32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 184900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 10665 |
| 3 | 20230802 | 184800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20230802 | 184700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20230802 | 184600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20230802 | 184500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20230802 | 184400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20230802 | 184300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20230802 | 184200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20230802 | 184100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20230802 | 184000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20230802 | 183900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20230802 | 183800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20230802 | 183700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20230802 | 183600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20230802 | 183500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20230802 | 183400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20230802 | 183300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20230802 | 183200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20230802 | 183100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20230802 | 183000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20230802 | 182900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20230802 | 182800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20230802 | 182700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20230802 | 182600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20230802 | 182500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20230802 | 182400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20230802 | 182300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20230802 | 182200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20230802 | 182100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20230802 | 182000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20230802 | 181900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 10665 |
| 33 | 20230802 | 181800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20230802 | 181700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20230802 | 181600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20230802 | 181500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20230802 | 181400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20230802 | 181300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20230802 | 181200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20230802 | 181100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20230802 | 181000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20230802 | 180900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20230802 | 180800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20230802 | 180700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20230802 | 180600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20230802 | 180500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20230802 | 180400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20230802 | 180300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20230802 | 180200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20230802 | 180100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20230802 | 180000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20230802 | 175900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20230802 | 175800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20230802 | 175700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20230802 | 175600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20230802 | 175500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20230802 | 175400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20230802 | 175300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20230802 | 175200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20230802 | 175100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20230802 | 175000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20230802 | 174900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 10665 |
| 63 | 20230802 | 174800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20230802 | 174700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20230802 | 174600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20230802 | 174500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20230802 | 174400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20230802 | 174300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20230802 | 174200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20230802 | 174100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20230802 | 174000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20230802 | 173900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20230802 | 173800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20230802 | 173700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20230802 | 173600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20230802 | 173500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20230802 | 173400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20230802 | 173300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20230802 | 173200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20230802 | 173100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20230802 | 173000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20230802 | 172900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20230802 | 172800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20230802 | 172700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20230802 | 172600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20230802 | 172500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20230802 | 172400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20230802 | 172300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20230802 | 172200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20230802 | 172100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20230802 | 172000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20230802 | 171900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 10665 |
| 93 | 20230802 | 171800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20230802 | 171700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20230802 | 171600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20230802 | 171500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20230802 | 171400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20230802 | 171300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20230802 | 171200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20230802 | 171100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20230802 | 171000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20230802 | 170900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20230802 | 170800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20230802 | 170700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20230802 | 170600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20230802 | 170500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20230802 | 170400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20230802 | 170300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20230802 | 170200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20230802 | 170100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20230802 | 170000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20230802 | 165900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20230802 | 165800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20230802 | 165700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20230802 | 165600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20230802 | 165500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20230802 | 165400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20230802 | 165300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20230802 | 165200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20230802 | 165100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20230802 | 165000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20230802 | 164900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 10665 |
| 123 | 20230802 | 164800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20230802 | 164700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20230802 | 164600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20230802 | 164500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20230802 | 164400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20230802 | 164300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20230802 | 164200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20230802 | 164100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20230802 | 164000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20230802 | 163900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20230802 | 163800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20230802 | 163700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20230802 | 163600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20230802 | 163500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20230802 | 163400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20230802 | 163300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20230802 | 163200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20230802 | 163100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20230802 | 163000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20230802 | 162900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20230802 | 162800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20230802 | 162700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20230802 | 162600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20230802 | 162500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20230802 | 162400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20230802 | 162300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20230802 | 162200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20230802 | 162100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20230802 | 162000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20230802 | 161900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 10665 |
| 153 | 20230802 | 161800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20230802 | 161700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20230802 | 161600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20230802 | 161500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20230802 | 161400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20230802 | 161300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20230802 | 161200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20230802 | 161100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20230802 | 161000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20230802 | 160900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20230802 | 160800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20230802 | 160700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20230802 | 160600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20230802 | 160500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20230802 | 160400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20230802 | 160300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20230802 | 160200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20230802 | 160100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20230802 | 160000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20230802 | 155900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20230802 | 155800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20230802 | 155700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20230802 | 155600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20230802 | 155500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20230802 | 155400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20230802 | 155300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20230802 | 155200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20230802 | 155100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20230802 | 155000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20230802 | 154900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 10665 |
| 183 | 20230802 | 154800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20230802 | 154700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20230802 | 154600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20230802 | 154500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20230802 | 154400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20230802 | 154300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20230802 | 154200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20230802 | 154100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20230802 | 154000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20230802 | 153900 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20230802 | 153800 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20230802 | 153700 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20230802 | 153600 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20230802 | 153500 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20230802 | 153400 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20230802 | 153300 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20230802 | 153200 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20230802 | 153100 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20230802 | 153000 | 9239133300 | 23200 | 23200 | 23200 | 23200 | 10665 |
| 202 | 20230802 | 152900 | 8991705300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20230802 | 152800 | 8991705300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20230802 | 152700 | 8991705300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20230802 | 152600 | 8991705300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20230802 | 152500 | 8991705300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20230802 | 152400 | 8991705300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20230802 | 152300 | 8991705300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20230802 | 152200 | 8991705300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20230802 | 152100 | 8991705300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20230802 | 152000 | 8991705300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20230802 | 151900 | 8991705300 | 23350 | 23300 | 23350 | 23250 | 712 |
| 213 | 20230802 | 151800 | 8975114150 | 23250 | 23300 | 23300 | 23250 | 334 |
| 214 | 20230802 | 151700 | 8967332050 | 23250 | 23200 | 23300 | 23200 | 679 |
| 215 | 20230802 | 151600 | 8951519550 | 23300 | 23300 | 23300 | 23200 | 218 |
| 216 | 20230802 | 151500 | 8946452900 | 23300 | 23200 | 23300 | 23150 | 1919 |
| 217 | 20230802 | 151400 | 8901842450 | 23250 | 23200 | 23250 | 23150 | 6079 |
| 218 | 20230802 | 151300 | 8760767300 | 23250 | 23200 | 23250 | 23200 | 484 |
| 219 | 20230802 | 151200 | 8749533650 | 23200 | 23250 | 23300 | 23200 | 642 |
| 220 | 20230802 | 151100 | 8734611550 | 23250 | 23200 | 23300 | 23200 | 3071 |
| 221 | 20230802 | 151000 | 8663325100 | 23200 | 23300 | 23300 | 23200 | 965 |
| 222 | 20230802 | 150900 | 8640913600 | 23250 | 23250 | 23300 | 23200 | 562 |
| 223 | 20230802 | 150800 | 8627854300 | 23250 | 23250 | 23300 | 23200 | 634 |
| 224 | 20230802 | 150700 | 8613131650 | 23200 | 23200 | 23300 | 23200 | 516 |
| 225 | 20230802 | 150600 | 8601151400 | 23250 | 23300 | 23300 | 23200 | 1419 |
| 226 | 20230802 | 150500 | 8568156450 | 23250 | 23300 | 23300 | 23250 | 559 |
| 227 | 20230802 | 150400 | 8555146800 | 23250 | 23250 | 23300 | 23250 | 556 |
| 228 | 20230802 | 150300 | 8542205250 | 23250 | 23200 | 23300 | 23200 | 1313 |
| 229 | 20230802 | 150200 | 8511642700 | 23200 | 23200 | 23350 | 23200 | 691 |
| 230 | 20230802 | 150100 | 8495594250 | 23200 | 23250 | 23350 | 23200 | 1939 |
| 231 | 20230802 | 150000 | 8450401500 | 23300 | 23250 | 23300 | 23250 | 698 |
| 232 | 20230802 | 145900 | 8434168250 | 23300 | 23300 | 23300 | 23250 | 387 |
| 233 | 20230802 | 145800 | 8425164300 | 23300 | 23300 | 23300 | 23250 | 632 |
| 234 | 20230802 | 145700 | 8410469100 | 23250 | 23250 | 23250 | 23250 | 121 |
| 235 | 20230802 | 145600 | 8407655850 | 23250 | 23250 | 23300 | 23250 | 239 |
| 236 | 20230802 | 145500 | 8402091450 | 23250 | 23300 | 23300 | 23250 | 221 |
| 237 | 20230802 | 145400 | 8396943200 | 23300 | 23250 | 23300 | 23250 | 60 |
| 238 | 20230802 | 145300 | 8395546300 | 23250 | 23300 | 23350 | 23250 | 5651 |
| 239 | 20230802 | 145200 | 8264014200 | 23300 | 23350 | 23350 | 23300 | 885 |
| 240 | 20230802 | 145100 | 8243355600 | 23400 | 23350 | 23400 | 23350 | 81 |
| 241 | 20230802 | 145000 | 8241462300 | 23400 | 23400 | 23400 | 23350 | 269 |
| 242 | 20230802 | 144900 | 8235169450 | 23350 | 23350 | 23400 | 23350 | 202 |
| 243 | 20230802 | 144800 | 8230449050 | 23350 | 23350 | 23400 | 23350 | 110 |
| 244 | 20230802 | 144700 | 8227879400 | 23350 | 23350 | 23400 | 23350 | 529 |
| 245 | 20230802 | 144600 | 8215520300 | 23350 | 23400 | 23400 | 23350 | 393 |
| 246 | 20230802 | 144500 | 8206341800 | 23350 | 23300 | 23400 | 23300 | 618 |
| 247 | 20230802 | 144400 | 8191906550 | 23300 | 23350 | 23400 | 23300 | 1415 |
| 248 | 20230802 | 144300 | 8158866450 | 23350 | 23350 | 23400 | 23350 | 232 |
| 249 | 20230802 | 144200 | 8153442500 | 23350 | 23350 | 23400 | 23350 | 63 |
| 250 | 20230802 | 144100 | 8151971400 | 23400 | 23350 | 23400 | 23350 | 367 |
| 251 | 20230802 | 144000 | 8143395100 | 23350 | 23350 | 23400 | 23350 | 230 |
| 252 | 20230802 | 143900 | 8138020750 | 23400 | 23350 | 23400 | 23350 | 77 |
| 253 | 20230802 | 143800 | 8136222700 | 23400 | 23400 | 23400 | 23350 | 251 |
| 254 | 20230802 | 143700 | 8130351650 | 23350 | 23400 | 23400 | 23350 | 1273 |
| 255 | 20230802 | 143600 | 8100617100 | 23400 | 23350 | 23400 | 23350 | 1161 |
| 256 | 20230802 | 143500 | 8073451350 | 23400 | 23350 | 23400 | 23350 | 80 |
| 257 | 20230802 | 143400 | 8071582150 | 23400 | 23400 | 23400 | 23350 | 130 |
| 258 | 20230802 | 143300 | 8068540200 | 23400 | 23450 | 23450 | 23400 | 401 |
| 259 | 20230802 | 143200 | 8059155650 | 23450 | 23400 | 23450 | 23400 | 388 |
| 260 | 20230802 | 143100 | 8050062850 | 23400 | 23450 | 23450 | 23400 | 110 |
| 261 | 20230802 | 143000 | 8047486600 | 23450 | 23400 | 23450 | 23400 | 139 |
| 262 | 20230802 | 142900 | 8044228800 | 23400 | 23400 | 23450 | 23350 | 28 |
| 263 | 20230802 | 142800 | 8043574050 | 23400 | 23450 | 23450 | 23400 | 105 |
| 264 | 20230802 | 142700 | 8041115900 | 23350 | 23400 | 23450 | 23350 | 1841 |
| 265 | 20230802 | 142600 | 7998061900 | 23350 | 23400 | 23400 | 23350 | 422 |
| 266 | 20230802 | 142500 | 7988189500 | 23400 | 23450 | 23450 | 23400 | 151 |
| 267 | 20230802 | 142400 | 7984648700 | 23400 | 23400 | 23450 | 23400 | 863 |
| 268 | 20230802 | 142300 | 7964453500 | 23400 | 23400 | 23450 | 23400 | 105 |
| 269 | 20230802 | 142200 | 7961993400 | 23400 | 23450 | 23450 | 23400 | 103 |
| 270 | 20230802 | 142100 | 7959580600 | 23450 | 23350 | 23450 | 23350 | 1027 |
| 271 | 20230802 | 142000 | 7935542250 | 23400 | 23300 | 23400 | 23300 | 1807 |
| 272 | 20230802 | 141900 | 7893378000 | 23300 | 23250 | 23300 | 23250 | 19 |
| 273 | 20230802 | 141800 | 7892936200 | 23250 | 23300 | 23300 | 23250 | 386 |
| 274 | 20230802 | 141700 | 7883955550 | 23350 | 23300 | 23350 | 23300 | 272 |
| 275 | 20230802 | 141600 | 7877616100 | 23300 | 23300 | 23350 | 23300 | 563 |
| 276 | 20230802 | 141500 | 7864490650 | 23350 | 23350 | 23350 | 23350 | 42 |
| 277 | 20230802 | 141400 | 7863509950 | 23350 | 23350 | 23400 | 23350 | 593 |
| 278 | 20230802 | 141300 | 7849660400 | 23300 | 23300 | 23300 | 23300 | 80 |
| 279 | 20230802 | 141200 | 7847796400 | 23350 | 23350 | 23350 | 23300 | 42 |
| 280 | 20230802 | 141100 | 7846815950 | 23350 | 23300 | 23350 | 23300 | 494 |
| 281 | 20230802 | 141000 | 7835298700 | 23350 | 23350 | 23350 | 23300 | 190 |
| 282 | 20230802 | 140900 | 7830864100 | 23350 | 23350 | 23350 | 23350 | 134 |
| 283 | 20230802 | 140800 | 7827735200 | 23350 | 23300 | 23350 | 23300 | 227 |
| 284 | 20230802 | 140700 | 7822445000 | 23300 | 23300 | 23350 | 23300 | 166 |
| 285 | 20230802 | 140600 | 7818570400 | 23300 | 23300 | 23300 | 23300 | 77 |
| 286 | 20230802 | 140500 | 7816776300 | 23350 | 23350 | 23350 | 23350 | 123 |
| 287 | 20230802 | 140400 | 7813904250 | 23350 | 23350 | 23350 | 23300 | 936 |
| 288 | 20230802 | 140300 | 7792064100 | 23400 | 23350 | 23400 | 23350 | 170 |
| 289 | 20230802 | 140200 | 7788086150 | 23400 | 23300 | 23400 | 23300 | 1236 |
| 290 | 20230802 | 140100 | 7759258050 | 23300 | 23250 | 23300 | 23250 | 324 |
| 291 | 20230802 | 140000 | 7751710250 | 23250 | 23250 | 23350 | 23250 | 168 |
| 292 | 20230802 | 135900 | 7747798500 | 23350 | 23300 | 23350 | 23250 | 523 |
| 293 | 20230802 | 135800 | 7735626500 | 23300 | 23250 | 23350 | 23250 | 179 |
| 294 | 20230802 | 135700 | 7731456350 | 23250 | 23250 | 23350 | 23250 | 1229 |
| 295 | 20230802 | 135600 | 7702860700 | 23300 | 23350 | 23400 | 23300 | 1751 |
| 296 | 20230802 | 135500 | 7662033200 | 23350 | 23350 | 23400 | 23350 | 90 |
| 297 | 20230802 | 135400 | 7659931600 | 23350 | 23350 | 23400 | 23350 | 283 |
| 298 | 20230802 | 135300 | 7653314850 | 23300 | 23300 | 23350 | 23250 | 525 |
| 299 | 20230802 | 135200 | 7641074650 | 23250 | 23300 | 23300 | 23200 | 801 |
| 300 | 20230802 | 135100 | 7622487500 | 23250 | 23250 | 23250 | 23200 | 2422 |
| 301 | 20230802 | 135000 | 7566187800 | 23300 | 23300 | 23350 | 23250 | 2399 |
| 302 | 20230802 | 134900 | 7510292350 | 23300 | 23350 | 23350 | 23300 | 278 |
| 303 | 20230802 | 134800 | 7503806900 | 23300 | 23300 | 23350 | 23300 | 95 |
| 304 | 20230802 | 134700 | 7501593300 | 23300 | 23350 | 23350 | 23300 | 184 |
| 305 | 20230802 | 134600 | 7497300350 | 23300 | 23300 | 23350 | 23300 | 118 |
| 306 | 20230802 | 134500 | 7494549800 | 23300 | 23300 | 23350 | 23300 | 146 |
| 307 | 20230802 | 134400 | 7491145550 | 23300 | 23300 | 23350 | 23300 | 1427 |
| 308 | 20230802 | 134300 | 7457888050 | 23350 | 23300 | 23350 | 23300 | 1949 |
| 309 | 20230802 | 134200 | 7412446700 | 23250 | 23300 | 23300 | 23250 | 214 |
| 310 | 20230802 | 134100 | 7407462750 | 23250 | 23250 | 23300 | 23250 | 587 |
| 311 | 20230802 | 134000 | 7393810200 | 23250 | 23300 | 23300 | 23250 | 280 |
| 312 | 20230802 | 133900 | 7387288550 | 23250 | 23250 | 23300 | 23250 | 1048 |
| 313 | 20230802 | 133800 | 7362920150 | 23250 | 23300 | 23350 | 23250 | 566 |
| 314 | 20230802 | 133700 | 7349728100 | 23300 | 23300 | 23350 | 23300 | 290 |
| 315 | 20230802 | 133600 | 7342971050 | 23350 | 23250 | 23350 | 23250 | 191 |
| 316 | 20230802 | 133500 | 7338520750 | 23300 | 23300 | 23350 | 23300 | 2474 |
| 317 | 20230802 | 133400 | 7280861300 | 23350 | 23300 | 23350 | 23300 | 76 |
| 318 | 20230802 | 133300 | 7279090400 | 23350 | 23350 | 23350 | 23300 | 1269 |
| 319 | 20230802 | 133200 | 7249468000 | 23300 | 23350 | 23350 | 23300 | 2339 |
| 320 | 20230802 | 133100 | 7194909400 | 23400 | 23400 | 23450 | 23350 | 408 |
| 321 | 20230802 | 133000 | 7185363050 | 23400 | 23350 | 23400 | 23350 | 1157 |
| 322 | 20230802 | 132900 | 7158335650 | 23400 | 23350 | 23400 | 23350 | 329 |
| 323 | 20230802 | 132800 | 7150638550 | 23400 | 23350 | 23400 | 23350 | 326 |
| 324 | 20230802 | 132700 | 7143025250 | 23350 | 23350 | 23400 | 23350 | 843 |
| 325 | 20230802 | 132600 | 7123336200 | 23400 | 23400 | 23400 | 23350 | 353 |
| 326 | 20230802 | 132500 | 7115078650 | 23400 | 23350 | 23400 | 23350 | 554 |
| 327 | 20230802 | 132400 | 7102136250 | 23350 | 23400 | 23400 | 23350 | 371 |
| 328 | 20230802 | 132300 | 7093465300 | 23350 | 23400 | 23400 | 23350 | 257 |
| 329 | 20230802 | 132200 | 7087455950 | 23400 | 23400 | 23450 | 23350 | 829 |
| 330 | 20230802 | 132100 | 7068089400 | 23400 | 23450 | 23450 | 23400 | 1027 |
| 331 | 20230802 | 132000 | 7044054350 | 23500 | 23500 | 23550 | 23400 | 490 |
| 332 | 20230802 | 131900 | 7032542950 | 23450 | 23500 | 23500 | 23400 | 6 |
| 333 | 20230802 | 131800 | 7032402350 | 23500 | 23450 | 23500 | 23400 | 151 |
| 334 | 20230802 | 131700 | 7028856200 | 23450 | 23450 | 23500 | 23450 | 746 |
| 335 | 20230802 | 131600 | 7011357200 | 23450 | 23450 | 23500 | 23450 | 18 |
| 336 | 20230802 | 131500 | 7010935050 | 23500 | 23450 | 23500 | 23400 | 1144 |
| 337 | 20230802 | 131400 | 6984104000 | 23500 | 23450 | 23550 | 23450 | 2072 |
| 338 | 20230802 | 131300 | 6935469700 | 23450 | 23450 | 23450 | 23400 | 211 |
| 339 | 20230802 | 131200 | 6930521800 | 23400 | 23450 | 23450 | 23400 | 107 |
| 340 | 20230802 | 131100 | 6928014900 | 23450 | 23450 | 23450 | 23450 | 115 |
| 341 | 20230802 | 131000 | 6925318150 | 23450 | 23450 | 23450 | 23400 | 383 |
| 342 | 20230802 | 130900 | 6916341900 | 23450 | 23500 | 23500 | 23400 | 187 |
| 343 | 20230802 | 130800 | 6911957700 | 23500 | 23450 | 23500 | 23450 | 260 |
| 344 | 20230802 | 130700 | 6905855100 | 23450 | 23450 | 23450 | 23400 | 250 |
| 345 | 20230802 | 130600 | 6900002600 | 23450 | 23500 | 23500 | 23400 | 1485 |
| 346 | 20230802 | 130500 | 6865227850 | 23450 | 23500 | 23500 | 23450 | 150 |
| 347 | 20230802 | 130400 | 6861704800 | 23500 | 23500 | 23500 | 23400 | 166 |
| 348 | 20230802 | 130300 | 6857803900 | 23500 | 23500 | 23500 | 23450 | 221 |
| 349 | 20230802 | 130200 | 6852615600 | 23500 | 23400 | 23500 | 23400 | 475 |
| 350 | 20230802 | 130100 | 6841476500 | 23450 | 23400 | 23450 | 23400 | 723 |
| 351 | 20230802 | 130000 | 6824554550 | 23450 | 23450 | 23450 | 23400 | 405 |
| 352 | 20230802 | 125900 | 6815063650 | 23450 | 23400 | 23450 | 23400 | 121 |
| 353 | 20230802 | 125800 | 6812226650 | 23400 | 23450 | 23450 | 23400 | 81 |
| 354 | 20230802 | 125700 | 6810331150 | 23450 | 23400 | 23450 | 23400 | 1195 |
| 355 | 20230802 | 125600 | 6782365750 | 23400 | 23350 | 23400 | 23350 | 2 |
| 356 | 20230802 | 125500 | 6782319000 | 23400 | 23350 | 23400 | 23350 | 513 |
| 357 | 20230802 | 125400 | 6770327350 | 23350 | 23350 | 23400 | 23350 | 52 |
| 358 | 20230802 | 125300 | 6769113000 | 23350 | 23400 | 23400 | 23350 | 122 |
| 359 | 20230802 | 125200 | 6766258700 | 23400 | 23350 | 23400 | 23350 | 519 |
| 360 | 20230802 | 125100 | 6754136400 | 23400 | 23350 | 23400 | 23350 | 37 |
| 361 | 20230802 | 125000 | 6753272400 | 23400 | 23350 | 23400 | 23350 | 880 |
| 362 | 20230802 | 124900 | 6732716300 | 23350 | 23400 | 23400 | 23350 | 8 |
| 363 | 20230802 | 124800 | 6732529400 | 23400 | 23450 | 23450 | 23350 | 2084 |
| 364 | 20230802 | 124700 | 6683787550 | 23450 | 23450 | 23450 | 23400 | 582 |
| 365 | 20230802 | 124600 | 6670166450 | 23450 | 23450 | 23450 | 23450 | 117 |
| 366 | 20230802 | 124500 | 6667422800 | 23450 | 23450 | 23500 | 23400 | 294 |
| 367 | 20230802 | 124400 | 6660527650 | 23450 | 23450 | 23500 | 23450 | 168 |
| 368 | 20230802 | 124300 | 6656587350 | 23450 | 23450 | 23500 | 23450 | 410 |
| 369 | 20230802 | 124200 | 6646972750 | 23450 | 23450 | 23500 | 23450 | 99 |
| 370 | 20230802 | 124100 | 6644650050 | 23500 | 23450 | 23500 | 23400 | 430 |
| 371 | 20230802 | 124000 | 6634560150 | 23450 | 23500 | 23500 | 23450 | 45 |
| 372 | 20230802 | 123900 | 6633504800 | 23500 | 23450 | 23500 | 23450 | 366 |
| 373 | 20230802 | 123800 | 6624920950 | 23450 | 23450 | 23450 | 23400 | 27 |
| 374 | 20230802 | 123700 | 6624287950 | 23450 | 23450 | 23450 | 23400 | 256 |
| 375 | 20230802 | 123600 | 6618286500 | 23450 | 23450 | 23450 | 23400 | 268 |
| 376 | 20230802 | 123500 | 6612001950 | 23500 | 23500 | 23500 | 23500 | 144 |
| 377 | 20230802 | 123400 | 6608617950 | 23500 | 23400 | 23500 | 23400 | 35 |
| 378 | 20230802 | 123300 | 6607796550 | 23500 | 23450 | 23500 | 23450 | 56 |
| 379 | 20230802 | 123200 | 6606483300 | 23450 | 23450 | 23500 | 23450 | 1104 |
| 380 | 20230802 | 123100 | 6580593350 | 23500 | 23500 | 23500 | 23450 | 98 |
| 381 | 20230802 | 123000 | 6578292350 | 23500 | 23500 | 23500 | 23450 | 170 |
| 382 | 20230802 | 122900 | 6574297900 | 23500 | 23500 | 23500 | 23450 | 141 |
| 383 | 20230802 | 122800 | 6570986200 | 23500 | 23500 | 23550 | 23450 | 301 |
| 384 | 20230802 | 122700 | 6563912650 | 23500 | 23500 | 23500 | 23450 | 300 |
| 385 | 20230802 | 122600 | 6556862800 | 23500 | 23500 | 23500 | 23450 | 158 |
| 386 | 20230802 | 122500 | 6553151550 | 23500 | 23500 | 23500 | 23450 | 10 |
| 387 | 20230802 | 122400 | 6552916600 | 23500 | 23500 | 23500 | 23450 | 37 |
| 388 | 20230802 | 122300 | 6552047450 | 23500 | 23450 | 23500 | 23450 | 131 |
| 389 | 20230802 | 122200 | 6548969650 | 23450 | 23450 | 23450 | 23400 | 147 |
| 390 | 20230802 | 122100 | 6545524350 | 23450 | 23450 | 23450 | 23400 | 191 |
| 391 | 20230802 | 122000 | 6541045600 | 23450 | 23400 | 23450 | 23400 | 30 |
| 392 | 20230802 | 121900 | 6540343450 | 23350 | 23400 | 23400 | 23350 | 289 |
| 393 | 20230802 | 121800 | 6533582700 | 23400 | 23450 | 23450 | 23400 | 54 |
| 394 | 20230802 | 121700 | 6532319050 | 23450 | 23400 | 23450 | 23400 | 178 |
| 395 | 20230802 | 121600 | 6528153450 | 23400 | 23450 | 23450 | 23400 | 130 |
| 396 | 20230802 | 121500 | 6525110100 | 23450 | 23400 | 23450 | 23350 | 178 |
| 397 | 20230802 | 121400 | 6520946500 | 23400 | 23400 | 23400 | 23350 | 2347 |
| 398 | 20230802 | 121300 | 6466131700 | 23350 | 23400 | 23450 | 23350 | 1119 |
| 399 | 20230802 | 121200 | 6439938650 | 23400 | 23400 | 23450 | 23400 | 296 |
| 400 | 20230802 | 121100 | 6433006200 | 23450 | 23450 | 23450 | 23400 | 68 |
| 401 | 20230802 | 121000 | 6431411800 | 23450 | 23450 | 23450 | 23400 | 186 |
| 402 | 20230802 | 120900 | 6427050250 | 23400 | 23400 | 23450 | 23350 | 1391 |
| 403 | 20230802 | 120800 | 6394501350 | 23400 | 23450 | 23450 | 23400 | 1212 |
| 404 | 20230802 | 120700 | 6366133550 | 23450 | 23450 | 23450 | 23400 | 873 |
| 405 | 20230802 | 120600 | 6345665000 | 23450 | 23500 | 23500 | 23450 | 1909 |
| 406 | 20230802 | 120500 | 6300888850 | 23500 | 23500 | 23500 | 23500 | 63 |
| 407 | 20230802 | 120400 | 6299408350 | 23500 | 23450 | 23500 | 23450 | 102 |
| 408 | 20230802 | 120300 | 6297015550 | 23450 | 23500 | 23500 | 23450 | 174 |
| 409 | 20230802 | 120200 | 6292928150 | 23500 | 23500 | 23500 | 23450 | 428 |
| 410 | 20230802 | 120100 | 6282890100 | 23500 | 23500 | 23500 | 23450 | 183 |
| 411 | 20230802 | 120000 | 6278591600 | 23500 | 23500 | 23500 | 23450 | 23 |
| 412 | 20230802 | 115900 | 6278051300 | 23500 | 23500 | 23500 | 23500 | 117 |
| 413 | 20230802 | 115800 | 6275301800 | 23500 | 23500 | 23500 | 23500 | 41 |
| 414 | 20230802 | 115700 | 6274338300 | 23500 | 23500 | 23500 | 23450 | 542 |
| 415 | 20230802 | 115600 | 6261604350 | 23500 | 23550 | 23550 | 23450 | 2051 |
| 416 | 20230802 | 115500 | 6213406500 | 23550 | 23500 | 23550 | 23500 | 1237 |
| 417 | 20230802 | 115400 | 6184278500 | 23550 | 23500 | 23550 | 23450 | 302 |
| 418 | 20230802 | 115300 | 6177177000 | 23500 | 23500 | 23500 | 23450 | 248 |
| 419 | 20230802 | 115200 | 6171352650 | 23500 | 23400 | 23500 | 23350 | 2601 |
| 420 | 20230802 | 115100 | 6110479100 | 23450 | 23450 | 23450 | 23450 | 11 |
| 421 | 20230802 | 115000 | 6110221150 | 23450 | 23450 | 23450 | 23400 | 1117 |
| 422 | 20230802 | 114900 | 6084075350 | 23450 | 23500 | 23500 | 23400 | 394 |
| 423 | 20230802 | 114800 | 6074843600 | 23450 | 23500 | 23500 | 23450 | 316 |
| 424 | 20230802 | 114700 | 6067424650 | 23500 | 23450 | 23500 | 23400 | 273 |
| 425 | 20230802 | 114600 | 6061018350 | 23500 | 23500 | 23550 | 23450 | 259 |
| 426 | 20230802 | 114500 | 6054942550 | 23500 | 23500 | 23500 | 23500 | 214 |
| 427 | 20230802 | 114400 | 6049913550 | 23500 | 23500 | 23500 | 23450 | 55 |
| 428 | 20230802 | 114300 | 6048621600 | 23500 | 23500 | 23550 | 23500 | 710 |
| 429 | 20230802 | 114200 | 6031926850 | 23500 | 23450 | 23500 | 23400 | 828 |
| 430 | 20230802 | 114100 | 6012509400 | 23450 | 23500 | 23550 | 23350 | 2562 |
| 431 | 20230802 | 114000 | 5952462800 | 23450 | 23450 | 23500 | 23450 | 549 |
| 432 | 20230802 | 113900 | 5939578900 | 23450 | 23550 | 23550 | 23450 | 666 |
| 433 | 20230802 | 113800 | 5923923650 | 23500 | 23550 | 23550 | 23450 | 71 |
| 434 | 20230802 | 113700 | 5922253900 | 23500 | 23500 | 23550 | 23500 | 456 |
| 435 | 20230802 | 113600 | 5911536400 | 23550 | 23550 | 23550 | 23500 | 165 |
| 436 | 20230802 | 113500 | 5907652900 | 23500 | 23500 | 23550 | 23500 | 106 |
| 437 | 20230802 | 113400 | 5905157500 | 23550 | 23500 | 23550 | 23500 | 137 |
| 438 | 20230802 | 113300 | 5901931700 | 23550 | 23550 | 23550 | 23500 | 425 |
| 439 | 20230802 | 113200 | 5891942800 | 23550 | 23450 | 23550 | 23450 | 857 |
| 440 | 20230802 | 113100 | 5871822750 | 23400 | 23400 | 23450 | 23400 | 70 |
| 441 | 20230802 | 113000 | 5870183800 | 23450 | 23450 | 23450 | 23450 | 153 |
| 442 | 20230802 | 112900 | 5866595950 | 23450 | 23450 | 23450 | 23400 | 3441 |
| 443 | 20230802 | 112800 | 5786073650 | 23450 | 23450 | 23500 | 23450 | 843 |
| 444 | 20230802 | 112700 | 5766304600 | 23500 | 23450 | 23500 | 23400 | 1613 |
| 445 | 20230802 | 112600 | 5728505650 | 23400 | 23600 | 23600 | 23400 | 3241 |
| 446 | 20230802 | 112500 | 5652443000 | 23500 | 23550 | 23600 | 23500 | 287 |
| 447 | 20230802 | 112400 | 5645685200 | 23600 | 23600 | 23600 | 23550 | 63 |
| 448 | 20230802 | 112300 | 5644198950 | 23600 | 23550 | 23600 | 23550 | 547 |
| 449 | 20230802 | 112200 | 5631316000 | 23600 | 23550 | 23600 | 23550 | 118 |
| 450 | 20230802 | 112100 | 5628535150 | 23600 | 23600 | 23600 | 23550 | 53 |
| 451 | 20230802 | 112000 | 5627284900 | 23600 | 23550 | 23650 | 23550 | 1338 |
| 452 | 20230802 | 111900 | 5595708250 | 23550 | 23600 | 23600 | 23550 | 251 |
| 453 | 20230802 | 111800 | 5589794550 | 23550 | 23600 | 23600 | 23500 | 532 |
| 454 | 20230802 | 111700 | 5577265700 | 23600 | 23650 | 23650 | 23600 | 56 |
| 455 | 20230802 | 111600 | 5575943700 | 23650 | 23650 | 23650 | 23600 | 236 |
| 456 | 20230802 | 111500 | 5570373350 | 23650 | 23600 | 23650 | 23550 | 1199 |
| 457 | 20230802 | 111400 | 5542088350 | 23600 | 23600 | 23600 | 23550 | 331 |
| 458 | 20230802 | 111300 | 5534279650 | 23600 | 23500 | 23600 | 23500 | 1094 |
| 459 | 20230802 | 111200 | 5508556500 | 23500 | 23500 | 23550 | 23500 | 444 |
| 460 | 20230802 | 111100 | 5498100950 | 23550 | 23550 | 23550 | 23500 | 396 |
| 461 | 20230802 | 111000 | 5488793200 | 23500 | 23500 | 23550 | 23500 | 52 |
| 462 | 20230802 | 110900 | 5487570450 | 23500 | 23550 | 23550 | 23500 | 804 |
| 463 | 20230802 | 110800 | 5468674750 | 23550 | 23500 | 23550 | 23500 | 34 |
| 464 | 20230802 | 110700 | 5467875250 | 23500 | 23550 | 23550 | 23500 | 151 |
| 465 | 20230802 | 110600 | 5464324000 | 23550 | 23500 | 23550 | 23500 | 21 |
| 466 | 20230802 | 110500 | 5463830200 | 23500 | 23550 | 23550 | 23500 | 119 |
| 467 | 20230802 | 110400 | 5461032750 | 23550 | 23500 | 23550 | 23500 | 1528 |
| 468 | 20230802 | 110300 | 5425122000 | 23500 | 23500 | 23550 | 23500 | 266 |
| 469 | 20230802 | 110200 | 5418867800 | 23500 | 23550 | 23550 | 23500 | 966 |
| 470 | 20230802 | 110100 | 5396164750 | 23500 | 23500 | 23550 | 23450 | 123 |
| 471 | 20230802 | 110000 | 5393273750 | 23500 | 23500 | 23600 | 23450 | 2716 |
| 472 | 20230802 | 105900 | 5329472650 | 23500 | 23550 | 23600 | 23500 | 1785 |
| 473 | 20230802 | 105800 | 5287456750 | 23550 | 23550 | 23600 | 23550 | 78 |
| 474 | 20230802 | 105700 | 5285618950 | 23550 | 23600 | 23650 | 23550 | 564 |
| 475 | 20230802 | 105600 | 5272313000 | 23600 | 23600 | 23650 | 23550 | 2479 |
| 476 | 20230802 | 105500 | 5213847000 | 23600 | 23650 | 23650 | 23550 | 544 |
| 477 | 20230802 | 105400 | 5201020100 | 23650 | 23600 | 23650 | 23600 | 243 |
| 478 | 20230802 | 105300 | 5195281600 | 23650 | 23600 | 23650 | 23600 | 140 |
| 479 | 20230802 | 105200 | 5191977100 | 23600 | 23650 | 23650 | 23600 | 219 |
| 480 | 20230802 | 105100 | 5186807850 | 23650 | 23700 | 23700 | 23600 | 1982 |
| 481 | 20230802 | 105000 | 5140005750 | 23650 | 23650 | 23700 | 23650 | 384 |
| 482 | 20230802 | 104900 | 5130911650 | 23700 | 23550 | 23700 | 23550 | 2990 |
| 483 | 20230802 | 104800 | 5060242350 | 23550 | 23650 | 23700 | 23550 | 1650 |
| 484 | 20230802 | 104700 | 5021293050 | 23700 | 23600 | 23700 | 23600 | 92 |
| 485 | 20230802 | 104600 | 5019117500 | 23650 | 23650 | 23700 | 23650 | 1152 |
| 486 | 20230802 | 104500 | 4991871650 | 23700 | 23700 | 23700 | 23650 | 186 |
| 487 | 20230802 | 104400 | 4987471850 | 23700 | 23650 | 23700 | 23650 | 489 |
| 488 | 20230802 | 104300 | 4975892150 | 23700 | 23700 | 23700 | 23650 | 498 |
| 489 | 20230802 | 104200 | 4964113150 | 23700 | 23650 | 23700 | 23650 | 282 |
| 490 | 20230802 | 104100 | 4957438550 | 23700 | 23650 | 23700 | 23650 | 314 |
| 491 | 20230802 | 104000 | 4950011950 | 23650 | 23650 | 23700 | 23650 | 388 |
| 492 | 20230802 | 103900 | 4940835400 | 23700 | 23700 | 23700 | 23650 | 428 |
| 493 | 20230802 | 103800 | 4930710850 | 23700 | 23650 | 23700 | 23650 | 822 |
| 494 | 20230802 | 103700 | 4911270450 | 23700 | 23700 | 23700 | 23650 | 146 |
| 495 | 20230802 | 103600 | 4907813650 | 23650 | 23650 | 23750 | 23650 | 578 |
| 496 | 20230802 | 103500 | 4894138550 | 23650 | 23600 | 23700 | 23600 | 3192 |
| 497 | 20230802 | 103400 | 4818798650 | 23600 | 23700 | 23700 | 23600 | 393 |
| 498 | 20230802 | 103300 | 4809511150 | 23650 | 23650 | 23700 | 23650 | 1280 |
| 499 | 20230802 | 103200 | 4779237400 | 23650 | 23700 | 23700 | 23650 | 99 |
| 500 | 20230802 | 103100 | 4776893950 | 23650 | 23750 | 23800 | 23550 | 2546 |
| 501 | 20230802 | 103000 | 4716525700 | 23800 | 23750 | 23800 | 23750 | 653 |
| 502 | 20230802 | 102900 | 4701015300 | 23800 | 23750 | 23800 | 23750 | 339 |
| 503 | 20230802 | 102800 | 4692963150 | 23750 | 23750 | 23800 | 23700 | 901 |
| 504 | 20230802 | 102700 | 4671564900 | 23650 | 23800 | 23850 | 23500 | 16945 |
| 505 | 20230802 | 102600 | 4271182050 | 23800 | 23800 | 23800 | 23800 | 39 |
| 506 | 20230802 | 102500 | 4270253850 | 23800 | 23800 | 23800 | 23700 | 3597 |
| 507 | 20230802 | 102400 | 4184690150 | 23800 | 23800 | 23850 | 23800 | 1448 |
| 508 | 20230802 | 102300 | 4150226400 | 23800 | 23850 | 23850 | 23800 | 1637 |
| 509 | 20230802 | 102200 | 4111243050 | 23850 | 23900 | 23900 | 23850 | 1137 |
| 510 | 20230802 | 102100 | 4084094250 | 23900 | 23950 | 23950 | 23900 | 186 |
| 511 | 20230802 | 102000 | 4079640250 | 23900 | 23900 | 23950 | 23900 | 357 |
| 512 | 20230802 | 101900 | 4071106900 | 23900 | 23950 | 23950 | 23900 | 1095 |
| 513 | 20230802 | 101800 | 4044935750 | 23950 | 23950 | 23950 | 23900 | 1657 |
| 514 | 20230802 | 101700 | 4005320200 | 23950 | 23900 | 23950 | 23900 | 594 |
| 515 | 20230802 | 101600 | 3991094700 | 23900 | 23900 | 23950 | 23900 | 342 |
| 516 | 20230802 | 101500 | 3982915850 | 23900 | 23850 | 23900 | 23850 | 2313 |
| 517 | 20230802 | 101400 | 3927640850 | 23900 | 23800 | 23900 | 23700 | 5161 |
| 518 | 20230802 | 101300 | 3804714550 | 23800 | 23850 | 23850 | 23800 | 437 |
| 519 | 20230802 | 101200 | 3794309700 | 23850 | 23900 | 23950 | 23850 | 1063 |
| 520 | 20230802 | 101100 | 3768903450 | 23900 | 23950 | 24000 | 23900 | 704 |
| 521 | 20230802 | 101000 | 3752071350 | 23950 | 23800 | 24000 | 23800 | 6973 |
| 522 | 20230802 | 100900 | 3585218600 | 23800 | 23750 | 23800 | 23750 | 430 |
| 523 | 20230802 | 100800 | 3574985300 | 23800 | 23800 | 23800 | 23750 | 103 |
| 524 | 20230802 | 100700 | 3572536400 | 23750 | 23800 | 23800 | 23750 | 700 |
| 525 | 20230802 | 100600 | 3555879950 | 23850 | 23800 | 23850 | 23800 | 92 |
| 526 | 20230802 | 100500 | 3553689050 | 23850 | 23850 | 23850 | 23800 | 484 |
| 527 | 20230802 | 100400 | 3542163050 | 23850 | 23800 | 23850 | 23800 | 59 |
| 528 | 20230802 | 100300 | 3540756500 | 23800 | 23800 | 23850 | 23800 | 342 |
| 529 | 20230802 | 100200 | 3532615850 | 23800 | 23800 | 23800 | 23800 | 937 |
| 530 | 20230802 | 100100 | 3510315250 | 23750 | 23750 | 23800 | 23750 | 23 |
| 531 | 20230802 | 100000 | 3509768650 | 23800 | 23750 | 23800 | 23700 | 866 |
| 532 | 20230802 | 095900 | 3489201100 | 23700 | 23700 | 23750 | 23700 | 332 |
| 533 | 20230802 | 095800 | 3481316800 | 23750 | 23700 | 23750 | 23700 | 361 |
| 534 | 20230802 | 095700 | 3472750000 | 23700 | 23750 | 23750 | 23700 | 1590 |
| 535 | 20230802 | 095600 | 3435065750 | 23700 | 23750 | 23750 | 23700 | 1091 |
| 536 | 20230802 | 095500 | 3409155100 | 23750 | 23850 | 23850 | 23750 | 1124 |
| 537 | 20230802 | 095400 | 3382397550 | 23850 | 23850 | 23950 | 23800 | 4378 |
| 538 | 20230802 | 095300 | 3278007050 | 23850 | 23800 | 23900 | 23800 | 7044 |
| 539 | 20230802 | 095200 | 3109820400 | 23800 | 23700 | 23800 | 23700 | 1102 |
| 540 | 20230802 | 095100 | 3083653850 | 23750 | 23750 | 23750 | 23750 | 48 |
| 541 | 20230802 | 095000 | 3082513850 | 23750 | 23750 | 23750 | 23700 | 1457 |
| 542 | 20230802 | 094900 | 3047980550 | 23750 | 23750 | 23750 | 23700 | 1187 |
| 543 | 20230802 | 094800 | 3019799600 | 23750 | 23750 | 23750 | 23750 | 267 |
| 544 | 20230802 | 094700 | 3013458350 | 23750 | 23750 | 23750 | 23700 | 16 |
| 545 | 20230802 | 094600 | 3013078700 | 23700 | 23700 | 23800 | 23700 | 4442 |
| 546 | 20230802 | 094500 | 2907619250 | 23650 | 23650 | 23700 | 23600 | 1161 |
| 547 | 20230802 | 094400 | 2880166600 | 23650 | 23650 | 23700 | 23600 | 654 |
| 548 | 20230802 | 094300 | 2864721350 | 23650 | 23650 | 23650 | 23650 | 494 |
| 549 | 20230802 | 094200 | 2853038250 | 23650 | 23600 | 23650 | 23600 | 289 |
| 550 | 20230802 | 094100 | 2846205900 | 23600 | 23600 | 23700 | 23600 | 2582 |
| 551 | 20230802 | 094000 | 2785204550 | 23600 | 23600 | 23600 | 23600 | 546 |
| 552 | 20230802 | 093900 | 2772318950 | 23550 | 23650 | 23650 | 23550 | 1175 |
| 553 | 20230802 | 093800 | 2744597900 | 23650 | 23700 | 23700 | 23600 | 661 |
| 554 | 20230802 | 093700 | 2728955100 | 23700 | 23600 | 23700 | 23600 | 614 |
| 555 | 20230802 | 093600 | 2714429200 | 23600 | 23550 | 23600 | 23550 | 273 |
| 556 | 20230802 | 093500 | 2707997400 | 23550 | 23550 | 23550 | 23550 | 360 |
| 557 | 20230802 | 093400 | 2699519400 | 23550 | 23500 | 23550 | 23500 | 274 |
| 558 | 20230802 | 093300 | 2693073600 | 23550 | 23550 | 23600 | 23550 | 1153 |
| 559 | 20230802 | 093200 | 2665920150 | 23600 | 23650 | 23650 | 23600 | 879 |
| 560 | 20230802 | 093100 | 2645173550 | 23650 | 23650 | 23700 | 23650 | 602 |
| 561 | 20230802 | 093000 | 2630933250 | 23700 | 23650 | 23700 | 23600 | 1365 |
| 562 | 20230802 | 092900 | 2598622000 | 23650 | 23650 | 23650 | 23600 | 2174 |
| 563 | 20230802 | 092800 | 2547256900 | 23600 | 23600 | 23650 | 23550 | 2648 |
| 564 | 20230802 | 092700 | 2484822500 | 23550 | 23500 | 23600 | 23300 | 8079 |
| 565 | 20230802 | 092600 | 2295455950 | 23500 | 23550 | 23600 | 23500 | 889 |
| 566 | 20230802 | 092500 | 2274519700 | 23600 | 23650 | 23650 | 23550 | 2927 |
| 567 | 20230802 | 092400 | 2205461950 | 23650 | 23700 | 23750 | 23650 | 1431 |
| 568 | 20230802 | 092300 | 2171578150 | 23750 | 23750 | 23750 | 23700 | 788 |
| 569 | 20230802 | 092200 | 2152875000 | 23700 | 23650 | 23750 | 23650 | 2265 |
| 570 | 20230802 | 092100 | 2099184150 | 23650 | 23650 | 23700 | 23650 | 552 |
| 571 | 20230802 | 092000 | 2086129250 | 23650 | 23700 | 23700 | 23650 | 912 |
| 572 | 20230802 | 091900 | 2064557050 | 23700 | 23550 | 23700 | 23550 | 2771 |
| 573 | 20230802 | 091800 | 1999154550 | 23550 | 23600 | 23600 | 23500 | 1264 |
| 574 | 20230802 | 091700 | 1969415500 | 23600 | 23700 | 23700 | 23550 | 1153 |
| 575 | 20230802 | 091600 | 1942148350 | 23700 | 23600 | 23750 | 23550 | 2733 |
| 576 | 20230802 | 091500 | 1877534900 | 23550 | 23400 | 23600 | 23400 | 4863 |
| 577 | 20230802 | 091400 | 1763425550 | 23350 | 23250 | 23350 | 23200 | 1938 |
| 578 | 20230802 | 091300 | 1718320000 | 23200 | 23300 | 23300 | 23200 | 4177 |
| 579 | 20230802 | 091200 | 1621292200 | 23300 | 23300 | 23300 | 23250 | 542 |
| 580 | 20230802 | 091100 | 1608664850 | 23300 | 23400 | 23400 | 23250 | 3170 |
| 581 | 20230802 | 091000 | 1534750100 | 23350 | 23300 | 23350 | 23250 | 2027 |
| 582 | 20230802 | 090900 | 1487508000 | 23300 | 23300 | 23300 | 23200 | 1028 |
| 583 | 20230802 | 090800 | 1463599650 | 23250 | 23300 | 23300 | 23200 | 1096 |
| 584 | 20230802 | 090700 | 1438125650 | 23250 | 23250 | 23350 | 23200 | 6516 |
| 585 | 20230802 | 090600 | 1286504100 | 23300 | 23150 | 23300 | 23150 | 1540 |
| 586 | 20230802 | 090500 | 1250762350 | 23150 | 23050 | 23200 | 23050 | 10221 |
| 587 | 20230802 | 090400 | 1014642100 | 23100 | 23350 | 23350 | 23000 | 13171 |
| 588 | 20230802 | 090300 | 710255000 | 23350 | 23450 | 23450 | 23300 | 6832 |
| 589 | 20230802 | 090200 | 550777700 | 23450 | 23350 | 23450 | 23300 | 3951 |
| 590 | 20230802 | 090100 | 458492200 | 23350 | 23450 | 23500 | 23250 | 10954 |
| 591 | 20230802 | 090000 | 202654500 | 23300 | 23850 | 23850 | 23300 | 8599 |