32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 184000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 30515 |
| 3 | 20230802 | 183900 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20230802 | 183800 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20230802 | 183700 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20230802 | 183600 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20230802 | 183500 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20230802 | 183400 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20230802 | 183300 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20230802 | 183200 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20230802 | 183100 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20230802 | 183000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20230802 | 182900 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20230802 | 182800 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20230802 | 182700 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20230802 | 182600 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20230802 | 182500 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20230802 | 182400 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20230802 | 182300 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20230802 | 182200 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20230802 | 182100 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20230802 | 182000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20230802 | 181900 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20230802 | 181800 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20230802 | 181700 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20230802 | 181600 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20230802 | 181500 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20230802 | 181400 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20230802 | 181300 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20230802 | 181200 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20230802 | 181100 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20230802 | 181000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 30515 |
| 33 | 20230802 | 180900 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20230802 | 180800 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20230802 | 180700 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20230802 | 180600 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20230802 | 180500 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20230802 | 180400 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20230802 | 180300 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20230802 | 180200 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20230802 | 180100 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20230802 | 180000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20230802 | 175900 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20230802 | 175800 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20230802 | 175700 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20230802 | 175600 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20230802 | 175500 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20230802 | 175400 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20230802 | 175300 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20230802 | 175200 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20230802 | 175100 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20230802 | 175000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20230802 | 174900 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20230802 | 174800 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20230802 | 174700 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20230802 | 174600 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20230802 | 174500 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20230802 | 174400 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20230802 | 174300 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20230802 | 174200 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20230802 | 174100 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20230802 | 174000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 30515 |
| 63 | 20230802 | 173900 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20230802 | 173800 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20230802 | 173700 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20230802 | 173600 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20230802 | 173500 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20230802 | 173400 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20230802 | 173300 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20230802 | 173200 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20230802 | 173100 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20230802 | 173000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20230802 | 172900 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20230802 | 172800 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20230802 | 172700 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20230802 | 172600 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20230802 | 172500 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20230802 | 172400 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20230802 | 172300 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20230802 | 172200 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20230802 | 172100 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20230802 | 172000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20230802 | 171900 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20230802 | 171800 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20230802 | 171700 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20230802 | 171600 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20230802 | 171500 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20230802 | 171400 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20230802 | 171300 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20230802 | 171200 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20230802 | 171100 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20230802 | 171000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 30515 |
| 93 | 20230802 | 170900 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20230802 | 170800 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20230802 | 170700 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20230802 | 170600 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20230802 | 170500 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20230802 | 170400 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20230802 | 170300 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20230802 | 170200 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20230802 | 170100 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20230802 | 170000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20230802 | 165900 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20230802 | 165800 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20230802 | 165700 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20230802 | 165600 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20230802 | 165500 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20230802 | 165400 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20230802 | 165300 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20230802 | 165200 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20230802 | 165100 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20230802 | 165000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20230802 | 164900 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20230802 | 164800 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20230802 | 164700 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20230802 | 164600 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20230802 | 164500 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20230802 | 164400 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20230802 | 164300 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20230802 | 164200 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20230802 | 164100 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20230802 | 164000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 30515 |
| 123 | 20230802 | 163900 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20230802 | 163800 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20230802 | 163700 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20230802 | 163600 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20230802 | 163500 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20230802 | 163400 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20230802 | 163300 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20230802 | 163200 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20230802 | 163100 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20230802 | 163000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20230802 | 162900 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20230802 | 162800 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20230802 | 162700 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20230802 | 162600 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20230802 | 162500 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20230802 | 162400 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20230802 | 162300 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20230802 | 162200 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20230802 | 162100 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20230802 | 162000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20230802 | 161900 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20230802 | 161800 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20230802 | 161700 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20230802 | 161600 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20230802 | 161500 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20230802 | 161400 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20230802 | 161300 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20230802 | 161200 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20230802 | 161100 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20230802 | 161000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 30515 |
| 153 | 20230802 | 160900 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20230802 | 160800 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20230802 | 160700 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20230802 | 160600 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20230802 | 160500 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20230802 | 160400 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20230802 | 160300 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20230802 | 160200 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20230802 | 160100 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20230802 | 160000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20230802 | 155900 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20230802 | 155800 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20230802 | 155700 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20230802 | 155600 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20230802 | 155500 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20230802 | 155400 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20230802 | 155300 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20230802 | 155200 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20230802 | 155100 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20230802 | 155000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20230802 | 154900 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20230802 | 154800 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20230802 | 154700 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20230802 | 154600 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20230802 | 154500 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20230802 | 154400 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20230802 | 154300 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20230802 | 154200 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20230802 | 154100 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20230802 | 154000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 30515 |
| 183 | 20230802 | 153900 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20230802 | 153800 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20230802 | 153700 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20230802 | 153600 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20230802 | 153500 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20230802 | 153400 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20230802 | 153300 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20230802 | 153200 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20230802 | 153100 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20230802 | 153000 | 19196547350 | 35900 | 35900 | 35900 | 35900 | 30515 |
| 193 | 20230802 | 152900 | 18101058850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 194 | 20230802 | 152800 | 18101058850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 195 | 20230802 | 152700 | 18101058850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 196 | 20230802 | 152600 | 18101058850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 197 | 20230802 | 152500 | 18101058850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 198 | 20230802 | 152400 | 18101058850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 199 | 20230802 | 152300 | 18101058850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 200 | 20230802 | 152200 | 18101058850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 201 | 20230802 | 152100 | 18101058850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 202 | 20230802 | 152000 | 18101058850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 203 | 20230802 | 151900 | 18101058850 | 35950 | 35950 | 36000 | 35850 | 2303 |
| 204 | 20230802 | 151800 | 18018282150 | 35950 | 35950 | 36000 | 35900 | 1022 |
| 205 | 20230802 | 151700 | 17981542300 | 35950 | 35900 | 35950 | 35900 | 2221 |
| 206 | 20230802 | 151600 | 17901704050 | 35950 | 35900 | 35950 | 35850 | 1587 |
| 207 | 20230802 | 151500 | 17844722300 | 35900 | 35850 | 35900 | 35800 | 1640 |
| 208 | 20230802 | 151400 | 17785911750 | 35900 | 35800 | 35900 | 35800 | 866 |
| 209 | 20230802 | 151300 | 17754862500 | 35900 | 35850 | 35900 | 35800 | 986 |
| 210 | 20230802 | 151200 | 17719492200 | 35800 | 35800 | 35900 | 35800 | 988 |
| 211 | 20230802 | 151100 | 17684065800 | 35850 | 35900 | 35900 | 35800 | 1215 |
| 212 | 20230802 | 151000 | 17640477700 | 35900 | 35800 | 35900 | 35800 | 862 |
| 213 | 20230802 | 150900 | 17609570850 | 35850 | 35850 | 35900 | 35800 | 869 |
| 214 | 20230802 | 150800 | 17578413750 | 35800 | 35900 | 35900 | 35800 | 943 |
| 215 | 20230802 | 150700 | 17544589900 | 35850 | 35850 | 35900 | 35800 | 838 |
| 216 | 20230802 | 150600 | 17514529750 | 35850 | 35800 | 35900 | 35800 | 942 |
| 217 | 20230802 | 150500 | 17480761700 | 35800 | 35900 | 35900 | 35800 | 1532 |
| 218 | 20230802 | 150400 | 17425844150 | 35900 | 35800 | 35900 | 35800 | 1025 |
| 219 | 20230802 | 150300 | 17389086450 | 35850 | 35800 | 35900 | 35800 | 827 |
| 220 | 20230802 | 150200 | 17359446750 | 35850 | 35800 | 35850 | 35800 | 1036 |
| 221 | 20230802 | 150100 | 17322311400 | 35800 | 35950 | 35950 | 35800 | 776 |
| 222 | 20230802 | 150000 | 17294476950 | 35950 | 35900 | 35950 | 35850 | 772 |
| 223 | 20230802 | 145900 | 17266765450 | 35900 | 35850 | 35900 | 35800 | 981 |
| 224 | 20230802 | 145800 | 17231553100 | 35900 | 35800 | 35900 | 35800 | 762 |
| 225 | 20230802 | 145700 | 17204215800 | 35850 | 35850 | 35900 | 35800 | 955 |
| 226 | 20230802 | 145600 | 17169975400 | 35850 | 35800 | 35900 | 35750 | 1203 |
| 227 | 20230802 | 145500 | 17126846600 | 35850 | 35850 | 35900 | 35750 | 1920 |
| 228 | 20230802 | 145400 | 17058057900 | 35850 | 35800 | 35950 | 35800 | 862 |
| 229 | 20230802 | 145300 | 17027118300 | 35800 | 35800 | 35900 | 35800 | 1056 |
| 230 | 20230802 | 145200 | 16989242550 | 35800 | 35850 | 35900 | 35800 | 1265 |
| 231 | 20230802 | 145100 | 16943909900 | 35850 | 35900 | 35900 | 35800 | 817 |
| 232 | 20230802 | 145000 | 16914606950 | 35900 | 35850 | 35900 | 35800 | 813 |
| 233 | 20230802 | 144900 | 16885457650 | 35900 | 35850 | 35900 | 35800 | 783 |
| 234 | 20230802 | 144800 | 16857367800 | 35850 | 35850 | 35900 | 35800 | 3385 |
| 235 | 20230802 | 144700 | 16735917150 | 35850 | 35900 | 35900 | 35750 | 4966 |
| 236 | 20230802 | 144600 | 16557968800 | 35850 | 35850 | 35900 | 35850 | 1041 |
| 237 | 20230802 | 144500 | 16520600850 | 35850 | 35850 | 35900 | 35850 | 598 |
| 238 | 20230802 | 144400 | 16499141250 | 35900 | 35850 | 35900 | 35850 | 729 |
| 239 | 20230802 | 144300 | 16472972850 | 35850 | 35900 | 36000 | 35850 | 1196 |
| 240 | 20230802 | 144200 | 16430002650 | 35950 | 35900 | 36000 | 35900 | 925 |
| 241 | 20230802 | 144100 | 16396743200 | 35950 | 35900 | 36000 | 35900 | 663 |
| 242 | 20230802 | 144000 | 16372900800 | 35950 | 36000 | 36000 | 35900 | 953 |
| 243 | 20230802 | 143900 | 16338642400 | 36000 | 35950 | 36000 | 35900 | 748 |
| 244 | 20230802 | 143800 | 16311739050 | 35950 | 35950 | 35950 | 35900 | 898 |
| 245 | 20230802 | 143700 | 16279462100 | 35950 | 35900 | 35950 | 35900 | 675 |
| 246 | 20230802 | 143600 | 16255202250 | 35900 | 35900 | 35950 | 35900 | 1053 |
| 247 | 20230802 | 143500 | 16217367200 | 35950 | 35950 | 35950 | 35900 | 655 |
| 248 | 20230802 | 143400 | 16193820750 | 35950 | 35900 | 35950 | 35900 | 687 |
| 249 | 20230802 | 143300 | 16169124000 | 35850 | 35950 | 36000 | 35800 | 11098 |
| 250 | 20230802 | 143200 | 15770384800 | 36000 | 35950 | 36000 | 35900 | 1250 |
| 251 | 20230802 | 143100 | 15725431350 | 35950 | 35950 | 35950 | 35900 | 706 |
| 252 | 20230802 | 143000 | 15700051450 | 35950 | 35900 | 35950 | 35850 | 999 |
| 253 | 20230802 | 142900 | 15664190350 | 35900 | 35900 | 35900 | 35800 | 947 |
| 254 | 20230802 | 142800 | 15630202900 | 35900 | 35800 | 35900 | 35800 | 933 |
| 255 | 20230802 | 142700 | 15596760350 | 35800 | 35900 | 35900 | 35750 | 1662 |
| 256 | 20230802 | 142600 | 15537230750 | 35900 | 35850 | 35900 | 35800 | 537 |
| 257 | 20230802 | 142500 | 15517977650 | 35850 | 35900 | 35950 | 35800 | 1106 |
| 258 | 20230802 | 142400 | 15478297300 | 35900 | 35900 | 35900 | 35850 | 829 |
| 259 | 20230802 | 142300 | 15448542200 | 35900 | 35900 | 35900 | 35850 | 806 |
| 260 | 20230802 | 142200 | 15419607850 | 35900 | 35800 | 35900 | 35800 | 1160 |
| 261 | 20230802 | 142100 | 15378026000 | 35850 | 35850 | 35900 | 35800 | 1052 |
| 262 | 20230802 | 142000 | 15340283150 | 35850 | 35850 | 35850 | 35800 | 892 |
| 263 | 20230802 | 141900 | 15308305300 | 35850 | 35850 | 35850 | 35800 | 986 |
| 264 | 20230802 | 141800 | 15272958700 | 35850 | 35850 | 35850 | 35800 | 840 |
| 265 | 20230802 | 141700 | 15242850700 | 35850 | 35850 | 35850 | 35750 | 986 |
| 266 | 20230802 | 141600 | 15207540200 | 35850 | 35800 | 35850 | 35750 | 1452 |
| 267 | 20230802 | 141500 | 15155558250 | 35800 | 35750 | 35800 | 35750 | 875 |
| 268 | 20230802 | 141400 | 15124238500 | 35800 | 35800 | 35800 | 35750 | 204 |
| 269 | 20230802 | 141300 | 15116936050 | 35800 | 35750 | 35800 | 35700 | 644 |
| 270 | 20230802 | 141200 | 15093912250 | 35750 | 35750 | 35750 | 35700 | 285 |
| 271 | 20230802 | 141100 | 15083728900 | 35750 | 35850 | 35850 | 35750 | 2401 |
| 272 | 20230802 | 141000 | 14997854600 | 35800 | 35800 | 35850 | 35800 | 218 |
| 273 | 20230802 | 140900 | 14990039750 | 35850 | 35850 | 35850 | 35800 | 380 |
| 274 | 20230802 | 140800 | 14976421950 | 35850 | 35800 | 35850 | 35750 | 2573 |
| 275 | 20230802 | 140700 | 14884292150 | 35800 | 35750 | 35800 | 35700 | 2664 |
| 276 | 20230802 | 140600 | 14789053100 | 35750 | 35700 | 35750 | 35700 | 519 |
| 277 | 20230802 | 140500 | 14770504000 | 35750 | 35750 | 35750 | 35700 | 338 |
| 278 | 20230802 | 140400 | 14758425450 | 35700 | 35750 | 35750 | 35700 | 172 |
| 279 | 20230802 | 140300 | 14752277750 | 35750 | 35800 | 35800 | 35700 | 1594 |
| 280 | 20230802 | 140200 | 14695281150 | 35750 | 35750 | 35800 | 35750 | 523 |
| 281 | 20230802 | 140100 | 14676572100 | 35750 | 35750 | 35800 | 35750 | 393 |
| 282 | 20230802 | 140000 | 14662507200 | 35800 | 35700 | 35800 | 35700 | 1830 |
| 283 | 20230802 | 135900 | 14597077850 | 35750 | 35750 | 35750 | 35700 | 339 |
| 284 | 20230802 | 135800 | 14584962650 | 35700 | 35700 | 35750 | 35700 | 1626 |
| 285 | 20230802 | 135700 | 14526894000 | 35650 | 35700 | 35700 | 35650 | 1279 |
| 286 | 20230802 | 135600 | 14481234750 | 35700 | 35750 | 35750 | 35700 | 1097 |
| 287 | 20230802 | 135500 | 14442061250 | 35750 | 35700 | 35750 | 35700 | 95 |
| 288 | 20230802 | 135400 | 14438665800 | 35700 | 35750 | 35750 | 35700 | 249 |
| 289 | 20230802 | 135300 | 14429766550 | 35750 | 35700 | 35750 | 35700 | 2407 |
| 290 | 20230802 | 135200 | 14343836400 | 35700 | 35650 | 35700 | 35650 | 196 |
| 291 | 20230802 | 135100 | 14336840000 | 35650 | 35700 | 35700 | 35650 | 173 |
| 292 | 20230802 | 135000 | 14330667400 | 35700 | 35650 | 35700 | 35650 | 348 |
| 293 | 20230802 | 134900 | 14318248150 | 35700 | 35650 | 35750 | 35600 | 4963 |
| 294 | 20230802 | 134800 | 14141133450 | 35650 | 35650 | 35650 | 35600 | 526 |
| 295 | 20230802 | 134700 | 14122385100 | 35650 | 35700 | 35750 | 35600 | 7810 |
| 296 | 20230802 | 134600 | 13844007550 | 35700 | 35750 | 35750 | 35700 | 1795 |
| 297 | 20230802 | 134500 | 13779911700 | 35700 | 35750 | 35750 | 35700 | 109 |
| 298 | 20230802 | 134400 | 13776017150 | 35750 | 35750 | 35750 | 35700 | 281 |
| 299 | 20230802 | 134300 | 13765975550 | 35700 | 35750 | 35750 | 35700 | 810 |
| 300 | 20230802 | 134200 | 13737018200 | 35800 | 35750 | 35800 | 35750 | 240 |
| 301 | 20230802 | 134100 | 13728429650 | 35800 | 35750 | 35800 | 35700 | 1340 |
| 302 | 20230802 | 134000 | 13680539750 | 35750 | 35750 | 35750 | 35700 | 158 |
| 303 | 20230802 | 133900 | 13674892100 | 35750 | 35750 | 35800 | 35700 | 485 |
| 304 | 20230802 | 133800 | 13657552550 | 35800 | 35750 | 35800 | 35750 | 533 |
| 305 | 20230802 | 133700 | 13638488500 | 35750 | 35850 | 35850 | 35750 | 492 |
| 306 | 20230802 | 133600 | 13620878300 | 35850 | 35800 | 35850 | 35800 | 1747 |
| 307 | 20230802 | 133500 | 13558332100 | 35800 | 35850 | 35850 | 35800 | 392 |
| 308 | 20230802 | 133400 | 13544296600 | 35850 | 35850 | 35850 | 35800 | 491 |
| 309 | 20230802 | 133300 | 13526695900 | 35850 | 35900 | 35900 | 35850 | 1560 |
| 310 | 20230802 | 133200 | 13470766850 | 35900 | 35850 | 35900 | 35850 | 719 |
| 311 | 20230802 | 133100 | 13444980500 | 35850 | 35900 | 35900 | 35850 | 323 |
| 312 | 20230802 | 133000 | 13433393450 | 35900 | 35800 | 35900 | 35800 | 3429 |
| 313 | 20230802 | 132900 | 13310549200 | 35850 | 35850 | 35850 | 35800 | 467 |
| 314 | 20230802 | 132800 | 13293819900 | 35800 | 35900 | 35900 | 35800 | 2302 |
| 315 | 20230802 | 132700 | 13211285950 | 35850 | 35900 | 35900 | 35850 | 612 |
| 316 | 20230802 | 132600 | 13189323400 | 35850 | 35900 | 35900 | 35850 | 404 |
| 317 | 20230802 | 132500 | 13174834800 | 35900 | 35850 | 35900 | 35850 | 300 |
| 318 | 20230802 | 132400 | 13164070950 | 35850 | 35850 | 35900 | 35850 | 85 |
| 319 | 20230802 | 132300 | 13161020800 | 35850 | 35900 | 35900 | 35850 | 310 |
| 320 | 20230802 | 132200 | 13149898050 | 35850 | 35900 | 35900 | 35850 | 150 |
| 321 | 20230802 | 132100 | 13144517100 | 35900 | 35900 | 35900 | 35850 | 344 |
| 322 | 20230802 | 132000 | 13132168950 | 35900 | 35900 | 35900 | 35850 | 1022 |
| 323 | 20230802 | 131900 | 13095483400 | 35900 | 35950 | 35950 | 35900 | 199 |
| 324 | 20230802 | 131800 | 13088330200 | 35900 | 35900 | 35950 | 35900 | 121 |
| 325 | 20230802 | 131700 | 13083983450 | 35900 | 35900 | 35950 | 35900 | 334 |
| 326 | 20230802 | 131600 | 13071986050 | 35950 | 35950 | 35950 | 35900 | 426 |
| 327 | 20230802 | 131500 | 13056678550 | 35950 | 35900 | 35950 | 35900 | 222 |
| 328 | 20230802 | 131400 | 13048700400 | 35950 | 36000 | 36000 | 35950 | 2577 |
| 329 | 20230802 | 131300 | 12956051750 | 36000 | 35950 | 36000 | 35950 | 430 |
| 330 | 20230802 | 131200 | 12940577900 | 36000 | 35950 | 36000 | 35950 | 434 |
| 331 | 20230802 | 131100 | 12924955350 | 35950 | 36000 | 36000 | 35950 | 429 |
| 332 | 20230802 | 131000 | 12909515950 | 36000 | 36000 | 36000 | 35950 | 222 |
| 333 | 20230802 | 130900 | 12901524100 | 35950 | 36000 | 36000 | 35950 | 357 |
| 334 | 20230802 | 130800 | 12888673400 | 35950 | 36000 | 36000 | 35950 | 385 |
| 335 | 20230802 | 130700 | 12874819700 | 35950 | 36000 | 36000 | 35900 | 367 |
| 336 | 20230802 | 130600 | 12861611150 | 35950 | 35900 | 35950 | 35900 | 1436 |
| 337 | 20230802 | 130500 | 12809988150 | 35950 | 35850 | 35950 | 35800 | 2933 |
| 338 | 20230802 | 130400 | 12704769300 | 35850 | 35850 | 35850 | 35800 | 409 |
| 339 | 20230802 | 130300 | 12690110100 | 35850 | 35800 | 35850 | 35800 | 339 |
| 340 | 20230802 | 130200 | 12677968350 | 35850 | 35850 | 35850 | 35800 | 255 |
| 341 | 20230802 | 130100 | 12668830800 | 35850 | 35800 | 35850 | 35800 | 164 |
| 342 | 20230802 | 130000 | 12662955100 | 35850 | 35800 | 35850 | 35800 | 233 |
| 343 | 20230802 | 125900 | 12654605900 | 35850 | 35800 | 35850 | 35750 | 2223 |
| 344 | 20230802 | 125800 | 12575019750 | 35800 | 35750 | 35800 | 35750 | 220 |
| 345 | 20230802 | 125700 | 12567147700 | 35750 | 35800 | 35800 | 35750 | 433 |
| 346 | 20230802 | 125600 | 12551664800 | 35800 | 35700 | 35800 | 35700 | 11047 |
| 347 | 20230802 | 125500 | 12157146350 | 35750 | 35700 | 35750 | 35700 | 268 |
| 348 | 20230802 | 125400 | 12147573600 | 35750 | 35750 | 35750 | 35700 | 428 |
| 349 | 20230802 | 125300 | 12132286250 | 35700 | 35750 | 35750 | 35700 | 1813 |
| 350 | 20230802 | 125200 | 12067486350 | 35750 | 35750 | 35800 | 35750 | 334 |
| 351 | 20230802 | 125100 | 12055535350 | 35750 | 35750 | 35800 | 35750 | 610 |
| 352 | 20230802 | 125000 | 12033706150 | 35800 | 35800 | 35800 | 35750 | 686 |
| 353 | 20230802 | 124900 | 12009169600 | 35750 | 35750 | 35800 | 35750 | 354 |
| 354 | 20230802 | 124800 | 11996510500 | 35800 | 35800 | 35800 | 35750 | 224 |
| 355 | 20230802 | 124700 | 11988494050 | 35750 | 35800 | 35800 | 35750 | 357 |
| 356 | 20230802 | 124600 | 11975728050 | 35800 | 35750 | 35800 | 35750 | 367 |
| 357 | 20230802 | 124500 | 11962598500 | 35750 | 35800 | 35800 | 35750 | 288 |
| 358 | 20230802 | 124400 | 11952297200 | 35750 | 35750 | 35800 | 35750 | 370 |
| 359 | 20230802 | 124300 | 11939064550 | 35750 | 35750 | 35800 | 35750 | 370 |
| 360 | 20230802 | 124200 | 11925831950 | 35750 | 35800 | 35800 | 35750 | 646 |
| 361 | 20230802 | 124100 | 11902729150 | 35800 | 35750 | 35800 | 35750 | 86 |
| 362 | 20230802 | 124000 | 11899651650 | 35750 | 35800 | 35800 | 35750 | 378 |
| 363 | 20230802 | 123900 | 11886129400 | 35800 | 35800 | 35850 | 35750 | 842 |
| 364 | 20230802 | 123800 | 11855992900 | 35850 | 35800 | 35850 | 35800 | 280 |
| 365 | 20230802 | 123700 | 11845960450 | 35800 | 35850 | 35900 | 35800 | 717 |
| 366 | 20230802 | 123600 | 11820266600 | 35900 | 35900 | 35900 | 35850 | 336 |
| 367 | 20230802 | 123500 | 11808209600 | 35850 | 35850 | 35900 | 35850 | 385 |
| 368 | 20230802 | 123400 | 11794394750 | 35850 | 35850 | 35900 | 35850 | 274 |
| 369 | 20230802 | 123300 | 11784567800 | 35850 | 35850 | 35900 | 35850 | 216 |
| 370 | 20230802 | 123200 | 11776815900 | 35850 | 35900 | 35900 | 35850 | 347 |
| 371 | 20230802 | 123100 | 11764371700 | 35850 | 35900 | 35900 | 35850 | 544 |
| 372 | 20230802 | 123000 | 11744852800 | 35900 | 35850 | 35900 | 35850 | 1066 |
| 373 | 20230802 | 122900 | 11706635900 | 35850 | 35850 | 35850 | 35800 | 428 |
| 374 | 20230802 | 122800 | 11691295350 | 35850 | 35850 | 35850 | 35800 | 265 |
| 375 | 20230802 | 122700 | 11681803050 | 35850 | 35800 | 35850 | 35800 | 266 |
| 376 | 20230802 | 122600 | 11672270200 | 35800 | 35850 | 35850 | 35800 | 122 |
| 377 | 20230802 | 122500 | 11667901900 | 35850 | 35800 | 35850 | 35800 | 400 |
| 378 | 20230802 | 122400 | 11653571450 | 35800 | 35850 | 35850 | 35800 | 144 |
| 379 | 20230802 | 122300 | 11648412850 | 35850 | 35900 | 35900 | 35800 | 240 |
| 380 | 20230802 | 122200 | 11639809450 | 35900 | 35900 | 35900 | 35850 | 329 |
| 381 | 20230802 | 122100 | 11628004050 | 35800 | 35900 | 35900 | 35800 | 998 |
| 382 | 20230802 | 122000 | 11592236650 | 35900 | 35800 | 35900 | 35800 | 996 |
| 383 | 20230802 | 121900 | 11556536600 | 35850 | 35800 | 35850 | 35800 | 447 |
| 384 | 20230802 | 121800 | 11540518950 | 35800 | 35850 | 35900 | 35800 | 676 |
| 385 | 20230802 | 121700 | 11516291050 | 35850 | 35850 | 35900 | 35850 | 665 |
| 386 | 20230802 | 121600 | 11492444700 | 35900 | 35900 | 35900 | 35850 | 696 |
| 387 | 20230802 | 121500 | 11467488600 | 35900 | 35850 | 35900 | 35850 | 808 |
| 388 | 20230802 | 121400 | 11438513150 | 35850 | 35900 | 35900 | 35850 | 130 |
| 389 | 20230802 | 121300 | 11433849600 | 35850 | 35850 | 35900 | 35800 | 3420 |
| 390 | 20230802 | 121200 | 11311276300 | 35800 | 35800 | 35850 | 35800 | 122 |
| 391 | 20230802 | 121100 | 11306907700 | 35850 | 35800 | 35850 | 35800 | 313 |
| 392 | 20230802 | 121000 | 11295693550 | 35800 | 35850 | 35850 | 35800 | 283 |
| 393 | 20230802 | 120900 | 11285556900 | 35850 | 35850 | 35850 | 35800 | 263 |
| 394 | 20230802 | 120800 | 11276133300 | 35850 | 35850 | 35900 | 35850 | 2495 |
| 395 | 20230802 | 120700 | 11186683600 | 35900 | 35900 | 35900 | 35850 | 372 |
| 396 | 20230802 | 120600 | 11173335150 | 35900 | 35900 | 35900 | 35850 | 523 |
| 397 | 20230802 | 120500 | 11154564450 | 35850 | 35900 | 35900 | 35850 | 168 |
| 398 | 20230802 | 120400 | 11148537200 | 35900 | 35900 | 35900 | 35850 | 264 |
| 399 | 20230802 | 120300 | 11139063500 | 35900 | 35900 | 35900 | 35850 | 118 |
| 400 | 20230802 | 120200 | 11134832000 | 35900 | 35900 | 35900 | 35850 | 234 |
| 401 | 20230802 | 120100 | 11126435000 | 35900 | 35850 | 35900 | 35850 | 465 |
| 402 | 20230802 | 120000 | 11109759050 | 35850 | 35900 | 35900 | 35850 | 199 |
| 403 | 20230802 | 115900 | 11102615050 | 35850 | 35900 | 35900 | 35850 | 405 |
| 404 | 20230802 | 115800 | 11088084200 | 35900 | 35900 | 35950 | 35900 | 1480 |
| 405 | 20230802 | 115700 | 11034943400 | 35950 | 35850 | 35950 | 35800 | 3717 |
| 406 | 20230802 | 115600 | 10901608100 | 35850 | 35850 | 35850 | 35800 | 301 |
| 407 | 20230802 | 115500 | 10890819750 | 35850 | 35800 | 35850 | 35800 | 296 |
| 408 | 20230802 | 115400 | 10880217200 | 35800 | 35850 | 35850 | 35800 | 376 |
| 409 | 20230802 | 115300 | 10866744600 | 35850 | 35800 | 35850 | 35800 | 128 |
| 410 | 20230802 | 115200 | 10862160650 | 35850 | 35800 | 35850 | 35800 | 2353 |
| 411 | 20230802 | 115100 | 10777900300 | 35800 | 35750 | 35800 | 35750 | 1382 |
| 412 | 20230802 | 115000 | 10728432400 | 35800 | 35800 | 35800 | 35750 | 532 |
| 413 | 20230802 | 114900 | 10709403900 | 35800 | 35800 | 35800 | 35750 | 202 |
| 414 | 20230802 | 114800 | 10702178900 | 35800 | 35750 | 35800 | 35750 | 431 |
| 415 | 20230802 | 114700 | 10686760950 | 35750 | 35800 | 35800 | 35750 | 201 |
| 416 | 20230802 | 114600 | 10679570000 | 35800 | 35800 | 35800 | 35750 | 633 |
| 417 | 20230802 | 114500 | 10656928250 | 35800 | 35800 | 35800 | 35750 | 464 |
| 418 | 20230802 | 114400 | 10640319000 | 35800 | 35800 | 35800 | 35750 | 234 |
| 419 | 20230802 | 114300 | 10631945200 | 35750 | 35800 | 35800 | 35750 | 1204 |
| 420 | 20230802 | 114200 | 10588869050 | 35800 | 35750 | 35800 | 35750 | 434 |
| 421 | 20230802 | 114100 | 10573340850 | 35800 | 35750 | 35800 | 35750 | 353 |
| 422 | 20230802 | 114000 | 10560707650 | 35750 | 35800 | 35800 | 35750 | 2609 |
| 423 | 20230802 | 113900 | 10467319250 | 35800 | 35800 | 35850 | 35800 | 586 |
| 424 | 20230802 | 113800 | 10446328400 | 35800 | 35850 | 35850 | 35800 | 194 |
| 425 | 20230802 | 113700 | 10439378900 | 35800 | 35850 | 35850 | 35800 | 984 |
| 426 | 20230802 | 113600 | 10404140900 | 35850 | 35800 | 35850 | 35800 | 456 |
| 427 | 20230802 | 113500 | 10387805100 | 35850 | 35800 | 35850 | 35800 | 407 |
| 428 | 20230802 | 113400 | 10373227600 | 35800 | 35850 | 35850 | 35800 | 409 |
| 429 | 20230802 | 113300 | 10358578900 | 35850 | 35850 | 35850 | 35800 | 612 |
| 430 | 20230802 | 113200 | 10336660250 | 35800 | 35800 | 35850 | 35800 | 248 |
| 431 | 20230802 | 113100 | 10327777050 | 35800 | 35850 | 35850 | 35800 | 512 |
| 432 | 20230802 | 113000 | 10309435600 | 35850 | 35800 | 35850 | 35800 | 193 |
| 433 | 20230802 | 112900 | 10302518700 | 35850 | 35800 | 35850 | 35800 | 341 |
| 434 | 20230802 | 112800 | 10290301400 | 35800 | 35800 | 35850 | 35800 | 719 |
| 435 | 20230802 | 112700 | 10264555650 | 35850 | 35800 | 35850 | 35800 | 508 |
| 436 | 20230802 | 112600 | 10246353750 | 35850 | 35800 | 35850 | 35800 | 183 |
| 437 | 20230802 | 112500 | 10239800100 | 35800 | 35850 | 35900 | 35800 | 3358 |
| 438 | 20230802 | 112400 | 10119480300 | 35900 | 35950 | 35950 | 35850 | 5371 |
| 439 | 20230802 | 112300 | 9926664500 | 35950 | 35950 | 35950 | 35900 | 198 |
| 440 | 20230802 | 112200 | 9919547700 | 35950 | 35900 | 35950 | 35900 | 463 |
| 441 | 20230802 | 112100 | 9902915050 | 35950 | 35900 | 35950 | 35900 | 384 |
| 442 | 20230802 | 112000 | 9889116350 | 35950 | 35950 | 35950 | 35900 | 407 |
| 443 | 20230802 | 111900 | 9874495500 | 35900 | 35900 | 35950 | 35900 | 370 |
| 444 | 20230802 | 111800 | 9861197150 | 35900 | 35900 | 35950 | 35900 | 730 |
| 445 | 20230802 | 111700 | 9834967100 | 35950 | 35950 | 35950 | 35900 | 317 |
| 446 | 20230802 | 111600 | 9823577400 | 35950 | 35950 | 36000 | 35900 | 1389 |
| 447 | 20230802 | 111500 | 9773655900 | 35950 | 35950 | 36000 | 35950 | 296 |
| 448 | 20230802 | 111400 | 9763005500 | 36000 | 36050 | 36050 | 35950 | 1081 |
| 449 | 20230802 | 111300 | 9724076250 | 36050 | 36000 | 36050 | 36000 | 358 |
| 450 | 20230802 | 111200 | 9711177700 | 36000 | 35950 | 36050 | 35950 | 1230 |
| 451 | 20230802 | 111100 | 9666899700 | 36000 | 35900 | 36000 | 35900 | 2072 |
| 452 | 20230802 | 111000 | 9592418800 | 35950 | 36000 | 36000 | 35900 | 2313 |
| 453 | 20230802 | 110900 | 9509262950 | 35950 | 36000 | 36000 | 35950 | 285 |
| 454 | 20230802 | 110800 | 9499013100 | 36000 | 36050 | 36050 | 35950 | 4305 |
| 455 | 20230802 | 110700 | 9343908600 | 36100 | 36100 | 36100 | 36050 | 160 |
| 456 | 20230802 | 110600 | 9338137000 | 36100 | 36100 | 36100 | 36050 | 527 |
| 457 | 20230802 | 110500 | 9319129500 | 36100 | 36050 | 36100 | 36000 | 846 |
| 458 | 20230802 | 110400 | 9288635900 | 36100 | 36100 | 36100 | 36000 | 478 |
| 459 | 20230802 | 110300 | 9271401400 | 36050 | 36100 | 36100 | 36050 | 752 |
| 460 | 20230802 | 110200 | 9244278950 | 36100 | 36050 | 36100 | 36050 | 368 |
| 461 | 20230802 | 110100 | 9231002250 | 36050 | 36000 | 36100 | 36000 | 2034 |
| 462 | 20230802 | 110000 | 9157680500 | 36050 | 36000 | 36050 | 35950 | 4010 |
| 463 | 20230802 | 105900 | 9013347550 | 35950 | 35950 | 36000 | 35950 | 310 |
| 464 | 20230802 | 105800 | 9002201700 | 36000 | 36000 | 36000 | 35950 | 489 |
| 465 | 20230802 | 105700 | 8984612000 | 36000 | 35950 | 36000 | 35900 | 1322 |
| 466 | 20230802 | 105600 | 8937065500 | 35900 | 35900 | 36000 | 35900 | 281 |
| 467 | 20230802 | 105500 | 8926969500 | 35950 | 36000 | 36050 | 35900 | 2640 |
| 468 | 20230802 | 105400 | 8831965700 | 36050 | 36000 | 36050 | 36000 | 329 |
| 469 | 20230802 | 105300 | 8820112950 | 36000 | 35900 | 36050 | 35850 | 2345 |
| 470 | 20230802 | 105200 | 8735787700 | 35900 | 36000 | 36000 | 35850 | 1074 |
| 471 | 20230802 | 105100 | 8697224850 | 35950 | 36000 | 36000 | 35950 | 1388 |
| 472 | 20230802 | 105000 | 8647322400 | 36000 | 36050 | 36050 | 35950 | 3930 |
| 473 | 20230802 | 104900 | 8505832900 | 36050 | 36050 | 36050 | 36000 | 1478 |
| 474 | 20230802 | 104800 | 8452595850 | 36000 | 36050 | 36050 | 36000 | 1726 |
| 475 | 20230802 | 104700 | 8390383550 | 36050 | 36100 | 36100 | 36000 | 7531 |
| 476 | 20230802 | 104600 | 8118904800 | 36100 | 36100 | 36100 | 36050 | 355 |
| 477 | 20230802 | 104500 | 8106101300 | 36100 | 36150 | 36150 | 36050 | 1587 |
| 478 | 20230802 | 104400 | 8048809550 | 36150 | 36200 | 36200 | 36100 | 2507 |
| 479 | 20230802 | 104300 | 7958180450 | 36200 | 36150 | 36200 | 36100 | 474 |
| 480 | 20230802 | 104200 | 7941046850 | 36150 | 36150 | 36150 | 36100 | 1550 |
| 481 | 20230802 | 104100 | 7885028250 | 36150 | 36150 | 36200 | 36100 | 709 |
| 482 | 20230802 | 104000 | 7859423850 | 36150 | 36150 | 36200 | 36100 | 779 |
| 483 | 20230802 | 103900 | 7831277750 | 36150 | 36200 | 36200 | 36150 | 881 |
| 484 | 20230802 | 103800 | 7799427650 | 36150 | 36200 | 36200 | 36100 | 401 |
| 485 | 20230802 | 103700 | 7784929500 | 36200 | 36150 | 36200 | 36050 | 4388 |
| 486 | 20230802 | 103600 | 7626477300 | 36050 | 36150 | 36150 | 36000 | 2631 |
| 487 | 20230802 | 103500 | 7531551650 | 36150 | 36100 | 36200 | 36100 | 1343 |
| 488 | 20230802 | 103400 | 7483010750 | 36150 | 36200 | 36200 | 36150 | 1947 |
| 489 | 20230802 | 103300 | 7412607300 | 36200 | 36200 | 36250 | 36200 | 1272 |
| 490 | 20230802 | 103200 | 7366544200 | 36250 | 36250 | 36250 | 36200 | 1046 |
| 491 | 20230802 | 103100 | 7328645300 | 36250 | 36200 | 36250 | 36200 | 746 |
| 492 | 20230802 | 103000 | 7301619500 | 36200 | 36250 | 36250 | 36200 | 1049 |
| 493 | 20230802 | 102900 | 7263597950 | 36250 | 36300 | 36300 | 36250 | 2165 |
| 494 | 20230802 | 102800 | 7185081700 | 36250 | 36350 | 36350 | 36250 | 644 |
| 495 | 20230802 | 102700 | 7161698150 | 36300 | 36350 | 36400 | 36300 | 2824 |
| 496 | 20230802 | 102600 | 7059049400 | 36300 | 36250 | 36350 | 36250 | 2265 |
| 497 | 20230802 | 102500 | 6976884700 | 36300 | 36300 | 36300 | 36200 | 996 |
| 498 | 20230802 | 102400 | 6940769100 | 36250 | 36250 | 36300 | 36200 | 978 |
| 499 | 20230802 | 102300 | 6905303050 | 36250 | 36300 | 36300 | 36250 | 3166 |
| 500 | 20230802 | 102200 | 6790517900 | 36300 | 36350 | 36350 | 36250 | 753 |
| 501 | 20230802 | 102100 | 6763173550 | 36300 | 36300 | 36350 | 36300 | 1294 |
| 502 | 20230802 | 102000 | 6716177950 | 36350 | 36300 | 36350 | 36300 | 2793 |
| 503 | 20230802 | 101900 | 6614656250 | 36350 | 36300 | 36350 | 36300 | 3057 |
| 504 | 20230802 | 101800 | 6503646950 | 36250 | 36300 | 36300 | 36250 | 659 |
| 505 | 20230802 | 101700 | 6479750800 | 36300 | 36300 | 36300 | 36250 | 1239 |
| 506 | 20230802 | 101600 | 6434813600 | 36300 | 36350 | 36350 | 36250 | 3081 |
| 507 | 20230802 | 101500 | 6322929350 | 36350 | 36250 | 36350 | 36200 | 1913 |
| 508 | 20230802 | 101400 | 6253520200 | 36250 | 36150 | 36250 | 36100 | 4763 |
| 509 | 20230802 | 101300 | 6081113150 | 36150 | 36100 | 36150 | 36100 | 405 |
| 510 | 20230802 | 101200 | 6066475000 | 36100 | 36200 | 36200 | 36050 | 3270 |
| 511 | 20230802 | 101100 | 5948369250 | 36150 | 36000 | 36150 | 36000 | 9638 |
| 512 | 20230802 | 101000 | 5600731050 | 36000 | 36000 | 36000 | 35950 | 740 |
| 513 | 20230802 | 100900 | 5574093200 | 36000 | 35950 | 36000 | 35950 | 542 |
| 514 | 20230802 | 100800 | 5554588150 | 35950 | 36000 | 36000 | 35950 | 1006 |
| 515 | 20230802 | 100700 | 5518395500 | 36000 | 35950 | 36050 | 35950 | 3486 |
| 516 | 20230802 | 100600 | 5392956900 | 35950 | 35900 | 35950 | 35900 | 2039 |
| 517 | 20230802 | 100500 | 5319734300 | 35900 | 35850 | 35900 | 35850 | 887 |
| 518 | 20230802 | 100400 | 5287893500 | 35900 | 35900 | 35900 | 35850 | 509 |
| 519 | 20230802 | 100300 | 5269626150 | 35850 | 35900 | 35900 | 35850 | 502 |
| 520 | 20230802 | 100200 | 5251612500 | 35900 | 35900 | 35900 | 35850 | 195 |
| 521 | 20230802 | 100100 | 5244617450 | 35900 | 35800 | 35900 | 35800 | 909 |
| 522 | 20230802 | 100000 | 5212047900 | 35850 | 35750 | 35900 | 35750 | 1536 |
| 523 | 20230802 | 095900 | 5157002250 | 35750 | 35700 | 35750 | 35700 | 799 |
| 524 | 20230802 | 095800 | 5128438250 | 35750 | 35750 | 35750 | 35700 | 746 |
| 525 | 20230802 | 095700 | 5101791750 | 35750 | 35750 | 35800 | 35750 | 224 |
| 526 | 20230802 | 095600 | 5093774000 | 35750 | 35650 | 35900 | 35650 | 5213 |
| 527 | 20230802 | 095500 | 4907415600 | 35650 | 35700 | 35700 | 35650 | 438 |
| 528 | 20230802 | 095400 | 4891796750 | 35700 | 35650 | 35700 | 35650 | 648 |
| 529 | 20230802 | 095300 | 4868682550 | 35650 | 35650 | 35700 | 35650 | 824 |
| 530 | 20230802 | 095200 | 4839303450 | 35700 | 35700 | 35700 | 35650 | 534 |
| 531 | 20230802 | 095100 | 4820265200 | 35700 | 35650 | 35700 | 35600 | 1204 |
| 532 | 20230802 | 095000 | 4777347500 | 35700 | 35700 | 35700 | 35650 | 545 |
| 533 | 20230802 | 094900 | 4757916150 | 35650 | 35600 | 35700 | 35600 | 1725 |
| 534 | 20230802 | 094800 | 4696433650 | 35600 | 35650 | 35650 | 35600 | 746 |
| 535 | 20230802 | 094700 | 4669864300 | 35600 | 35650 | 35700 | 35600 | 509 |
| 536 | 20230802 | 094600 | 4651736200 | 35650 | 35700 | 35700 | 35650 | 1477 |
| 537 | 20230802 | 094500 | 4599073900 | 35650 | 35700 | 35750 | 35650 | 1176 |
| 538 | 20230802 | 094400 | 4557102850 | 35750 | 35750 | 35750 | 35700 | 794 |
| 539 | 20230802 | 094300 | 4528745150 | 35700 | 35700 | 35750 | 35700 | 2014 |
| 540 | 20230802 | 094200 | 4456842000 | 35700 | 35700 | 35700 | 35650 | 320 |
| 541 | 20230802 | 094100 | 4445419150 | 35700 | 35800 | 35800 | 35700 | 1587 |
| 542 | 20230802 | 094000 | 4388717450 | 35800 | 35800 | 35800 | 35700 | 998 |
| 543 | 20230802 | 093900 | 4353037650 | 35800 | 35800 | 35800 | 35750 | 2718 |
| 544 | 20230802 | 093800 | 4255787300 | 35850 | 35750 | 35850 | 35750 | 2572 |
| 545 | 20230802 | 093700 | 4163749050 | 35800 | 35800 | 35800 | 35750 | 740 |
| 546 | 20230802 | 093600 | 4137292200 | 35750 | 35800 | 35800 | 35750 | 1255 |
| 547 | 20230802 | 093500 | 4092423150 | 35750 | 35800 | 35800 | 35750 | 1494 |
| 548 | 20230802 | 093400 | 4038968500 | 35800 | 35700 | 35850 | 35700 | 3175 |
| 549 | 20230802 | 093300 | 3925351250 | 35700 | 35700 | 35750 | 35700 | 722 |
| 550 | 20230802 | 093200 | 3899562500 | 35700 | 35750 | 35800 | 35700 | 1133 |
| 551 | 20230802 | 093100 | 3859071250 | 35800 | 35800 | 35850 | 35750 | 2587 |
| 552 | 20230802 | 093000 | 3766485950 | 35800 | 35800 | 35800 | 35750 | 1593 |
| 553 | 20230802 | 092900 | 3709487550 | 35800 | 35750 | 35850 | 35650 | 6507 |
| 554 | 20230802 | 092800 | 3476815400 | 35750 | 35700 | 35750 | 35650 | 1426 |
| 555 | 20230802 | 092700 | 3425895050 | 35700 | 35700 | 35750 | 35650 | 2504 |
| 556 | 20230802 | 092600 | 3336564200 | 35650 | 35500 | 35650 | 35500 | 4527 |
| 557 | 20230802 | 092500 | 3175389450 | 35500 | 35550 | 35550 | 35500 | 1258 |
| 558 | 20230802 | 092400 | 3130709650 | 35500 | 35550 | 35600 | 35500 | 2436 |
| 559 | 20230802 | 092300 | 3044101800 | 35600 | 35600 | 35600 | 35500 | 5416 |
| 560 | 20230802 | 092200 | 2851452600 | 35650 | 35650 | 35650 | 35600 | 1076 |
| 561 | 20230802 | 092100 | 2813130350 | 35600 | 35700 | 35700 | 35600 | 4110 |
| 562 | 20230802 | 092000 | 2666520150 | 35700 | 35850 | 35850 | 35700 | 6074 |
| 563 | 20230802 | 091900 | 2449349950 | 35850 | 35850 | 35850 | 35800 | 434 |
| 564 | 20230802 | 091800 | 2433811650 | 35850 | 35750 | 35850 | 35750 | 1713 |
| 565 | 20230802 | 091700 | 2372516450 | 35750 | 35800 | 35800 | 35750 | 1232 |
| 566 | 20230802 | 091600 | 2328463950 | 35800 | 35750 | 35800 | 35700 | 2435 |
| 567 | 20230802 | 091500 | 2241412950 | 35750 | 35800 | 35800 | 35700 | 3068 |
| 568 | 20230802 | 091400 | 2131654450 | 35800 | 35800 | 35800 | 35750 | 1832 |
| 569 | 20230802 | 091300 | 2066107800 | 35750 | 35800 | 35900 | 35750 | 5850 |
| 570 | 20230802 | 091200 | 1856581700 | 35750 | 35650 | 35750 | 35600 | 2582 |
| 571 | 20230802 | 091100 | 1764363800 | 35650 | 35650 | 35700 | 35600 | 2516 |
| 572 | 20230802 | 091000 | 1674656850 | 35650 | 35550 | 35650 | 35500 | 2146 |
| 573 | 20230802 | 090900 | 1598306550 | 35550 | 35650 | 35650 | 35500 | 7639 |
| 574 | 20230802 | 090800 | 1326424750 | 35650 | 35650 | 35650 | 35600 | 1799 |
| 575 | 20230802 | 090700 | 1262323200 | 35650 | 35650 | 35700 | 35600 | 5848 |
| 576 | 20230802 | 090600 | 1053841650 | 35700 | 35600 | 35700 | 35600 | 3866 |
| 577 | 20230802 | 090500 | 916086150 | 35600 | 35700 | 35700 | 35550 | 5043 |
| 578 | 20230802 | 090400 | 736621050 | 35650 | 35700 | 35750 | 35600 | 3932 |
| 579 | 20230802 | 090300 | 596315100 | 35750 | 35850 | 35900 | 35700 | 5590 |
| 580 | 20230802 | 090200 | 396284300 | 35850 | 35950 | 35950 | 35850 | 1068 |
| 581 | 20230802 | 090100 | 357986750 | 35900 | 36100 | 36100 | 35850 | 4846 |
| 582 | 20230802 | 090000 | 183874000 | 36050 | 36200 | 36300 | 36050 | 5073 |