32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 191100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 5000 |
| 3 | 20230802 | 191000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 4 | 20230802 | 190900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 5 | 20230802 | 190800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 6 | 20230802 | 190700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 7 | 20230802 | 190600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 8 | 20230802 | 190500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 9 | 20230802 | 190400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 10 | 20230802 | 190300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 11 | 20230802 | 190200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 12 | 20230802 | 190100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 13 | 20230802 | 190000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 14 | 20230802 | 185900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 15 | 20230802 | 185800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 16 | 20230802 | 185700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 17 | 20230802 | 185600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 18 | 20230802 | 185500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 19 | 20230802 | 185400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 20 | 20230802 | 185300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 21 | 20230802 | 185200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 22 | 20230802 | 185100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 23 | 20230802 | 185000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 24 | 20230802 | 184900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 25 | 20230802 | 184800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 26 | 20230802 | 184700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 27 | 20230802 | 184600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 28 | 20230802 | 184500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 29 | 20230802 | 184400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 30 | 20230802 | 184300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 31 | 20230802 | 184200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 32 | 20230802 | 184100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 5000 |
| 33 | 20230802 | 184000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 34 | 20230802 | 183900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 35 | 20230802 | 183800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 36 | 20230802 | 183700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 37 | 20230802 | 183600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 38 | 20230802 | 183500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 39 | 20230802 | 183400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 40 | 20230802 | 183300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 41 | 20230802 | 183200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 42 | 20230802 | 183100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 43 | 20230802 | 183000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 44 | 20230802 | 182900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 45 | 20230802 | 182800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 46 | 20230802 | 182700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 47 | 20230802 | 182600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 48 | 20230802 | 182500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 49 | 20230802 | 182400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 50 | 20230802 | 182300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 51 | 20230802 | 182200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 52 | 20230802 | 182100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 53 | 20230802 | 182000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 54 | 20230802 | 181900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 55 | 20230802 | 181800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 56 | 20230802 | 181700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 57 | 20230802 | 181600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 58 | 20230802 | 181500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 59 | 20230802 | 181400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 60 | 20230802 | 181300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 61 | 20230802 | 181200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 62 | 20230802 | 181100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 5000 |
| 63 | 20230802 | 181000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 64 | 20230802 | 180900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 65 | 20230802 | 180800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 66 | 20230802 | 180700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 67 | 20230802 | 180600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 68 | 20230802 | 180500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 69 | 20230802 | 180400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 70 | 20230802 | 180300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 71 | 20230802 | 180200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 72 | 20230802 | 180100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 73 | 20230802 | 180000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 74 | 20230802 | 175900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 75 | 20230802 | 175800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 76 | 20230802 | 175700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 77 | 20230802 | 175600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 78 | 20230802 | 175500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 79 | 20230802 | 175400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 80 | 20230802 | 175300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 81 | 20230802 | 175200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 82 | 20230802 | 175100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 83 | 20230802 | 175000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 84 | 20230802 | 174900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 85 | 20230802 | 174800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 86 | 20230802 | 174700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 87 | 20230802 | 174600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 88 | 20230802 | 174500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 89 | 20230802 | 174400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 90 | 20230802 | 174300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 91 | 20230802 | 174200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 92 | 20230802 | 174100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 5000 |
| 93 | 20230802 | 174000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 94 | 20230802 | 173900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 95 | 20230802 | 173800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 96 | 20230802 | 173700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 97 | 20230802 | 173600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 98 | 20230802 | 173500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 99 | 20230802 | 173400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 100 | 20230802 | 173300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 101 | 20230802 | 173200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 102 | 20230802 | 173100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 103 | 20230802 | 173000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 104 | 20230802 | 172900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 105 | 20230802 | 172800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 106 | 20230802 | 172700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 107 | 20230802 | 172600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 108 | 20230802 | 172500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 109 | 20230802 | 172400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 110 | 20230802 | 172300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 111 | 20230802 | 172200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 112 | 20230802 | 172100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 113 | 20230802 | 172000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 114 | 20230802 | 171900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 115 | 20230802 | 171800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 116 | 20230802 | 171700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 117 | 20230802 | 171600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 118 | 20230802 | 171500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 119 | 20230802 | 171400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 120 | 20230802 | 171300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 121 | 20230802 | 171200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 122 | 20230802 | 171100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 5000 |
| 123 | 20230802 | 171000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 124 | 20230802 | 170900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 125 | 20230802 | 170800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 126 | 20230802 | 170700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 127 | 20230802 | 170600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 128 | 20230802 | 170500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 129 | 20230802 | 170400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 130 | 20230802 | 170300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 131 | 20230802 | 170200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 132 | 20230802 | 170100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 133 | 20230802 | 170000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 134 | 20230802 | 165900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 135 | 20230802 | 165800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 136 | 20230802 | 165700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 137 | 20230802 | 165600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 138 | 20230802 | 165500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 139 | 20230802 | 165400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 140 | 20230802 | 165300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 141 | 20230802 | 165200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 142 | 20230802 | 165100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 143 | 20230802 | 165000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 144 | 20230802 | 164900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 145 | 20230802 | 164800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 146 | 20230802 | 164700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 147 | 20230802 | 164600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 148 | 20230802 | 164500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 149 | 20230802 | 164400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 150 | 20230802 | 164300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 151 | 20230802 | 164200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 152 | 20230802 | 164100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 5000 |
| 153 | 20230802 | 164000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 154 | 20230802 | 163900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 155 | 20230802 | 163800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 156 | 20230802 | 163700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 157 | 20230802 | 163600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 158 | 20230802 | 163500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 159 | 20230802 | 163400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 160 | 20230802 | 163300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 161 | 20230802 | 163200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 162 | 20230802 | 163100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 163 | 20230802 | 163000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 164 | 20230802 | 162900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 165 | 20230802 | 162800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 166 | 20230802 | 162700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 167 | 20230802 | 162600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 168 | 20230802 | 162500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 169 | 20230802 | 162400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 170 | 20230802 | 162300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 171 | 20230802 | 162200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 172 | 20230802 | 162100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 173 | 20230802 | 162000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 174 | 20230802 | 161900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 175 | 20230802 | 161800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 176 | 20230802 | 161700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 177 | 20230802 | 161600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 178 | 20230802 | 161500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 179 | 20230802 | 161400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 180 | 20230802 | 161300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 181 | 20230802 | 161200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 182 | 20230802 | 161100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 5000 |
| 183 | 20230802 | 161000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 184 | 20230802 | 160900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 185 | 20230802 | 160800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 186 | 20230802 | 160700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 187 | 20230802 | 160600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 188 | 20230802 | 160500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 189 | 20230802 | 160400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 190 | 20230802 | 160300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 191 | 20230802 | 160200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 192 | 20230802 | 160100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 193 | 20230802 | 160000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 194 | 20230802 | 155900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 195 | 20230802 | 155800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 196 | 20230802 | 155700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 197 | 20230802 | 155600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 198 | 20230802 | 155500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 199 | 20230802 | 155400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 200 | 20230802 | 155300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 201 | 20230802 | 155200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 202 | 20230802 | 155100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 203 | 20230802 | 155000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 204 | 20230802 | 154900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 205 | 20230802 | 154800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 206 | 20230802 | 154700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 207 | 20230802 | 154600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 208 | 20230802 | 154500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 209 | 20230802 | 154400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 210 | 20230802 | 154300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 211 | 20230802 | 154200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 212 | 20230802 | 154100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 5000 |
| 213 | 20230802 | 154000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 214 | 20230802 | 153900 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 215 | 20230802 | 153800 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 216 | 20230802 | 153700 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 217 | 20230802 | 153600 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 218 | 20230802 | 153500 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 219 | 20230802 | 153400 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 220 | 20230802 | 153300 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 221 | 20230802 | 153200 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 222 | 20230802 | 153100 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 223 | 20230802 | 153000 | 5067531600 | 25400 | 25400 | 25400 | 25400 | 5000 |
| 224 | 20230802 | 152900 | 4940531600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 225 | 20230802 | 152800 | 4940531600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 226 | 20230802 | 152700 | 4940531600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 227 | 20230802 | 152600 | 4940531600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 228 | 20230802 | 152500 | 4940531600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 229 | 20230802 | 152400 | 4940531600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 230 | 20230802 | 152300 | 4940531600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 231 | 20230802 | 152200 | 4940531600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 232 | 20230802 | 152100 | 4940531600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 233 | 20230802 | 152000 | 4940531600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 234 | 20230802 | 151900 | 4940531600 | 25450 | 25450 | 25450 | 25400 | 1548 |
| 235 | 20230802 | 151800 | 4901135150 | 25450 | 25400 | 25450 | 25400 | 319 |
| 236 | 20230802 | 151700 | 4893018600 | 25450 | 25400 | 25450 | 25400 | 222 |
| 237 | 20230802 | 151600 | 4887369750 | 25450 | 25450 | 25450 | 25400 | 426 |
| 238 | 20230802 | 151500 | 4876530400 | 25400 | 25450 | 25450 | 25400 | 396 |
| 239 | 20230802 | 151400 | 4866458650 | 25450 | 25400 | 25500 | 25400 | 2231 |
| 240 | 20230802 | 151300 | 4809672200 | 25450 | 25400 | 25450 | 25400 | 305 |
| 241 | 20230802 | 151200 | 4801914450 | 25450 | 25400 | 25450 | 25400 | 566 |
| 242 | 20230802 | 151100 | 4787528550 | 25450 | 25400 | 25450 | 25400 | 219 |
| 243 | 20230802 | 151000 | 4781958150 | 25450 | 25400 | 25450 | 25350 | 252 |
| 244 | 20230802 | 150900 | 4775548950 | 25400 | 25300 | 25550 | 25300 | 17970 |
| 245 | 20230802 | 150800 | 4317900950 | 25300 | 25350 | 25350 | 25300 | 475 |
| 246 | 20230802 | 150700 | 4305865450 | 25300 | 25300 | 25350 | 25300 | 258 |
| 247 | 20230802 | 150600 | 4299329900 | 25300 | 25350 | 25350 | 25300 | 367 |
| 248 | 20230802 | 150500 | 4290033450 | 25350 | 25300 | 25350 | 25300 | 115 |
| 249 | 20230802 | 150400 | 4287120150 | 25300 | 25350 | 25350 | 25300 | 112 |
| 250 | 20230802 | 150300 | 4284283950 | 25350 | 25300 | 25350 | 25300 | 432 |
| 251 | 20230802 | 150200 | 4273334400 | 25350 | 25300 | 25350 | 25300 | 128 |
| 252 | 20230802 | 150100 | 4270093450 | 25300 | 25300 | 25350 | 25300 | 196 |
| 253 | 20230802 | 150000 | 4265127100 | 25350 | 25350 | 25350 | 25300 | 291 |
| 254 | 20230802 | 145900 | 4257757150 | 25350 | 25350 | 25350 | 25300 | 300 |
| 255 | 20230802 | 145800 | 4250154000 | 25350 | 25350 | 25400 | 25350 | 1165 |
| 256 | 20230802 | 145700 | 4220565950 | 25350 | 25350 | 25400 | 25350 | 52 |
| 257 | 20230802 | 145600 | 4219247650 | 25350 | 25350 | 25400 | 25350 | 919 |
| 258 | 20230802 | 145500 | 4195950700 | 25350 | 25350 | 25400 | 25350 | 159 |
| 259 | 20230802 | 145400 | 4191920000 | 25350 | 25350 | 25400 | 25350 | 200 |
| 260 | 20230802 | 145300 | 4186849950 | 25350 | 25350 | 25350 | 25350 | 154 |
| 261 | 20230802 | 145200 | 4182946050 | 25350 | 25350 | 25400 | 25350 | 276 |
| 262 | 20230802 | 145100 | 4175949250 | 25350 | 25350 | 25400 | 25350 | 30 |
| 263 | 20230802 | 145000 | 4175188650 | 25400 | 25400 | 25400 | 25350 | 900 |
| 264 | 20230802 | 144900 | 4152365600 | 25400 | 25400 | 25400 | 25350 | 167 |
| 265 | 20230802 | 144800 | 4148130350 | 25350 | 25350 | 25350 | 25350 | 4 |
| 266 | 20230802 | 144700 | 4148028950 | 25400 | 25350 | 25400 | 25350 | 218 |
| 267 | 20230802 | 144600 | 4142492450 | 25400 | 25400 | 25400 | 25350 | 868 |
| 268 | 20230802 | 144500 | 4120475650 | 25350 | 25300 | 25400 | 25300 | 3672 |
| 269 | 20230802 | 144400 | 4027358650 | 25300 | 25350 | 25350 | 25300 | 23 |
| 270 | 20230802 | 144300 | 4026776600 | 25300 | 25300 | 25350 | 25300 | 39 |
| 271 | 20230802 | 144200 | 4025789800 | 25300 | 25350 | 25350 | 25300 | 34 |
| 272 | 20230802 | 144100 | 4024928250 | 25350 | 25300 | 25350 | 25300 | 226 |
| 273 | 20230802 | 144000 | 4019207700 | 25350 | 25250 | 25350 | 25250 | 2754 |
| 274 | 20230802 | 143900 | 3949528600 | 25300 | 25250 | 25300 | 25250 | 68 |
| 275 | 20230802 | 143800 | 3947809050 | 25250 | 25300 | 25300 | 25250 | 24 |
| 276 | 20230802 | 143700 | 3947202800 | 25250 | 25250 | 25300 | 25250 | 12 |
| 277 | 20230802 | 143600 | 3946899600 | 25250 | 25250 | 25300 | 25250 | 110 |
| 278 | 20230802 | 143500 | 3944117000 | 25300 | 25300 | 25300 | 25250 | 1509 |
| 279 | 20230802 | 143400 | 3905939850 | 25350 | 25300 | 25350 | 25300 | 473 |
| 280 | 20230802 | 143300 | 3893972600 | 25300 | 25300 | 25350 | 25300 | 233 |
| 281 | 20230802 | 143200 | 3888076300 | 25300 | 25350 | 25350 | 25300 | 17 |
| 282 | 20230802 | 143100 | 3887646100 | 25350 | 25350 | 25350 | 25300 | 276 |
| 283 | 20230802 | 143000 | 3880660750 | 25300 | 25300 | 25350 | 25300 | 12 |
| 284 | 20230802 | 142900 | 3880357050 | 25300 | 25350 | 25350 | 25300 | 508 |
| 285 | 20230802 | 142800 | 3867488050 | 25350 | 25300 | 25350 | 25300 | 4 |
| 286 | 20230802 | 142700 | 3867386800 | 25300 | 25300 | 25350 | 25300 | 95 |
| 287 | 20230802 | 142600 | 3864979250 | 25350 | 25300 | 25350 | 25300 | 1237 |
| 288 | 20230802 | 142500 | 3833672100 | 25350 | 25300 | 25350 | 25300 | 15 |
| 289 | 20230802 | 142400 | 3833292300 | 25300 | 25300 | 25350 | 25300 | 61 |
| 290 | 20230802 | 142300 | 3831748800 | 25350 | 25300 | 25350 | 25300 | 261 |
| 291 | 20230802 | 142200 | 3825143400 | 25300 | 25300 | 25300 | 25300 | 36 |
| 292 | 20230802 | 142100 | 3824232600 | 25300 | 25300 | 25350 | 25300 | 133 |
| 293 | 20230802 | 142000 | 3820865100 | 25350 | 25300 | 25350 | 25300 | 19 |
| 294 | 20230802 | 141900 | 3820384200 | 25300 | 25300 | 25350 | 25300 | 236 |
| 295 | 20230802 | 141800 | 3814411850 | 25300 | 25350 | 25350 | 25300 | 220 |
| 296 | 20230802 | 141700 | 3808835800 | 25350 | 25350 | 25350 | 25350 | 4 |
| 297 | 20230802 | 141600 | 3808734400 | 25350 | 25300 | 25350 | 25300 | 3114 |
| 298 | 20230802 | 141500 | 3729932100 | 25250 | 25300 | 25300 | 25250 | 107 |
| 299 | 20230802 | 141400 | 3727225250 | 25300 | 25250 | 25300 | 25250 | 242 |
| 300 | 20230802 | 141300 | 3721102900 | 25250 | 25250 | 25300 | 25250 | 55 |
| 301 | 20230802 | 141200 | 3719713700 | 25250 | 25250 | 25300 | 25250 | 13 |
| 302 | 20230802 | 141100 | 3719385400 | 25300 | 25250 | 25300 | 25250 | 134 |
| 303 | 20230802 | 141000 | 3715995550 | 25300 | 25250 | 25300 | 25250 | 43 |
| 304 | 20230802 | 140900 | 3714909700 | 25250 | 25250 | 25300 | 25250 | 10 |
| 305 | 20230802 | 140800 | 3714657100 | 25250 | 25250 | 25300 | 25250 | 57 |
| 306 | 20230802 | 140700 | 3713215800 | 25250 | 25250 | 25300 | 25250 | 63 |
| 307 | 20230802 | 140600 | 3711624850 | 25250 | 25250 | 25300 | 25250 | 107 |
| 308 | 20230802 | 140500 | 3708923050 | 25250 | 25250 | 25250 | 25250 | 60 |
| 309 | 20230802 | 140400 | 3707408050 | 25300 | 25250 | 25300 | 25250 | 30 |
| 310 | 20230802 | 140300 | 3706650250 | 25300 | 25300 | 25300 | 25250 | 717 |
| 311 | 20230802 | 140200 | 3688538350 | 25300 | 25300 | 25350 | 25300 | 62 |
| 312 | 20230802 | 140100 | 3686969650 | 25300 | 25300 | 25350 | 25300 | 55 |
| 313 | 20230802 | 140000 | 3685578100 | 25350 | 25350 | 25350 | 25300 | 963 |
| 314 | 20230802 | 135900 | 3661212300 | 25350 | 25350 | 25350 | 25350 | 6 |
| 315 | 20230802 | 135800 | 3661060200 | 25350 | 25350 | 25350 | 25300 | 261 |
| 316 | 20230802 | 135700 | 3654453300 | 25300 | 25350 | 25350 | 25300 | 242 |
| 317 | 20230802 | 135600 | 3648328800 | 25350 | 25300 | 25350 | 25300 | 255 |
| 318 | 20230802 | 135500 | 3641875150 | 25300 | 25350 | 25350 | 25300 | 21 |
| 319 | 20230802 | 135400 | 3641343650 | 25350 | 25300 | 25350 | 25300 | 2330 |
| 320 | 20230802 | 135300 | 3582373650 | 25300 | 25250 | 25300 | 25250 | 69 |
| 321 | 20230802 | 135200 | 3580631200 | 25300 | 25300 | 25300 | 25250 | 1596 |
| 322 | 20230802 | 135100 | 3540305000 | 25300 | 25250 | 25300 | 25250 | 483 |
| 323 | 20230802 | 135000 | 3528093850 | 25250 | 25250 | 25300 | 25250 | 606 |
| 324 | 20230802 | 134900 | 3512786900 | 25250 | 25250 | 25300 | 25250 | 37 |
| 325 | 20230802 | 134800 | 3511852400 | 25300 | 25250 | 25300 | 25250 | 110 |
| 326 | 20230802 | 134700 | 3509074700 | 25250 | 25250 | 25300 | 25250 | 81 |
| 327 | 20230802 | 134600 | 3507029400 | 25250 | 25250 | 25300 | 25250 | 568 |
| 328 | 20230802 | 134500 | 3492686300 | 25300 | 25250 | 25300 | 25250 | 226 |
| 329 | 20230802 | 134400 | 3486979150 | 25300 | 25300 | 25300 | 25250 | 73 |
| 330 | 20230802 | 134300 | 3485134900 | 25250 | 25300 | 25300 | 25250 | 13 |
| 331 | 20230802 | 134200 | 3484806100 | 25300 | 25300 | 25300 | 25300 | 2 |
| 332 | 20230802 | 134100 | 3484755500 | 25300 | 25250 | 25300 | 25250 | 26 |
| 333 | 20230802 | 134000 | 3484098800 | 25300 | 25300 | 25300 | 25250 | 30 |
| 334 | 20230802 | 133900 | 3483339900 | 25300 | 25300 | 25300 | 25300 | 160 |
| 335 | 20230802 | 133800 | 3479291900 | 25300 | 25300 | 25350 | 25300 | 1969 |
| 336 | 20230802 | 133700 | 3429476150 | 25300 | 25350 | 25350 | 25300 | 829 |
| 337 | 20230802 | 133600 | 3408502300 | 25350 | 25350 | 25350 | 25300 | 31 |
| 338 | 20230802 | 133500 | 3407717800 | 25300 | 25300 | 25300 | 25300 | 35 |
| 339 | 20230802 | 133400 | 3406832300 | 25300 | 25300 | 25350 | 25300 | 332 |
| 340 | 20230802 | 133300 | 3398432650 | 25300 | 25300 | 25350 | 25300 | 980 |
| 341 | 20230802 | 133200 | 3373636650 | 25300 | 25350 | 25350 | 25300 | 2268 |
| 342 | 20230802 | 133100 | 3316144350 | 25400 | 25350 | 25400 | 25350 | 1020 |
| 343 | 20230802 | 133000 | 3290287300 | 25400 | 25400 | 25400 | 25350 | 20 |
| 344 | 20230802 | 132900 | 3289779600 | 25350 | 25350 | 25400 | 25350 | 55 |
| 345 | 20230802 | 132800 | 3288385250 | 25400 | 25350 | 25400 | 25350 | 1543 |
| 346 | 20230802 | 132700 | 3249239950 | 25400 | 25400 | 25400 | 25350 | 454 |
| 347 | 20230802 | 132600 | 3237730950 | 25350 | 25350 | 25400 | 25350 | 854 |
| 348 | 20230802 | 132500 | 3216042050 | 25350 | 25350 | 25400 | 25350 | 113 |
| 349 | 20230802 | 132400 | 3213177450 | 25350 | 25400 | 25400 | 25350 | 24 |
| 350 | 20230802 | 132300 | 3212568750 | 25350 | 25350 | 25350 | 25350 | 16 |
| 351 | 20230802 | 132200 | 3212163150 | 25400 | 25350 | 25400 | 25350 | 100 |
| 352 | 20230802 | 132100 | 3209623750 | 25350 | 25350 | 25400 | 25350 | 14 |
| 353 | 20230802 | 132000 | 3209268750 | 25350 | 25350 | 25350 | 25350 | 26 |
| 354 | 20230802 | 131900 | 3208609650 | 25350 | 25350 | 25400 | 25350 | 228 |
| 355 | 20230802 | 131800 | 3202829800 | 25350 | 25350 | 25400 | 25350 | 25 |
| 356 | 20230802 | 131700 | 3202195950 | 25350 | 25350 | 25400 | 25350 | 7 |
| 357 | 20230802 | 131600 | 3202018300 | 25400 | 25400 | 25400 | 25350 | 24 |
| 358 | 20230802 | 131500 | 3201408800 | 25400 | 25350 | 25400 | 25350 | 116 |
| 359 | 20230802 | 131400 | 3198466000 | 25350 | 25400 | 25400 | 25350 | 1180 |
| 360 | 20230802 | 131300 | 3168545450 | 25350 | 25400 | 25400 | 25350 | 217 |
| 361 | 20230802 | 131200 | 3163039600 | 25400 | 25350 | 25400 | 25350 | 69 |
| 362 | 20230802 | 131100 | 3161287850 | 25350 | 25400 | 25400 | 25350 | 39 |
| 363 | 20230802 | 131000 | 3160297950 | 25400 | 25350 | 25400 | 25350 | 438 |
| 364 | 20230802 | 130900 | 3149174850 | 25350 | 25400 | 25400 | 25350 | 49 |
| 365 | 20230802 | 130800 | 3147932650 | 25400 | 25400 | 25400 | 25400 | 1 |
| 366 | 20230802 | 130700 | 3147907250 | 25400 | 25400 | 25400 | 25350 | 406 |
| 367 | 20230802 | 130600 | 3137615000 | 25400 | 25350 | 25400 | 25350 | 16 |
| 368 | 20230802 | 130500 | 3137209300 | 25400 | 25400 | 25400 | 25350 | 50 |
| 369 | 20230802 | 130400 | 3135939650 | 25350 | 25350 | 25350 | 25350 | 13 |
| 370 | 20230802 | 130300 | 3135610100 | 25400 | 25400 | 25400 | 25350 | 59 |
| 371 | 20230802 | 130200 | 3134114200 | 25400 | 25350 | 25400 | 25350 | 10 |
| 372 | 20230802 | 130100 | 3133860600 | 25350 | 25350 | 25350 | 25350 | 228 |
| 373 | 20230802 | 130000 | 3128080800 | 25350 | 25400 | 25400 | 25350 | 21 |
| 374 | 20230802 | 125900 | 3127548300 | 25350 | 25350 | 25350 | 25350 | 11 |
| 375 | 20230802 | 125800 | 3127269450 | 25400 | 25400 | 25400 | 25350 | 4 |
| 376 | 20230802 | 125700 | 3127167950 | 25350 | 25400 | 25400 | 25350 | 30 |
| 377 | 20230802 | 125600 | 3126407200 | 25400 | 25350 | 25400 | 25350 | 15 |
| 378 | 20230802 | 125500 | 3126026900 | 25350 | 25350 | 25350 | 25350 | 101 |
| 379 | 20230802 | 125400 | 3123466550 | 25350 | 25400 | 25400 | 25350 | 137 |
| 380 | 20230802 | 125300 | 3119993500 | 25350 | 25350 | 25400 | 25350 | 253 |
| 381 | 20230802 | 125200 | 3113579850 | 25350 | 25350 | 25400 | 25350 | 12 |
| 382 | 20230802 | 125100 | 3113275600 | 25350 | 25350 | 25350 | 25350 | 26 |
| 383 | 20230802 | 125000 | 3112616500 | 25350 | 25350 | 25400 | 25350 | 30 |
| 384 | 20230802 | 124900 | 3111855800 | 25350 | 25350 | 25400 | 25350 | 29 |
| 385 | 20230802 | 124800 | 3111120600 | 25400 | 25400 | 25400 | 25350 | 93 |
| 386 | 20230802 | 124700 | 3108758600 | 25400 | 25400 | 25400 | 25350 | 244 |
| 387 | 20230802 | 124600 | 3102569000 | 25350 | 25350 | 25400 | 25350 | 162 |
| 388 | 20230802 | 124500 | 3098461700 | 25350 | 25350 | 25400 | 25350 | 17 |
| 389 | 20230802 | 124400 | 3098030600 | 25350 | 25350 | 25350 | 25350 | 5 |
| 390 | 20230802 | 124300 | 3097903850 | 25400 | 25350 | 25400 | 25350 | 106 |
| 391 | 20230802 | 124200 | 3095212100 | 25400 | 25400 | 25400 | 25400 | 42 |
| 392 | 20230802 | 124100 | 3094145300 | 25400 | 25400 | 25400 | 25350 | 524 |
| 393 | 20230802 | 124000 | 3080860800 | 25350 | 25400 | 25400 | 25350 | 39 |
| 394 | 20230802 | 123900 | 3079871800 | 25400 | 25350 | 25400 | 25350 | 874 |
| 395 | 20230802 | 123800 | 3057713850 | 25350 | 25350 | 25350 | 25350 | 123 |
| 396 | 20230802 | 123700 | 3054595800 | 25350 | 25350 | 25400 | 25350 | 52 |
| 397 | 20230802 | 123600 | 3053277400 | 25400 | 25400 | 25400 | 25350 | 30 |
| 398 | 20230802 | 123500 | 3052515500 | 25350 | 25400 | 25400 | 25350 | 474 |
| 399 | 20230802 | 123400 | 3040498550 | 25400 | 25400 | 25400 | 25350 | 168 |
| 400 | 20230802 | 123300 | 3036232550 | 25350 | 25350 | 25400 | 25350 | 865 |
| 401 | 20230802 | 123200 | 3014304750 | 25350 | 25350 | 25350 | 25350 | 3 |
| 402 | 20230802 | 123100 | 3014228700 | 25350 | 25450 | 25450 | 25350 | 1471 |
| 403 | 20230802 | 123000 | 2976864350 | 25450 | 25400 | 25450 | 25400 | 247 |
| 404 | 20230802 | 122900 | 2970590300 | 25400 | 25400 | 25450 | 25400 | 827 |
| 405 | 20230802 | 122800 | 2949584350 | 25450 | 25450 | 25450 | 25400 | 33 |
| 406 | 20230802 | 122700 | 2948745450 | 25400 | 25400 | 25450 | 25400 | 7 |
| 407 | 20230802 | 122600 | 2948567550 | 25400 | 25400 | 25450 | 25400 | 56 |
| 408 | 20230802 | 122500 | 2947143150 | 25450 | 25400 | 25450 | 25400 | 1265 |
| 409 | 20230802 | 122400 | 2915000100 | 25400 | 25400 | 25400 | 25400 | 28 |
| 410 | 20230802 | 122300 | 2914288900 | 25400 | 25400 | 25450 | 25400 | 649 |
| 411 | 20230802 | 122200 | 2897791300 | 25400 | 25450 | 25450 | 25400 | 524 |
| 412 | 20230802 | 122100 | 2884477350 | 25400 | 25400 | 25450 | 25400 | 29 |
| 413 | 20230802 | 122000 | 2883740700 | 25400 | 25400 | 25450 | 25400 | 287 |
| 414 | 20230802 | 121900 | 2876448300 | 25400 | 25400 | 25400 | 25400 | 4 |
| 415 | 20230802 | 121800 | 2876346700 | 25450 | 25400 | 25450 | 25400 | 26 |
| 416 | 20230802 | 121700 | 2875686150 | 25450 | 25450 | 25450 | 25400 | 166 |
| 417 | 20230802 | 121600 | 2871466900 | 25400 | 25450 | 25450 | 25400 | 97 |
| 418 | 20230802 | 121500 | 2869002850 | 25400 | 25400 | 25400 | 25400 | 3 |
| 419 | 20230802 | 121400 | 2868926650 | 25400 | 25400 | 25400 | 25400 | 114 |
| 420 | 20230802 | 121300 | 2866031050 | 25400 | 25400 | 25450 | 25400 | 290 |
| 421 | 20230802 | 121200 | 2858661300 | 25400 | 25400 | 25450 | 25400 | 216 |
| 422 | 20230802 | 121100 | 2853174350 | 25450 | 25400 | 25450 | 25400 | 104 |
| 423 | 20230802 | 121000 | 2850529000 | 25400 | 25450 | 25450 | 25400 | 57 |
| 424 | 20230802 | 120900 | 2849078900 | 25400 | 25400 | 25450 | 25400 | 11 |
| 425 | 20230802 | 120800 | 2848799400 | 25450 | 25450 | 25450 | 25400 | 35 |
| 426 | 20230802 | 120700 | 2847909300 | 25400 | 25400 | 25450 | 25400 | 14 |
| 427 | 20230802 | 120600 | 2847553350 | 25400 | 25400 | 25450 | 25400 | 24 |
| 428 | 20230802 | 120500 | 2846943600 | 25400 | 25400 | 25400 | 25400 | 26 |
| 429 | 20230802 | 120400 | 2846283200 | 25450 | 25450 | 25450 | 25400 | 895 |
| 430 | 20230802 | 120300 | 2823505650 | 25400 | 25400 | 25450 | 25400 | 16 |
| 431 | 20230802 | 120200 | 2823099100 | 25400 | 25400 | 25400 | 25400 | 34 |
| 432 | 20230802 | 120100 | 2822235500 | 25450 | 25400 | 25450 | 25400 | 1683 |
| 433 | 20230802 | 120000 | 2779485300 | 25400 | 25400 | 25400 | 25350 | 1189 |
| 434 | 20230802 | 115900 | 2749284950 | 25350 | 25350 | 25350 | 25350 | 30 |
| 435 | 20230802 | 115800 | 2748524450 | 25400 | 25350 | 25400 | 25350 | 12 |
| 436 | 20230802 | 115700 | 2748219700 | 25350 | 25350 | 25400 | 25350 | 213 |
| 437 | 20230802 | 115600 | 2742809650 | 25400 | 25350 | 25400 | 25350 | 20 |
| 438 | 20230802 | 115500 | 2742302500 | 25400 | 25350 | 25400 | 25350 | 14 |
| 439 | 20230802 | 115400 | 2741947400 | 25350 | 25400 | 25400 | 25350 | 86 |
| 440 | 20230802 | 115300 | 2739763200 | 25350 | 25350 | 25350 | 25350 | 33 |
| 441 | 20230802 | 115200 | 2738926650 | 25350 | 25350 | 25350 | 25350 | 75 |
| 442 | 20230802 | 115100 | 2737025400 | 25350 | 25400 | 25400 | 25350 | 1003 |
| 443 | 20230802 | 115000 | 2711549400 | 25400 | 25400 | 25450 | 25400 | 46 |
| 444 | 20230802 | 114900 | 2710380600 | 25400 | 25400 | 25400 | 25400 | 305 |
| 445 | 20230802 | 114800 | 2702633600 | 25400 | 25400 | 25400 | 25400 | 74 |
| 446 | 20230802 | 114700 | 2700754000 | 25400 | 25450 | 25450 | 25400 | 119 |
| 447 | 20230802 | 114600 | 2697731350 | 25400 | 25450 | 25450 | 25400 | 194 |
| 448 | 20230802 | 114500 | 2692797500 | 25400 | 25450 | 25450 | 25400 | 59 |
| 449 | 20230802 | 114400 | 2691296850 | 25450 | 25450 | 25450 | 25400 | 1220 |
| 450 | 20230802 | 114300 | 2660303500 | 25450 | 25500 | 25500 | 25450 | 8768 |
| 451 | 20230802 | 114200 | 2436794950 | 25500 | 25550 | 25550 | 25500 | 121 |
| 452 | 20230802 | 114100 | 2433708500 | 25550 | 25550 | 25550 | 25500 | 278 |
| 453 | 20230802 | 114000 | 2426611000 | 25500 | 25500 | 25550 | 25500 | 103 |
| 454 | 20230802 | 113900 | 2423983750 | 25500 | 25550 | 25550 | 25500 | 804 |
| 455 | 20230802 | 113800 | 2403469400 | 25500 | 25500 | 25550 | 25500 | 97 |
| 456 | 20230802 | 113700 | 2400991300 | 25550 | 25500 | 25550 | 25500 | 766 |
| 457 | 20230802 | 113600 | 2381423000 | 25500 | 25500 | 25550 | 25500 | 407 |
| 458 | 20230802 | 113500 | 2371032200 | 25500 | 25550 | 25550 | 25500 | 225 |
| 459 | 20230802 | 113400 | 2365285450 | 25550 | 25550 | 25550 | 25500 | 337 |
| 460 | 20230802 | 113300 | 2356680100 | 25550 | 25500 | 25550 | 25500 | 750 |
| 461 | 20230802 | 113200 | 2337520800 | 25550 | 25500 | 25550 | 25500 | 2243 |
| 462 | 20230802 | 113100 | 2280227900 | 25500 | 25450 | 25550 | 25450 | 13547 |
| 463 | 20230802 | 113000 | 1934787050 | 25400 | 25450 | 25450 | 25400 | 2493 |
| 464 | 20230802 | 112900 | 1871341100 | 25450 | 25400 | 25450 | 25400 | 54 |
| 465 | 20230802 | 112800 | 1869966950 | 25450 | 25400 | 25450 | 25400 | 410 |
| 466 | 20230802 | 112700 | 1859545900 | 25400 | 25400 | 25450 | 25400 | 46 |
| 467 | 20230802 | 112600 | 1858377000 | 25450 | 25400 | 25450 | 25400 | 1083 |
| 468 | 20230802 | 112500 | 1830819700 | 25400 | 25400 | 25450 | 25400 | 20 |
| 469 | 20230802 | 112400 | 1830311650 | 25400 | 25400 | 25400 | 25400 | 36 |
| 470 | 20230802 | 112300 | 1829397250 | 25400 | 25400 | 25450 | 25400 | 15 |
| 471 | 20230802 | 112200 | 1829016150 | 25400 | 25450 | 25450 | 25400 | 188 |
| 472 | 20230802 | 112100 | 1824237450 | 25400 | 25450 | 25450 | 25400 | 329 |
| 473 | 20230802 | 112000 | 1815865750 | 25400 | 25400 | 25450 | 25400 | 38 |
| 474 | 20230802 | 111900 | 1814899300 | 25400 | 25400 | 25450 | 25400 | 594 |
| 475 | 20230802 | 111800 | 1799808300 | 25450 | 25450 | 25450 | 25400 | 73 |
| 476 | 20230802 | 111700 | 1797950900 | 25450 | 25400 | 25450 | 25400 | 73 |
| 477 | 20230802 | 111600 | 1796093950 | 25400 | 25450 | 25450 | 25400 | 688 |
| 478 | 20230802 | 111500 | 1778618600 | 25400 | 25400 | 25400 | 25400 | 68 |
| 479 | 20230802 | 111400 | 1776891400 | 25450 | 25400 | 25450 | 25400 | 244 |
| 480 | 20230802 | 111300 | 1770689950 | 25450 | 25400 | 25450 | 25400 | 2342 |
| 481 | 20230802 | 111200 | 1711137450 | 25450 | 25450 | 25450 | 25400 | 59 |
| 482 | 20230802 | 111100 | 1709636000 | 25400 | 25400 | 25450 | 25400 | 93 |
| 483 | 20230802 | 111000 | 1707273200 | 25400 | 25450 | 25450 | 25400 | 155 |
| 484 | 20230802 | 110900 | 1703329450 | 25400 | 25400 | 25400 | 25400 | 20 |
| 485 | 20230802 | 110800 | 1702821450 | 25400 | 25400 | 25400 | 25400 | 63 |
| 486 | 20230802 | 110700 | 1701221250 | 25400 | 25400 | 25400 | 25400 | 99 |
| 487 | 20230802 | 110600 | 1698706650 | 25400 | 25400 | 25400 | 25400 | 104 |
| 488 | 20230802 | 110500 | 1696065050 | 25400 | 25400 | 25400 | 25400 | 57 |
| 489 | 20230802 | 110400 | 1694617250 | 25400 | 25450 | 25450 | 25400 | 66 |
| 490 | 20230802 | 110300 | 1692940650 | 25400 | 25400 | 25450 | 25400 | 149 |
| 491 | 20230802 | 110200 | 1689155900 | 25400 | 25400 | 25450 | 25400 | 5 |
| 492 | 20230802 | 110100 | 1689028800 | 25400 | 25400 | 25400 | 25400 | 29 |
| 493 | 20230802 | 110000 | 1688292200 | 25400 | 25450 | 25450 | 25400 | 8 |
| 494 | 20230802 | 105900 | 1688088900 | 25400 | 25400 | 25400 | 25400 | 113 |
| 495 | 20230802 | 105800 | 1685218700 | 25400 | 25400 | 25400 | 25400 | 105 |
| 496 | 20230802 | 105700 | 1682551700 | 25400 | 25350 | 25400 | 25350 | 32 |
| 497 | 20230802 | 105600 | 1681738950 | 25350 | 25400 | 25450 | 25350 | 2444 |
| 498 | 20230802 | 105500 | 1619666400 | 25400 | 25350 | 25400 | 25350 | 605 |
| 499 | 20230802 | 105400 | 1604299700 | 25400 | 25400 | 25400 | 25350 | 809 |
| 500 | 20230802 | 105300 | 1583752650 | 25350 | 25400 | 25400 | 25350 | 489 |
| 501 | 20230802 | 105200 | 1571354600 | 25400 | 25400 | 25400 | 25400 | 1136 |
| 502 | 20230802 | 105100 | 1542500200 | 25450 | 25450 | 25450 | 25400 | 64 |
| 503 | 20230802 | 105000 | 1540873050 | 25450 | 25400 | 25450 | 25400 | 179 |
| 504 | 20230802 | 104900 | 1536322750 | 25450 | 25400 | 25450 | 25400 | 408 |
| 505 | 20230802 | 104800 | 1525959400 | 25400 | 25400 | 25400 | 25400 | 7 |
| 506 | 20230802 | 104700 | 1525781600 | 25400 | 25400 | 25450 | 25400 | 284 |
| 507 | 20230802 | 104600 | 1518566750 | 25400 | 25450 | 25450 | 25400 | 556 |
| 508 | 20230802 | 104500 | 1504435650 | 25450 | 25450 | 25450 | 25400 | 1135 |
| 509 | 20230802 | 104400 | 1475590050 | 25400 | 25350 | 25400 | 25350 | 941 |
| 510 | 20230802 | 104300 | 1451690050 | 25400 | 25400 | 25400 | 25350 | 65 |
| 511 | 20230802 | 104200 | 1450039200 | 25350 | 25350 | 25350 | 25350 | 31 |
| 512 | 20230802 | 104100 | 1449253350 | 25350 | 25350 | 25350 | 25300 | 131 |
| 513 | 20230802 | 104000 | 1445932650 | 25350 | 25300 | 25350 | 25300 | 131 |
| 514 | 20230802 | 103900 | 1442612450 | 25300 | 25300 | 25350 | 25300 | 109 |
| 515 | 20230802 | 103800 | 1439849750 | 25350 | 25350 | 25350 | 25300 | 141 |
| 516 | 20230802 | 103700 | 1436275600 | 25300 | 25300 | 25300 | 25300 | 67 |
| 517 | 20230802 | 103600 | 1434580500 | 25300 | 25300 | 25350 | 25300 | 27 |
| 518 | 20230802 | 103500 | 1433897300 | 25300 | 25300 | 25300 | 25250 | 670 |
| 519 | 20230802 | 103400 | 1416946600 | 25250 | 25250 | 25300 | 25250 | 98 |
| 520 | 20230802 | 103300 | 1414467800 | 25250 | 25250 | 25250 | 25250 | 4 |
| 521 | 20230802 | 103200 | 1414366800 | 25250 | 25250 | 25300 | 25250 | 93 |
| 522 | 20230802 | 103100 | 1412017650 | 25300 | 25300 | 25300 | 25250 | 1579 |
| 523 | 20230802 | 103000 | 1372110550 | 25300 | 25350 | 25350 | 25300 | 20 |
| 524 | 20230802 | 102900 | 1371604400 | 25350 | 25300 | 25350 | 25300 | 261 |
| 525 | 20230802 | 102800 | 1364990950 | 25300 | 25300 | 25350 | 25300 | 45 |
| 526 | 20230802 | 102700 | 1363850450 | 25300 | 25300 | 25350 | 25300 | 1001 |
| 527 | 20230802 | 102600 | 1338524650 | 25300 | 25350 | 25350 | 25300 | 67 |
| 528 | 20230802 | 102500 | 1336826250 | 25300 | 25350 | 25350 | 25300 | 340 |
| 529 | 20230802 | 102400 | 1328215350 | 25300 | 25300 | 25300 | 25300 | 1032 |
| 530 | 20230802 | 102300 | 1302105750 | 25250 | 25300 | 25300 | 25250 | 37 |
| 531 | 20230802 | 102200 | 1301170550 | 25250 | 25300 | 25300 | 25250 | 142 |
| 532 | 20230802 | 102100 | 1297583100 | 25300 | 25250 | 25300 | 25250 | 211 |
| 533 | 20230802 | 102000 | 1292250700 | 25250 | 25250 | 25250 | 25250 | 0 |
| 534 | 20230802 | 101900 | 1292250700 | 25250 | 25300 | 25300 | 25250 | 80 |
| 535 | 20230802 | 101800 | 1290227900 | 25300 | 25300 | 25300 | 25250 | 1393 |
| 536 | 20230802 | 101700 | 1255040650 | 25300 | 25300 | 25300 | 25300 | 410 |
| 537 | 20230802 | 101600 | 1244667650 | 25300 | 25250 | 25300 | 25250 | 38 |
| 538 | 20230802 | 101500 | 1243706450 | 25250 | 25300 | 25300 | 25250 | 157 |
| 539 | 20230802 | 101400 | 1239740100 | 25300 | 25250 | 25300 | 25250 | 105 |
| 540 | 20230802 | 101300 | 1237088600 | 25250 | 25250 | 25250 | 25250 | 76 |
| 541 | 20230802 | 101200 | 1235169600 | 25300 | 25300 | 25300 | 25250 | 218 |
| 542 | 20230802 | 101100 | 1229661750 | 25250 | 25300 | 25300 | 25250 | 2424 |
| 543 | 20230802 | 101000 | 1168338700 | 25300 | 25300 | 25300 | 25250 | 131 |
| 544 | 20230802 | 100900 | 1165029400 | 25300 | 25250 | 25300 | 25250 | 332 |
| 545 | 20230802 | 100800 | 1156646200 | 25250 | 25250 | 25250 | 25250 | 272 |
| 546 | 20230802 | 100700 | 1149778200 | 25300 | 25250 | 25300 | 25250 | 101 |
| 547 | 20230802 | 100600 | 1147227900 | 25250 | 25250 | 25250 | 25250 | 22 |
| 548 | 20230802 | 100500 | 1146672400 | 25300 | 25250 | 25300 | 25250 | 59 |
| 549 | 20230802 | 100400 | 1145182600 | 25250 | 25300 | 25300 | 25250 | 5 |
| 550 | 20230802 | 100300 | 1145056300 | 25250 | 25300 | 25300 | 25250 | 59 |
| 551 | 20230802 | 100200 | 1143566450 | 25300 | 25300 | 25300 | 25250 | 1177 |
| 552 | 20230802 | 100100 | 1113844850 | 25300 | 25300 | 25300 | 25300 | 1 |
| 553 | 20230802 | 100000 | 1113819550 | 25250 | 25250 | 25300 | 25250 | 88 |
| 554 | 20230802 | 095900 | 1111595600 | 25250 | 25250 | 25300 | 25250 | 867 |
| 555 | 20230802 | 095800 | 1089703800 | 25250 | 25250 | 25250 | 25250 | 622 |
| 556 | 20230802 | 095700 | 1073998300 | 25200 | 25200 | 25250 | 25200 | 52 |
| 557 | 20230802 | 095600 | 1072686500 | 25250 | 25250 | 25250 | 25250 | 188 |
| 558 | 20230802 | 095500 | 1067939500 | 25250 | 25250 | 25300 | 25200 | 248 |
| 559 | 20230802 | 095400 | 1061683800 | 25250 | 25250 | 25300 | 25250 | 535 |
| 560 | 20230802 | 095300 | 1048173300 | 25250 | 25250 | 25300 | 25250 | 229 |
| 561 | 20230802 | 095200 | 1042390700 | 25250 | 25250 | 25300 | 25250 | 208 |
| 562 | 20230802 | 095100 | 1037130800 | 25250 | 25250 | 25250 | 25250 | 1136 |
| 563 | 20230802 | 095000 | 1008446800 | 25250 | 25250 | 25250 | 25250 | 23 |
| 564 | 20230802 | 094900 | 1007866050 | 25250 | 25200 | 25250 | 25200 | 269 |
| 565 | 20230802 | 094800 | 1001079800 | 25200 | 25250 | 25250 | 25200 | 61 |
| 566 | 20230802 | 094700 | 999540650 | 25250 | 25200 | 25250 | 25200 | 145 |
| 567 | 20230802 | 094600 | 995886450 | 25250 | 25200 | 25250 | 25200 | 288 |
| 568 | 20230802 | 094500 | 988621300 | 25200 | 25250 | 25250 | 25200 | 439 |
| 569 | 20230802 | 094400 | 977537850 | 25200 | 25250 | 25250 | 25200 | 3 |
| 570 | 20230802 | 094300 | 977462150 | 25200 | 25250 | 25250 | 25200 | 641 |
| 571 | 20230802 | 094200 | 961277700 | 25250 | 25250 | 25250 | 25250 | 66 |
| 572 | 20230802 | 094100 | 959611200 | 25250 | 25350 | 25350 | 25250 | 549 |
| 573 | 20230802 | 094000 | 945721950 | 25350 | 25300 | 25350 | 25300 | 589 |
| 574 | 20230802 | 093900 | 930819950 | 25300 | 25300 | 25300 | 25300 | 84 |
| 575 | 20230802 | 093800 | 928694750 | 25250 | 25300 | 25350 | 25250 | 715 |
| 576 | 20230802 | 093700 | 910605800 | 25300 | 25300 | 25350 | 25300 | 223 |
| 577 | 20230802 | 093600 | 904963700 | 25300 | 25300 | 25300 | 25300 | 136 |
| 578 | 20230802 | 093500 | 901522900 | 25300 | 25300 | 25300 | 25250 | 224 |
| 579 | 20230802 | 093400 | 895865700 | 25300 | 25300 | 25350 | 25250 | 632 |
| 580 | 20230802 | 093300 | 879870300 | 25300 | 25300 | 25300 | 25300 | 179 |
| 581 | 20230802 | 093200 | 875341600 | 25300 | 25250 | 25300 | 25250 | 727 |
| 582 | 20230802 | 093100 | 856981650 | 25250 | 25250 | 25250 | 25200 | 76 |
| 583 | 20230802 | 093000 | 855063350 | 25250 | 25200 | 25250 | 25200 | 15 |
| 584 | 20230802 | 092900 | 854685250 | 25200 | 25200 | 25200 | 25200 | 119 |
| 585 | 20230802 | 092800 | 851686450 | 25200 | 25150 | 25250 | 25150 | 182 |
| 586 | 20230802 | 092700 | 847101400 | 25150 | 25100 | 25150 | 25100 | 1985 |
| 587 | 20230802 | 092600 | 797266950 | 25050 | 25100 | 25100 | 25050 | 34 |
| 588 | 20230802 | 092500 | 796413850 | 25050 | 25100 | 25100 | 25050 | 75 |
| 589 | 20230802 | 092400 | 794532000 | 25050 | 25100 | 25150 | 25050 | 1259 |
| 590 | 20230802 | 092300 | 762930500 | 25100 | 25150 | 25150 | 25100 | 1096 |
| 591 | 20230802 | 092200 | 735376850 | 25200 | 25200 | 25200 | 25150 | 124 |
| 592 | 20230802 | 092100 | 732257250 | 25200 | 25200 | 25200 | 25150 | 1781 |
| 593 | 20230802 | 092000 | 687432450 | 25200 | 25150 | 25200 | 25150 | 365 |
| 594 | 20230802 | 091900 | 678235150 | 25200 | 25150 | 25200 | 25150 | 123 |
| 595 | 20230802 | 091800 | 675136000 | 25150 | 25200 | 25200 | 25150 | 12 |
| 596 | 20230802 | 091700 | 674834100 | 25200 | 25150 | 25200 | 25150 | 53 |
| 597 | 20230802 | 091600 | 673499350 | 25200 | 25200 | 25200 | 25150 | 1351 |
| 598 | 20230802 | 091500 | 639520550 | 25200 | 25150 | 25200 | 25150 | 1504 |
| 599 | 20230802 | 091400 | 601658050 | 25200 | 25200 | 25200 | 25150 | 72 |
| 600 | 20230802 | 091300 | 599844350 | 25200 | 25150 | 25200 | 25150 | 708 |
| 601 | 20230802 | 091200 | 582026950 | 25150 | 25150 | 25150 | 25150 | 1405 |
| 602 | 20230802 | 091100 | 546691200 | 25200 | 25200 | 25250 | 25200 | 670 |
| 603 | 20230802 | 091000 | 529802200 | 25200 | 25250 | 25250 | 25200 | 394 |
| 604 | 20230802 | 090900 | 519864600 | 25250 | 25250 | 25250 | 25200 | 574 |
| 605 | 20230802 | 090800 | 505371300 | 25200 | 25200 | 25250 | 25200 | 790 |
| 606 | 20230802 | 090700 | 485462350 | 25200 | 25300 | 25300 | 25200 | 519 |
| 607 | 20230802 | 090600 | 472376150 | 25250 | 25300 | 25300 | 25200 | 1961 |
| 608 | 20230802 | 090500 | 422848850 | 25250 | 25250 | 25350 | 25250 | 863 |
| 609 | 20230802 | 090400 | 401051150 | 25250 | 25300 | 25350 | 25250 | 5682 |
| 610 | 20230802 | 090300 | 257415350 | 25300 | 25350 | 25400 | 25300 | 907 |
| 611 | 20230802 | 090200 | 234422550 | 25400 | 25400 | 25400 | 25350 | 712 |
| 612 | 20230802 | 090100 | 216372450 | 25350 | 25400 | 25400 | 25350 | 375 |
| 613 | 20230802 | 090000 | 206853950 | 25350 | 25500 | 25550 | 25350 | 8048 |