| 344 | 20230802 | 151400 | 15057593100 | 47050 | 47150 | 47150 | 47050 | 622 |
| 345 | 20230802 | 151300 | 15028321450 | 47100 | 47150 | 47200 | 47100 | 484 |
| 346 | 20230802 | 151200 | 15005509350 | 47200 | 47100 | 47200 | 47100 | 403 |
| 347 | 20230802 | 151100 | 14986504550 | 47200 | 47000 | 47200 | 47000 | 287 |
| 348 | 20230802 | 151000 | 14972991450 | 47000 | 47100 | 47100 | 47000 | 703 |
| 349 | 20230802 | 150900 | 14939922000 | 47100 | 47150 | 47200 | 47050 | 951 |
| 350 | 20230802 | 150800 | 14895132000 | 47150 | 47200 | 47250 | 47150 | 738 |
| 351 | 20230802 | 150700 | 14860301850 | 47200 | 47250 | 47250 | 47200 | 281 |
| 352 | 20230802 | 150600 | 14847024950 | 47250 | 47200 | 47300 | 47200 | 160 |
| 353 | 20230802 | 150500 | 14839465600 | 47200 | 47250 | 47250 | 47050 | 1160 |
| 354 | 20230802 | 150400 | 14784822050 | 47200 | 47250 | 47300 | 47200 | 599 |
| 355 | 20230802 | 150300 | 14756515350 | 47200 | 47250 | 47250 | 47200 | 506 |
| 356 | 20230802 | 150200 | 14732623500 | 47250 | 47300 | 47300 | 47250 | 591 |
| 357 | 20230802 | 150100 | 14704678100 | 47300 | 47400 | 47400 | 47300 | 541 |
| 358 | 20230802 | 150000 | 14679080300 | 47400 | 47400 | 47400 | 47350 | 333 |
| 359 | 20230802 | 145900 | 14663296700 | 47400 | 47350 | 47450 | 47300 | 321 |
| 360 | 20230802 | 145800 | 14648090400 | 47350 | 47450 | 47450 | 47350 | 382 |
| 361 | 20230802 | 145700 | 14629976000 | 47450 | 47550 | 47550 | 47450 | 311 |
| 362 | 20230802 | 145600 | 14615205200 | 47600 | 47600 | 47600 | 47500 | 315 |
| 363 | 20230802 | 145500 | 14600224750 | 47600 | 47700 | 47700 | 47600 | 1027 |
| 364 | 20230802 | 145400 | 14551279700 | 47700 | 47850 | 47850 | 47700 | 1061 |
| 365 | 20230802 | 145300 | 14500571800 | 47850 | 47800 | 47850 | 47800 | 108 |
| 366 | 20230802 | 145200 | 14495405600 | 47800 | 47800 | 47850 | 47750 | 537 |
| 367 | 20230802 | 145100 | 14469734650 | 47800 | 47800 | 47800 | 47800 | 196 |
| 368 | 20230802 | 145000 | 14460365850 | 47800 | 47800 | 47850 | 47800 | 414 |
| 369 | 20230802 | 144900 | 14440574150 | 47850 | 47850 | 47900 | 47850 | 65 |
| 370 | 20230802 | 144800 | 14437463850 | 47900 | 47950 | 47950 | 47850 | 165 |
| 371 | 20230802 | 144700 | 14429559350 | 47950 | 47800 | 47950 | 47800 | 98 |
| 372 | 20230802 | 144600 | 14424870750 | 47800 | 47800 | 47850 | 47800 | 197 |
| 373 | 20230802 | 144500 | 14415454100 | 47800 | 47900 | 47900 | 47800 | 240 |
| 374 | 20230802 | 144400 | 14403981100 | 47900 | 47950 | 47950 | 47850 | 70 |
| 375 | 20230802 | 144300 | 14400628050 | 47850 | 47950 | 48000 | 47800 | 1219 |
| 376 | 20230802 | 144200 | 14342333050 | 47950 | 47950 | 48000 | 47850 | 231 |
| 377 | 20230802 | 144100 | 14331265300 | 47950 | 48250 | 48250 | 47950 | 241 |
| 378 | 20230802 | 144000 | 14319692150 | 48050 | 48050 | 48050 | 48000 | 233 |
| 379 | 20230802 | 143900 | 14308504300 | 48100 | 48150 | 48200 | 48050 | 133 |
| 380 | 20230802 | 143800 | 14302102600 | 48200 | 48200 | 48250 | 48200 | 96 |
| 381 | 20230802 | 143700 | 14297475300 | 48200 | 48050 | 48200 | 48050 | 293 |
| 382 | 20230802 | 143600 | 14283381600 | 48100 | 48150 | 48150 | 48100 | 386 |
| 383 | 20230802 | 143500 | 14264810850 | 48200 | 48200 | 48250 | 48150 | 346 |
| 384 | 20230802 | 143400 | 14248136550 | 48250 | 48300 | 48300 | 48200 | 611 |
| 385 | 20230802 | 143300 | 14218632700 | 48300 | 48300 | 48450 | 48300 | 289 |
| 386 | 20230802 | 143200 | 14204657000 | 48300 | 48450 | 48450 | 48250 | 800 |
| 387 | 20230802 | 143100 | 14165992300 | 48500 | 48550 | 48600 | 48500 | 380 |
| 388 | 20230802 | 143000 | 14147549750 | 48550 | 48300 | 48550 | 48300 | 1205 |
| 389 | 20230802 | 142900 | 14089213050 | 48350 | 48200 | 48350 | 48150 | 550 |
| 390 | 20230802 | 142800 | 14062666350 | 48250 | 48050 | 48300 | 48050 | 200 |
| 391 | 20230802 | 142700 | 14053034350 | 48000 | 47950 | 48000 | 47950 | 222 |
| 392 | 20230802 | 142600 | 14042380600 | 48000 | 47700 | 48000 | 47650 | 301 |
| 393 | 20230802 | 142500 | 14028024700 | 47700 | 47850 | 47850 | 47700 | 146 |
| 394 | 20230802 | 142400 | 14021055550 | 47850 | 47750 | 47850 | 47700 | 122 |
| 395 | 20230802 | 142300 | 14015233500 | 47700 | 47750 | 47750 | 47700 | 147 |
| 396 | 20230802 | 142200 | 14008215800 | 47750 | 47850 | 47850 | 47750 | 190 |
| 397 | 20230802 | 142100 | 13999134150 | 47800 | 47800 | 47850 | 47800 | 287 |
| 398 | 20230802 | 142000 | 13985410550 | 47850 | 47750 | 47850 | 47750 | 61 |
| 399 | 20230802 | 141900 | 13982493100 | 47650 | 47700 | 47700 | 47600 | 338 |
| 400 | 20230802 | 141800 | 13966387350 | 47800 | 47700 | 47800 | 47700 | 66 |
| 401 | 20230802 | 141700 | 13963237950 | 47700 | 47650 | 47700 | 47600 | 182 |
| 402 | 20230802 | 141600 | 13954571700 | 47600 | 47600 | 47650 | 47600 | 346 |
| 403 | 20230802 | 141500 | 13938087950 | 47600 | 47750 | 47750 | 47600 | 190 |
| 404 | 20230802 | 141400 | 13929028100 | 47700 | 47800 | 47800 | 47700 | 19 |
| 405 | 20230802 | 141300 | 13928121200 | 47800 | 47550 | 47800 | 47550 | 938 |
| 406 | 20230802 | 141200 | 13883438150 | 47600 | 47700 | 47700 | 47600 | 134 |
| 407 | 20230802 | 141100 | 13877054050 | 47750 | 47800 | 47800 | 47750 | 126 |
| 408 | 20230802 | 141000 | 13871036950 | 47800 | 47950 | 47950 | 47800 | 510 |
| 409 | 20230802 | 140900 | 13846621900 | 48000 | 48050 | 48050 | 48000 | 179 |
| 410 | 20230802 | 140800 | 13838027700 | 48100 | 48150 | 48150 | 48100 | 206 |
| 411 | 20230802 | 140700 | 13828111700 | 48150 | 48150 | 48200 | 48100 | 226 |
| 412 | 20230802 | 140600 | 13817230200 | 48150 | 48200 | 48200 | 48150 | 177 |
| 413 | 20230802 | 140500 | 13808701650 | 48200 | 48250 | 48250 | 48200 | 120 |
| 414 | 20230802 | 140400 | 13802913900 | 48250 | 48300 | 48300 | 48250 | 126 |
| 415 | 20230802 | 140300 | 13796828600 | 48150 | 47950 | 48350 | 47950 | 478 |
| 416 | 20230802 | 140200 | 13773846850 | 47900 | 47900 | 47950 | 47850 | 389 |
| 417 | 20230802 | 140100 | 13755214350 | 47950 | 48100 | 48100 | 47950 | 307 |
| 418 | 20230802 | 140000 | 13740471000 | 48100 | 48150 | 48150 | 48050 | 570 |
| 419 | 20230802 | 135900 | 13713050200 | 48200 | 48150 | 48250 | 48150 | 282 |
| 420 | 20230802 | 135800 | 13699450100 | 48150 | 48350 | 48350 | 48150 | 355 |
| 421 | 20230802 | 135700 | 13682351650 | 48300 | 48400 | 48450 | 48200 | 1391 |
| 422 | 20230802 | 135600 | 13615146300 | 48450 | 48400 | 48500 | 48350 | 381 |
| 423 | 20230802 | 135500 | 13596694650 | 48500 | 48250 | 48500 | 48250 | 1357 |
| 424 | 20230802 | 135400 | 13531083350 | 48250 | 47900 | 48300 | 47900 | 605 |
| 425 | 20230802 | 135300 | 13501958900 | 47900 | 47350 | 47900 | 47350 | 1057 |
| 426 | 20230802 | 135200 | 13451751100 | 47300 | 47100 | 47300 | 47100 | 342 |
| 427 | 20230802 | 135100 | 13435638250 | 47100 | 47200 | 47200 | 47100 | 357 |
| 428 | 20230802 | 135000 | 13418816900 | 47100 | 47100 | 47150 | 47050 | 318 |
| 429 | 20230802 | 134900 | 13403840550 | 47100 | 47100 | 47100 | 47100 | 391 |
| 430 | 20230802 | 134800 | 13385424450 | 47000 | 47100 | 47100 | 47000 | 935 |
| 431 | 20230802 | 134700 | 13341417650 | 47150 | 47150 | 47150 | 47100 | 514 |
| 432 | 20230802 | 134600 | 13317203900 | 47150 | 47200 | 47300 | 47150 | 296 |
| 433 | 20230802 | 134500 | 13303238750 | 47150 | 47050 | 47150 | 47000 | 335 |
| 434 | 20230802 | 134400 | 13287453650 | 47000 | 47300 | 47350 | 47000 | 3451 |
| 435 | 20230802 | 134300 | 13124594200 | 47300 | 47350 | 47350 | 47300 | 347 |
| 436 | 20230802 | 134200 | 13108177500 | 47300 | 47350 | 47350 | 47300 | 184 |
| 437 | 20230802 | 134100 | 13099466600 | 47300 | 47350 | 47350 | 47300 | 597 |
| 438 | 20230802 | 134000 | 13071225350 | 47350 | 47450 | 47450 | 47350 | 636 |
| 439 | 20230802 | 133900 | 13041097550 | 47450 | 47500 | 47550 | 47450 | 593 |
| 440 | 20230802 | 133800 | 13012943200 | 47400 | 47350 | 47550 | 47300 | 557 |
| 441 | 20230802 | 133700 | 12986529200 | 47350 | 47450 | 47450 | 47300 | 767 |
| 442 | 20230802 | 133600 | 12950205450 | 47450 | 47500 | 47550 | 47450 | 1661 |
| 443 | 20230802 | 133500 | 12871313800 | 47550 | 47500 | 47600 | 47500 | 1079 |
| 444 | 20230802 | 133400 | 12820017550 | 47500 | 47650 | 47650 | 47500 | 2102 |
| 445 | 20230802 | 133300 | 12720049300 | 47600 | 47600 | 47650 | 47550 | 477 |
| 446 | 20230802 | 133200 | 12697349500 | 47600 | 47750 | 47750 | 47600 | 1028 |
| 447 | 20230802 | 133100 | 12648342950 | 47800 | 47900 | 47900 | 47750 | 849 |
| 448 | 20230802 | 133000 | 12607744800 | 47900 | 47950 | 47950 | 47900 | 206 |
| 449 | 20230802 | 132900 | 12597870850 | 47950 | 48000 | 48000 | 47900 | 883 |
| 450 | 20230802 | 132800 | 12555509000 | 48000 | 48000 | 48100 | 48000 | 601 |
| 451 | 20230802 | 132700 | 12526645350 | 48000 | 48050 | 48050 | 48000 | 361 |
| 452 | 20230802 | 132600 | 12509316600 | 48050 | 48000 | 48100 | 48000 | 485 |
| 453 | 20230802 | 132500 | 12486027250 | 48000 | 47850 | 48000 | 47850 | 392 |
| 454 | 20230802 | 132400 | 12467266550 | 47800 | 48150 | 48150 | 47700 | 6283 |
| 455 | 20230802 | 132300 | 12166433650 | 48150 | 48200 | 48200 | 48100 | 594 |
| 456 | 20230802 | 132200 | 12137835500 | 48150 | 48150 | 48200 | 48150 | 261 |
| 457 | 20230802 | 132100 | 12125265600 | 48150 | 48250 | 48300 | 48150 | 1446 |
| 458 | 20230802 | 132000 | 12055538400 | 48250 | 48350 | 48400 | 48250 | 769 |
| 459 | 20230802 | 131900 | 12018370450 | 48350 | 48450 | 48450 | 48350 | 505 |
| 460 | 20230802 | 131800 | 11993928250 | 48450 | 48450 | 48450 | 48400 | 426 |
| 461 | 20230802 | 131700 | 11973300200 | 48450 | 48450 | 48450 | 48450 | 54 |
| 462 | 20230802 | 131600 | 11970683900 | 48450 | 48450 | 48450 | 48450 | 304 |
| 463 | 20230802 | 131500 | 11955955100 | 48450 | 48500 | 48500 | 48450 | 477 |
| 464 | 20230802 | 131400 | 11932822950 | 48500 | 48550 | 48550 | 48500 | 359 |
| 465 | 20230802 | 131300 | 11915401550 | 48550 | 48650 | 48650 | 48550 | 361 |
| 466 | 20230802 | 131200 | 11897861550 | 48650 | 48750 | 48750 | 48650 | 117 |
| 467 | 20230802 | 131100 | 11892163950 | 48700 | 48650 | 48700 | 48650 | 63 |
| 468 | 20230802 | 131000 | 11889098200 | 48600 | 48550 | 48600 | 48550 | 317 |
| 469 | 20230802 | 130900 | 11873693250 | 48550 | 48550 | 48550 | 48550 | 182 |
| 470 | 20230802 | 130800 | 11864857150 | 48600 | 48600 | 48600 | 48550 | 111 |
| 471 | 20230802 | 130700 | 11859465800 | 48600 | 48550 | 48600 | 48500 | 102 |
| 472 | 20230802 | 130600 | 11854514300 | 48550 | 48650 | 48650 | 48550 | 210 |
| 473 | 20230802 | 130500 | 11844314700 | 48550 | 48600 | 48650 | 48550 | 223 |
| 474 | 20230802 | 130400 | 11833483600 | 48600 | 48700 | 48750 | 48600 | 304 |
| 475 | 20230802 | 130300 | 11818680550 | 48500 | 48750 | 48750 | 48500 | 326 |
| 476 | 20230802 | 130200 | 11802845800 | 48650 | 48650 | 48700 | 48650 | 225 |
| 477 | 20230802 | 130100 | 11791897000 | 48650 | 48800 | 48800 | 48650 | 101 |
| 478 | 20230802 | 130000 | 11786975300 | 48800 | 48850 | 48850 | 48500 | 622 |
| 479 | 20230802 | 125900 | 11756733900 | 48850 | 48950 | 48950 | 48800 | 991 |
| 480 | 20230802 | 125800 | 11708305700 | 48950 | 48950 | 48950 | 48950 | 95 |
| 481 | 20230802 | 125700 | 11703655450 | 48950 | 48950 | 48950 | 48950 | 81 |
| 482 | 20230802 | 125600 | 11699690500 | 48950 | 49050 | 49050 | 48950 | 1408 |
| 483 | 20230802 | 125500 | 11630664350 | 49050 | 49100 | 49100 | 49050 | 962 |
| 484 | 20230802 | 125400 | 11583436800 | 49100 | 49100 | 49150 | 49100 | 264 |
| 485 | 20230802 | 125300 | 11570472000 | 49100 | 49150 | 49150 | 49100 | 76 |
| 486 | 20230802 | 125200 | 11566737700 | 49150 | 49150 | 49150 | 49150 | 358 |
| 487 | 20230802 | 125100 | 11549142000 | 49150 | 49150 | 49150 | 49150 | 12 |
| 488 | 20230802 | 125000 | 11548552200 | 49150 | 49300 | 49300 | 49150 | 339 |
| 489 | 20230802 | 124900 | 11531874450 | 49250 | 49200 | 49350 | 49200 | 184 |
| 490 | 20230802 | 124800 | 11522815200 | 49200 | 49150 | 49200 | 49150 | 240 |
| 491 | 20230802 | 124700 | 11511015750 | 49150 | 49250 | 49250 | 49150 | 681 |
| 492 | 20230802 | 124600 | 11477510200 | 49250 | 49200 | 49250 | 49200 | 1018 |
| 493 | 20230802 | 124500 | 11427383650 | 49200 | 49400 | 49400 | 49200 | 946 |
| 494 | 20230802 | 124400 | 11380746350 | 49400 | 49450 | 49450 | 49400 | 97 |
| 495 | 20230802 | 124300 | 11375950650 | 49450 | 49450 | 49500 | 49450 | 342 |
| 496 | 20230802 | 124200 | 11359032200 | 49500 | 49550 | 49550 | 49500 | 669 |
| 497 | 20230802 | 124100 | 11325910250 | 49550 | 49600 | 49650 | 49550 | 218 |
| 498 | 20230802 | 124000 | 11315101200 | 49650 | 49650 | 49650 | 49650 | 69 |
| 499 | 20230802 | 123900 | 11311675350 | 49600 | 49500 | 49600 | 49500 | 550 |
| 500 | 20230802 | 123800 | 11284425300 | 49550 | 49550 | 49550 | 49500 | 38 |
| 501 | 20230802 | 123700 | 11282543400 | 49500 | 49450 | 49500 | 49400 | 319 |
| 502 | 20230802 | 123600 | 11266762800 | 49450 | 49450 | 49500 | 49450 | 995 |
| 503 | 20230802 | 123500 | 11217517450 | 49450 | 49650 | 49650 | 49450 | 1438 |
| 504 | 20230802 | 123400 | 11146317400 | 49650 | 49750 | 49750 | 49650 | 441 |
| 505 | 20230802 | 123300 | 11124412600 | 49750 | 49750 | 49800 | 49700 | 290 |
| 506 | 20230802 | 123200 | 11109982450 | 49750 | 49700 | 49800 | 49650 | 306 |
| 507 | 20230802 | 123100 | 11094768350 | 49700 | 49750 | 49850 | 49700 | 886 |
| 508 | 20230802 | 123000 | 11050688150 | 49800 | 49900 | 49900 | 49750 | 591 |
| 509 | 20230802 | 122900 | 11021237900 | 49900 | 49850 | 49900 | 49850 | 651 |
| 510 | 20230802 | 122800 | 10988781800 | 49850 | 49650 | 49850 | 49650 | 1324 |
| 511 | 20230802 | 122700 | 10922932900 | 49700 | 49550 | 49700 | 49550 | 1274 |
| 512 | 20230802 | 122600 | 10859693500 | 49600 | 49400 | 49600 | 49400 | 871 |
| 513 | 20230802 | 122500 | 10816548450 | 49400 | 49450 | 49500 | 49400 | 470 |
| 514 | 20230802 | 122400 | 10793324950 | 49450 | 49500 | 49550 | 49350 | 244 |
| 515 | 20230802 | 122300 | 10781277300 | 49350 | 49600 | 49600 | 49300 | 806 |
| 516 | 20230802 | 122200 | 10741407800 | 49600 | 49400 | 49600 | 49400 | 268 |
| 517 | 20230802 | 122100 | 10728145900 | 49400 | 49500 | 49500 | 49400 | 651 |
| 518 | 20230802 | 122000 | 10695972950 | 49400 | 49600 | 49650 | 49400 | 1235 |
| 519 | 20230802 | 121900 | 10634768550 | 49600 | 49700 | 49700 | 49550 | 799 |
| 520 | 20230802 | 121800 | 10595125100 | 49700 | 49650 | 49700 | 49500 | 1160 |
| 521 | 20230802 | 121700 | 10537569600 | 49700 | 49800 | 49900 | 49650 | 1970 |
| 522 | 20230802 | 121600 | 10439491600 | 49800 | 49850 | 49850 | 49700 | 511 |
| 523 | 20230802 | 121500 | 10414045900 | 49850 | 49800 | 49850 | 49700 | 2108 |
| 524 | 20230802 | 121400 | 10309041850 | 49700 | 49600 | 49800 | 49400 | 3435 |
| 525 | 20230802 | 121300 | 10138407150 | 49650 | 49200 | 49650 | 49200 | 3142 |
| 526 | 20230802 | 121200 | 9982933500 | 49200 | 49250 | 49350 | 49100 | 1245 |
| 527 | 20230802 | 121100 | 9921642950 | 49250 | 48800 | 49300 | 48800 | 1901 |
| 528 | 20230802 | 121000 | 9828205100 | 48800 | 48550 | 48800 | 48500 | 524 |
| 529 | 20230802 | 120900 | 9802701350 | 48500 | 48600 | 48600 | 48500 | 183 |
| 530 | 20230802 | 120800 | 9793824150 | 48600 | 48600 | 48650 | 48550 | 812 |
| 531 | 20230802 | 120700 | 9754325750 | 48650 | 48650 | 48700 | 48550 | 403 |
| 532 | 20230802 | 120600 | 9734728850 | 48650 | 48650 | 48650 | 48600 | 149 |
| 533 | 20230802 | 120500 | 9727483650 | 48650 | 48650 | 48650 | 48600 | 237 |
| 534 | 20230802 | 120400 | 9715963200 | 48600 | 48600 | 48600 | 48600 | 37 |
| 535 | 20230802 | 120300 | 9714165000 | 48550 | 48600 | 48600 | 48550 | 24 |
| 536 | 20230802 | 120200 | 9712999550 | 48600 | 48500 | 48700 | 48500 | 680 |
| 537 | 20230802 | 120100 | 9679958500 | 48550 | 48450 | 48550 | 48450 | 75 |
| 538 | 20230802 | 120000 | 9676319850 | 48450 | 48500 | 48500 | 48450 | 48 |
| 539 | 20230802 | 115900 | 9673994000 | 48450 | 48400 | 48450 | 48400 | 342 |
| 540 | 20230802 | 115800 | 9657440800 | 48350 | 48400 | 48400 | 48350 | 239 |
| 541 | 20230802 | 115700 | 9645873900 | 48400 | 48400 | 48450 | 48400 | 106 |
| 542 | 20230802 | 115600 | 9640742050 | 48350 | 48350 | 48400 | 48350 | 51 |
| 543 | 20230802 | 115500 | 9638274500 | 48400 | 48300 | 48400 | 48300 | 162 |
| 544 | 20230802 | 115400 | 9630440350 | 48250 | 48200 | 48300 | 48200 | 240 |
| 545 | 20230802 | 115300 | 9618860500 | 48200 | 48150 | 48200 | 48100 | 138 |
| 546 | 20230802 | 115200 | 9612217350 | 48150 | 48250 | 48250 | 48150 | 90 |
| 547 | 20230802 | 115100 | 9607877850 | 48250 | 48300 | 48300 | 48200 | 107 |
| 548 | 20230802 | 115000 | 9602710350 | 48300 | 48250 | 48300 | 48050 | 71 |
| 549 | 20230802 | 114900 | 9599285050 | 48300 | 48050 | 48300 | 48000 | 145 |
| 550 | 20230802 | 114800 | 9592303250 | 48000 | 48000 | 48050 | 48000 | 147 |
| 551 | 20230802 | 114700 | 9585242950 | 48000 | 48000 | 48000 | 48000 | 101 |
| 552 | 20230802 | 114600 | 9580394950 | 48000 | 47950 | 48000 | 47950 | 250 |
| 553 | 20230802 | 114500 | 9568406100 | 47950 | 48100 | 48100 | 47950 | 586 |
| 554 | 20230802 | 114400 | 9540273100 | 48100 | 48050 | 48100 | 48000 | 379 |
| 555 | 20230802 | 114300 | 9522059200 | 48050 | 48000 | 48050 | 48000 | 69 |
| 556 | 20230802 | 114200 | 9518744100 | 48000 | 48000 | 48000 | 48000 | 202 |
| 557 | 20230802 | 114100 | 9509048100 | 48000 | 48000 | 48000 | 48000 | 288 |
| 558 | 20230802 | 114000 | 9495224100 | 48000 | 48100 | 48100 | 48000 | 528 |
| 559 | 20230802 | 113900 | 9469840300 | 48100 | 48100 | 48150 | 48100 | 520 |
| 560 | 20230802 | 113800 | 9444828100 | 48100 | 48100 | 48100 | 48100 | 92 |
| 561 | 20230802 | 113700 | 9440402900 | 48100 | 48150 | 48200 | 48100 | 201 |
| 562 | 20230802 | 113600 | 9430728000 | 48150 | 48150 | 48250 | 48150 | 650 |
| 563 | 20230802 | 113500 | 9399426200 | 48100 | 48250 | 48250 | 48100 | 789 |
| 564 | 20230802 | 113400 | 9361413950 | 48300 | 48300 | 48300 | 48250 | 651 |
| 565 | 20230802 | 113300 | 9329995450 | 48300 | 48350 | 48350 | 48300 | 288 |
| 566 | 20230802 | 113200 | 9316077400 | 48350 | 48350 | 48350 | 48300 | 334 |
| 567 | 20230802 | 113100 | 9299928950 | 48350 | 48450 | 48450 | 48350 | 599 |
| 568 | 20230802 | 113000 | 9270942850 | 48450 | 48450 | 48450 | 48450 | 177 |
| 569 | 20230802 | 112900 | 9262367200 | 48450 | 48400 | 48500 | 48400 | 333 |
| 570 | 20230802 | 112800 | 9246230850 | 48400 | 48400 | 48450 | 48400 | 128 |
| 571 | 20230802 | 112700 | 9240031100 | 48350 | 48400 | 48400 | 48350 | 142 |
| 572 | 20230802 | 112600 | 9233158650 | 48400 | 48350 | 48400 | 48350 | 15 |
| 573 | 20230802 | 112500 | 9232433350 | 48350 | 48450 | 48450 | 48350 | 127 |
| 574 | 20230802 | 112400 | 9226287550 | 48450 | 48350 | 48450 | 48350 | 333 |
| 575 | 20230802 | 112300 | 9210169400 | 48350 | 48350 | 48350 | 48300 | 226 |
| 576 | 20230802 | 112200 | 9199243000 | 48350 | 48350 | 48350 | 48350 | 21 |
| 577 | 20230802 | 112100 | 9198227650 | 48350 | 48300 | 48350 | 48300 | 81 |
| 578 | 20230802 | 112000 | 9194312700 | 48300 | 48150 | 48300 | 48150 | 143 |
| 579 | 20230802 | 111900 | 9187413050 | 48100 | 48150 | 48200 | 48100 | 195 |
| 580 | 20230802 | 111800 | 9178033350 | 48100 | 48150 | 48150 | 48100 | 180 |
| 581 | 20230802 | 111700 | 9169370200 | 48150 | 48150 | 48300 | 48150 | 400 |
| 582 | 20230802 | 111600 | 9150094100 | 48150 | 48100 | 48200 | 48050 | 321 |
| 583 | 20230802 | 111500 | 9134649500 | 48150 | 48200 | 48200 | 48100 | 140 |
| 584 | 20230802 | 111400 | 9127905050 | 48300 | 48250 | 48300 | 48200 | 65 |
| 585 | 20230802 | 111300 | 9124770200 | 48250 | 48300 | 48300 | 48250 | 223 |
| 586 | 20230802 | 111200 | 9114009950 | 48300 | 48300 | 48300 | 48300 | 91 |
| 587 | 20230802 | 111100 | 9109614650 | 48300 | 48500 | 48500 | 48300 | 1093 |
| 588 | 20230802 | 111000 | 9056734400 | 48600 | 48500 | 48600 | 48450 | 114 |
| 589 | 20230802 | 110900 | 9051203200 | 48500 | 48400 | 48500 | 48350 | 181 |
| 590 | 20230802 | 110800 | 9042439750 | 48400 | 48350 | 48400 | 48300 | 630 |
| 591 | 20230802 | 110700 | 9011985250 | 48350 | 48150 | 48350 | 48150 | 260 |
| 592 | 20230802 | 110600 | 8999441700 | 48100 | 47950 | 48150 | 47950 | 178 |
| 593 | 20230802 | 110500 | 8990896900 | 47950 | 47900 | 47950 | 47850 | 408 |
| 594 | 20230802 | 110400 | 8971338000 | 47850 | 48050 | 48100 | 47850 | 939 |
| 595 | 20230802 | 110300 | 8926320550 | 48000 | 47950 | 48150 | 47950 | 757 |
| 596 | 20230802 | 110200 | 8889963600 | 47950 | 48050 | 48050 | 47850 | 2431 |
| 597 | 20230802 | 110100 | 8773395350 | 48050 | 48100 | 48150 | 48000 | 858 |
| 598 | 20230802 | 110000 | 8732139300 | 48100 | 48300 | 48300 | 48050 | 1050 |
| 599 | 20230802 | 105900 | 8681562000 | 48250 | 48550 | 48550 | 48250 | 1375 |
| 600 | 20230802 | 105800 | 8614970350 | 48500 | 48650 | 48650 | 48500 | 640 |
| 601 | 20230802 | 105700 | 8583881250 | 48650 | 48550 | 48650 | 48550 | 100 |
| 602 | 20230802 | 105600 | 8579021550 | 48550 | 48550 | 48550 | 48550 | 176 |
| 603 | 20230802 | 105500 | 8570476750 | 48550 | 48700 | 48700 | 48550 | 504 |
| 604 | 20230802 | 105400 | 8545968150 | 48750 | 48750 | 48750 | 48750 | 148 |
| 605 | 20230802 | 105300 | 8538753150 | 48750 | 49000 | 49000 | 48750 | 612 |
| 606 | 20230802 | 105200 | 8508893100 | 49000 | 48900 | 49000 | 48900 | 156 |
| 607 | 20230802 | 105100 | 8501249200 | 48900 | 48800 | 49200 | 48800 | 368 |
| 608 | 20230802 | 105000 | 8483229500 | 48800 | 49250 | 49250 | 48700 | 540 |
| 609 | 20230802 | 104900 | 8456790950 | 49250 | 49250 | 49300 | 49250 | 426 |
| 610 | 20230802 | 104800 | 8435793600 | 49250 | 49200 | 49250 | 49200 | 296 |
| 611 | 20230802 | 104700 | 8421221750 | 49200 | 49000 | 49200 | 49000 | 946 |
| 612 | 20230802 | 104600 | 8374730850 | 48950 | 49000 | 49000 | 48950 | 100 |
| 613 | 20230802 | 104500 | 8369831350 | 49000 | 48900 | 49100 | 48900 | 74 |
| 614 | 20230802 | 104400 | 8366208750 | 48900 | 48900 | 49050 | 48900 | 576 |
| 615 | 20230802 | 104300 | 8337973250 | 49000 | 48800 | 49000 | 48800 | 105 |
| 616 | 20230802 | 104200 | 8332834250 | 49050 | 49100 | 49150 | 49050 | 223 |
| 617 | 20230802 | 104100 | 8321889500 | 49100 | 48650 | 49100 | 48650 | 1667 |
| 618 | 20230802 | 104000 | 8240231700 | 48650 | 48600 | 48650 | 48600 | 248 |
| 619 | 20230802 | 103900 | 8228167700 | 48650 | 48750 | 48750 | 48600 | 688 |
| 620 | 20230802 | 103800 | 8194650850 | 48750 | 48700 | 48800 | 48600 | 298 |
| 621 | 20230802 | 103700 | 8180147950 | 48700 | 48700 | 48700 | 48700 | 45 |
| 622 | 20230802 | 103600 | 8177956450 | 48700 | 48700 | 48700 | 48600 | 519 |
| 623 | 20230802 | 103500 | 8152704550 | 48650 | 48900 | 48900 | 48600 | 136 |
| 624 | 20230802 | 103400 | 8146075600 | 48600 | 48600 | 48900 | 48600 | 124 |
| 625 | 20230802 | 103300 | 8140048600 | 48600 | 48600 | 48900 | 48600 | 144 |
| 626 | 20230802 | 103200 | 8133045700 | 48900 | 48900 | 48900 | 48900 | 161 |
| 627 | 20230802 | 103100 | 8125172800 | 48900 | 48550 | 48950 | 48550 | 272 |
| 628 | 20230802 | 103000 | 8111926600 | 48550 | 48750 | 48750 | 48550 | 325 |
| 629 | 20230802 | 102900 | 8096122200 | 48750 | 48950 | 49000 | 48750 | 591 |
| 630 | 20230802 | 102800 | 8067205600 | 49000 | 48950 | 49000 | 48950 | 78 |
| 631 | 20230802 | 102700 | 8063385400 | 48950 | 49000 | 49000 | 48950 | 135 |
| 632 | 20230802 | 102600 | 8056776650 | 49000 | 48900 | 49000 | 48900 | 359 |
| 633 | 20230802 | 102500 | 8039196000 | 48900 | 48700 | 48900 | 48700 | 291 |
| 634 | 20230802 | 102400 | 8025010750 | 48700 | 48500 | 48700 | 48500 | 45 |
| 635 | 20230802 | 102300 | 8022820750 | 48450 | 48600 | 48600 | 48400 | 2706 |
| 636 | 20230802 | 102200 | 7891550700 | 48700 | 48600 | 48750 | 48600 | 168 |
| 637 | 20230802 | 102100 | 7883371350 | 48600 | 48450 | 48600 | 48400 | 549 |
| 638 | 20230802 | 102000 | 7856781250 | 48400 | 48800 | 48800 | 48400 | 1316 |
| 639 | 20230802 | 101900 | 7792828950 | 48800 | 48850 | 48850 | 48800 | 142 |
| 640 | 20230802 | 101800 | 7785899050 | 48850 | 49050 | 49050 | 48850 | 523 |
| 641 | 20230802 | 101700 | 7760328000 | 48900 | 49000 | 49000 | 48900 | 3262 |
| 642 | 20230802 | 101600 | 7600516050 | 49000 | 49050 | 49050 | 49000 | 482 |
| 643 | 20230802 | 101500 | 7576878250 | 49050 | 49000 | 49100 | 49000 | 1310 |
| 644 | 20230802 | 101400 | 7512669150 | 49000 | 49050 | 49100 | 49000 | 1883 |
| 645 | 20230802 | 101300 | 7420330450 | 49050 | 49150 | 49150 | 49050 | 1085 |
| 646 | 20230802 | 101200 | 7367071150 | 49150 | 49150 | 49200 | 49100 | 879 |
| 647 | 20230802 | 101100 | 7323872750 | 49150 | 49350 | 49350 | 49150 | 1579 |
| 648 | 20230802 | 101000 | 7246144000 | 49500 | 49350 | 49500 | 49300 | 897 |
| 649 | 20230802 | 100900 | 7201894250 | 49350 | 49550 | 49550 | 49350 | 455 |
| 650 | 20230802 | 100800 | 7179429650 | 49550 | 49400 | 49550 | 49400 | 1611 |
| 651 | 20230802 | 100700 | 7099739750 | 49350 | 49350 | 49350 | 49300 | 416 |
| 652 | 20230802 | 100600 | 7079227150 | 49350 | 49300 | 49350 | 49300 | 20 |
| 653 | 20230802 | 100500 | 7078240450 | 49300 | 49350 | 49350 | 49300 | 230 |
| 654 | 20230802 | 100400 | 7066893150 | 49350 | 49400 | 49400 | 49350 | 132 |
| 655 | 20230802 | 100300 | 7060372950 | 49350 | 49350 | 49400 | 49350 | 323 |
| 656 | 20230802 | 100200 | 7044431650 | 49350 | 49350 | 49400 | 49350 | 661 |
| 657 | 20230802 | 100100 | 7011807250 | 49350 | 49450 | 49450 | 49350 | 514 |
| 658 | 20230802 | 100000 | 6986422650 | 49450 | 49450 | 49500 | 49450 | 522 |
| 659 | 20230802 | 095900 | 6960605400 | 49450 | 49500 | 49600 | 49450 | 611 |
| 660 | 20230802 | 095800 | 6930344900 | 49500 | 49400 | 49550 | 49400 | 2198 |
| 661 | 20230802 | 095700 | 6821597850 | 49400 | 49250 | 49450 | 49250 | 165 |
| 662 | 20230802 | 095600 | 6813466650 | 49250 | 49450 | 49500 | 49250 | 728 |
| 663 | 20230802 | 095500 | 6777511850 | 49450 | 49200 | 49450 | 49050 | 524 |
| 664 | 20230802 | 095400 | 6751744300 | 49200 | 49200 | 49400 | 49200 | 22 |
| 665 | 20230802 | 095300 | 6750661300 | 49500 | 49000 | 49500 | 49000 | 543 |
| 666 | 20230802 | 095200 | 6723937550 | 49000 | 49300 | 49350 | 49000 | 1683 |
| 667 | 20230802 | 095100 | 6641246650 | 49250 | 49600 | 49600 | 49200 | 268 |
| 668 | 20230802 | 095000 | 6628027850 | 49600 | 48950 | 49600 | 48950 | 2682 |
| 669 | 20230802 | 094900 | 6495658150 | 48950 | 48850 | 49100 | 48850 | 725 |
| 670 | 20230802 | 094800 | 6460149250 | 48950 | 48850 | 49000 | 48700 | 4188 |
| 671 | 20230802 | 094700 | 6256105800 | 48900 | 48850 | 48900 | 48600 | 3142 |
| 672 | 20230802 | 094600 | 6102955000 | 48850 | 48550 | 48900 | 48550 | 208 |
| 673 | 20230802 | 094500 | 6092825300 | 48550 | 48500 | 48550 | 48500 | 225 |
| 674 | 20230802 | 094400 | 6081906550 | 48450 | 48800 | 48800 | 48450 | 2148 |
| 675 | 20230802 | 094300 | 5977563550 | 48750 | 48750 | 48850 | 48750 | 752 |
| 676 | 20230802 | 094200 | 5940886250 | 48850 | 48250 | 48850 | 48100 | 421 |
| 677 | 20230802 | 094100 | 5920485700 | 48250 | 48150 | 48250 | 47900 | 1700 |
| 678 | 20230802 | 094000 | 5838719400 | 47950 | 48200 | 48250 | 47900 | 4994 |
| 679 | 20230802 | 093900 | 5598823900 | 48200 | 48300 | 48300 | 48050 | 2834 |
| 680 | 20230802 | 093800 | 5462319100 | 48350 | 48450 | 48600 | 48300 | 555 |
| 681 | 20230802 | 093700 | 5435425500 | 48450 | 48700 | 48750 | 48450 | 2181 |
| 682 | 20230802 | 093600 | 5329463950 | 48750 | 48900 | 48900 | 48750 | 906 |
| 683 | 20230802 | 093500 | 5285248150 | 48900 | 48850 | 49000 | 48850 | 402 |
| 684 | 20230802 | 093400 | 5265596400 | 48850 | 48950 | 48950 | 48850 | 377 |
| 685 | 20230802 | 093300 | 5247168500 | 48950 | 49000 | 49000 | 48900 | 929 |
| 686 | 20230802 | 093200 | 5201705050 | 49100 | 48900 | 49100 | 48900 | 311 |
| 687 | 20230802 | 093100 | 5186480350 | 48900 | 48900 | 48950 | 48900 | 697 |
| 688 | 20230802 | 093000 | 5152388550 | 48900 | 48900 | 48950 | 48900 | 378 |
| 689 | 20230802 | 092900 | 5133897250 | 48900 | 48950 | 49000 | 48900 | 1912 |
| 690 | 20230802 | 092800 | 5040316750 | 48950 | 49050 | 49050 | 48950 | 912 |
| 691 | 20230802 | 092700 | 4995622050 | 49050 | 49250 | 49250 | 49050 | 931 |
| 692 | 20230802 | 092600 | 4949895900 | 49250 | 49300 | 49300 | 49150 | 71 |
| 693 | 20230802 | 092500 | 4946398500 | 49300 | 49150 | 49300 | 49100 | 883 |
| 694 | 20230802 | 092400 | 4903021750 | 49100 | 49400 | 49400 | 49100 | 1341 |
| 695 | 20230802 | 092300 | 4837007500 | 49400 | 49600 | 49650 | 49400 | 1090 |
| 696 | 20230802 | 092200 | 4783064450 | 49600 | 49850 | 49850 | 49550 | 2892 |
| 697 | 20230802 | 092100 | 4639230700 | 49850 | 49700 | 49900 | 49650 | 1286 |
| 698 | 20230802 | 092000 | 4575229800 | 49650 | 49650 | 50000 | 49650 | 1630 |
| 699 | 20230802 | 091900 | 4493968400 | 49600 | 49200 | 49650 | 49050 | 977 |
| 700 | 20230802 | 091800 | 4445641400 | 49200 | 48950 | 49200 | 48950 | 1755 |
| 701 | 20230802 | 091700 | 4359619550 | 48950 | 49000 | 49100 | 48950 | 937 |
| 702 | 20230802 | 091600 | 4313722250 | 49000 | 49100 | 49100 | 48900 | 940 |
| 703 | 20230802 | 091500 | 4267714600 | 49100 | 49250 | 49250 | 48950 | 1734 |
| 704 | 20230802 | 091400 | 4182594700 | 49200 | 48950 | 49200 | 48800 | 2490 |
| 705 | 20230802 | 091300 | 4060443800 | 48800 | 49250 | 49250 | 48700 | 3709 |
| 706 | 20230802 | 091200 | 3878717800 | 49250 | 49500 | 49550 | 49150 | 1571 |
| 707 | 20230802 | 091100 | 3801249950 | 49650 | 49650 | 49650 | 49250 | 3202 |
| 708 | 20230802 | 091000 | 3642623950 | 49650 | 50000 | 50000 | 49550 | 4179 |
| 709 | 20230802 | 090900 | 3434635050 | 50000 | 50200 | 50400 | 50000 | 4733 |
| 710 | 20230802 | 090800 | 3196862050 | 50200 | 50400 | 50500 | 50100 | 5811 |
| 711 | 20230802 | 090700 | 2904468350 | 50500 | 50400 | 50500 | 50100 | 9750 |
| 712 | 20230802 | 090600 | 2413366850 | 50200 | 49650 | 50400 | 49550 | 9823 |
| 713 | 20230802 | 090500 | 1922783450 | 49600 | 49750 | 49850 | 49500 | 8640 |
| 714 | 20230802 | 090400 | 1494062400 | 49750 | 48650 | 49950 | 48500 | 7359 |
| 715 | 20230802 | 090300 | 1129547100 | 48650 | 47950 | 48700 | 47950 | 3669 |
| 716 | 20230802 | 090200 | 952456650 | 47950 | 48300 | 48450 | 47950 | 3635 |
| 717 | 20230802 | 090100 | 777135400 | 48250 | 48750 | 48800 | 47750 | 7740 |
| 718 | 20230802 | 090000 | 403399350 | 48800 | 48700 | 49100 | 48550 | 8112 |