30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 183300 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 3482 |
| 3 | 20230802 | 183200 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20230802 | 183100 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20230802 | 183000 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20230802 | 182900 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20230802 | 182800 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20230802 | 182700 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20230802 | 182600 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20230802 | 182500 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20230802 | 182400 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20230802 | 182300 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20230802 | 182200 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20230802 | 182100 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20230802 | 182000 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20230802 | 181900 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20230802 | 181800 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20230802 | 181700 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20230802 | 181600 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20230802 | 181500 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20230802 | 181400 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20230802 | 181300 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20230802 | 181200 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20230802 | 181100 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20230802 | 181000 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20230802 | 180900 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20230802 | 180800 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20230802 | 180700 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20230802 | 180600 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20230802 | 180500 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20230802 | 180400 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20230802 | 180300 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 3482 |
| 33 | 20230802 | 180200 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20230802 | 180100 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20230802 | 180000 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20230802 | 175900 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20230802 | 175800 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20230802 | 175700 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20230802 | 175600 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20230802 | 175500 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20230802 | 175400 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20230802 | 175300 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20230802 | 175200 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20230802 | 175100 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20230802 | 175000 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20230802 | 174900 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20230802 | 174800 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20230802 | 174700 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20230802 | 174600 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20230802 | 174500 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20230802 | 174400 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20230802 | 174300 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20230802 | 174200 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20230802 | 174100 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20230802 | 174000 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20230802 | 173900 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20230802 | 173800 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20230802 | 173700 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20230802 | 173600 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20230802 | 173500 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20230802 | 173400 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20230802 | 173300 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 3482 |
| 63 | 20230802 | 173200 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20230802 | 173100 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20230802 | 173000 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20230802 | 172900 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20230802 | 172800 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20230802 | 172700 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20230802 | 172600 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20230802 | 172500 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20230802 | 172400 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20230802 | 172300 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20230802 | 172200 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20230802 | 172100 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20230802 | 172000 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20230802 | 171900 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20230802 | 171800 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20230802 | 171700 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20230802 | 171600 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20230802 | 171500 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20230802 | 171400 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20230802 | 171300 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20230802 | 171200 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20230802 | 171100 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20230802 | 171000 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20230802 | 170900 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20230802 | 170800 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20230802 | 170700 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20230802 | 170600 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20230802 | 170500 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20230802 | 170400 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20230802 | 170300 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 3482 |
| 93 | 20230802 | 170200 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20230802 | 170100 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20230802 | 170000 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20230802 | 165900 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20230802 | 165800 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20230802 | 165700 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20230802 | 165600 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20230802 | 165500 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20230802 | 165400 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20230802 | 165300 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20230802 | 165200 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20230802 | 165100 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20230802 | 165000 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20230802 | 164900 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20230802 | 164800 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20230802 | 164700 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20230802 | 164600 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20230802 | 164500 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20230802 | 164400 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20230802 | 164300 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20230802 | 164200 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20230802 | 164100 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20230802 | 164000 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20230802 | 163900 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20230802 | 163800 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20230802 | 163700 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20230802 | 163600 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20230802 | 163500 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20230802 | 163400 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20230802 | 163300 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 3482 |
| 123 | 20230802 | 163200 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20230802 | 163100 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20230802 | 163000 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20230802 | 162900 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20230802 | 162800 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20230802 | 162700 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20230802 | 162600 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20230802 | 162500 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20230802 | 162400 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20230802 | 162300 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20230802 | 162200 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20230802 | 162100 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20230802 | 162000 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20230802 | 161900 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20230802 | 161800 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20230802 | 161700 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20230802 | 161600 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20230802 | 161500 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20230802 | 161400 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20230802 | 161300 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20230802 | 161200 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20230802 | 161100 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20230802 | 161000 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20230802 | 160900 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20230802 | 160800 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20230802 | 160700 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20230802 | 160600 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20230802 | 160500 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20230802 | 160400 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20230802 | 160300 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 3482 |
| 153 | 20230802 | 160200 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20230802 | 160100 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20230802 | 160000 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20230802 | 155900 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20230802 | 155800 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20230802 | 155700 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20230802 | 155600 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20230802 | 155500 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20230802 | 155400 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20230802 | 155300 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20230802 | 155200 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20230802 | 155100 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20230802 | 155000 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20230802 | 154900 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20230802 | 154800 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20230802 | 154700 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20230802 | 154600 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20230802 | 154500 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20230802 | 154400 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20230802 | 154300 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20230802 | 154200 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20230802 | 154100 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20230802 | 154000 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20230802 | 153900 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20230802 | 153800 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20230802 | 153700 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20230802 | 153600 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20230802 | 153500 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20230802 | 153400 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20230802 | 153300 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 3482 |
| 183 | 20230802 | 153200 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20230802 | 153100 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20230802 | 153000 | 5471475000 | 26050 | 26050 | 26050 | 26050 | 3482 |
| 186 | 20230802 | 152900 | 5380768900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20230802 | 152800 | 5380768900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20230802 | 152700 | 5380768900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20230802 | 152600 | 5380768900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20230802 | 152500 | 5380768900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20230802 | 152400 | 5380768900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20230802 | 152300 | 5380768900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20230802 | 152200 | 5380768900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20230802 | 152100 | 5380768900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20230802 | 152000 | 5380768900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20230802 | 151900 | 5380768900 | 26100 | 26050 | 26100 | 26050 | 270 |
| 197 | 20230802 | 151800 | 5373722300 | 26100 | 26100 | 26100 | 26100 | 140 |
| 198 | 20230802 | 151700 | 5370068300 | 26150 | 26150 | 26150 | 26100 | 1006 |
| 199 | 20230802 | 151600 | 5343799250 | 26150 | 26150 | 26150 | 26100 | 88 |
| 200 | 20230802 | 151500 | 5341498950 | 26150 | 26100 | 26150 | 26100 | 141 |
| 201 | 20230802 | 151400 | 5337815400 | 26100 | 26100 | 26150 | 26100 | 129 |
| 202 | 20230802 | 151300 | 5334444500 | 26150 | 26150 | 26150 | 26100 | 174 |
| 203 | 20230802 | 151200 | 5329898600 | 26100 | 26150 | 26200 | 26100 | 196 |
| 204 | 20230802 | 151100 | 5324771450 | 26150 | 26150 | 26150 | 26100 | 127 |
| 205 | 20230802 | 151000 | 5321450950 | 26100 | 26100 | 26150 | 26100 | 55 |
| 206 | 20230802 | 150900 | 5320014200 | 26100 | 26100 | 26150 | 26050 | 53 |
| 207 | 20230802 | 150800 | 5318630900 | 26100 | 26050 | 26100 | 26050 | 118 |
| 208 | 20230802 | 150700 | 5315552550 | 26050 | 26050 | 26100 | 26050 | 47 |
| 209 | 20230802 | 150600 | 5314327350 | 26050 | 26050 | 26100 | 26050 | 149 |
| 210 | 20230802 | 150500 | 5310439500 | 26100 | 26000 | 26100 | 26000 | 994 |
| 211 | 20230802 | 150400 | 5284580550 | 26100 | 26100 | 26100 | 26000 | 319 |
| 212 | 20230802 | 150300 | 5276276650 | 26050 | 26100 | 26100 | 26050 | 449 |
| 213 | 20230802 | 150200 | 5264574700 | 26050 | 26050 | 26050 | 26050 | 135 |
| 214 | 20230802 | 150100 | 5261057950 | 26050 | 26050 | 26100 | 26050 | 1014 |
| 215 | 20230802 | 150000 | 5234643050 | 26050 | 26100 | 26150 | 26050 | 377 |
| 216 | 20230802 | 145900 | 5224808050 | 26150 | 26100 | 26200 | 26100 | 1232 |
| 217 | 20230802 | 145800 | 5192643750 | 26150 | 26150 | 26150 | 26100 | 45 |
| 218 | 20230802 | 145700 | 5191469000 | 26150 | 26100 | 26150 | 26100 | 350 |
| 219 | 20230802 | 145600 | 5182329750 | 26100 | 26150 | 26150 | 26100 | 36 |
| 220 | 20230802 | 145500 | 5181388650 | 26150 | 26150 | 26200 | 26150 | 436 |
| 221 | 20230802 | 145400 | 5169987200 | 26150 | 26150 | 26150 | 26100 | 302 |
| 222 | 20230802 | 145300 | 5162091800 | 26100 | 26100 | 26150 | 26100 | 48 |
| 223 | 20230802 | 145200 | 5160838350 | 26100 | 26150 | 26150 | 26100 | 127 |
| 224 | 20230802 | 145100 | 5157517550 | 26100 | 26100 | 26100 | 26100 | 207 |
| 225 | 20230802 | 145000 | 5152114850 | 26100 | 26100 | 26150 | 26100 | 44 |
| 226 | 20230802 | 144900 | 5150966050 | 26100 | 26150 | 26200 | 26100 | 1197 |
| 227 | 20230802 | 144800 | 5119655600 | 26200 | 26200 | 26200 | 26150 | 58 |
| 228 | 20230802 | 144700 | 5118136100 | 26200 | 26200 | 26250 | 26150 | 136 |
| 229 | 20230802 | 144600 | 5114574050 | 26200 | 26200 | 26200 | 26150 | 261 |
| 230 | 20230802 | 144500 | 5107735950 | 26250 | 26150 | 26250 | 26150 | 109 |
| 231 | 20230802 | 144400 | 5104880700 | 26200 | 26200 | 26200 | 26150 | 139 |
| 232 | 20230802 | 144300 | 5101238950 | 26200 | 26200 | 26200 | 26150 | 210 |
| 233 | 20230802 | 144200 | 5095741350 | 26200 | 26200 | 26200 | 26150 | 1195 |
| 234 | 20230802 | 144100 | 5064450300 | 26150 | 26150 | 26200 | 26150 | 198 |
| 235 | 20230802 | 144000 | 5059268600 | 26150 | 26100 | 26150 | 26100 | 335 |
| 236 | 20230802 | 143900 | 5050508500 | 26100 | 26100 | 26150 | 26100 | 89 |
| 237 | 20230802 | 143800 | 5048183100 | 26150 | 26200 | 26200 | 26000 | 159 |
| 238 | 20230802 | 143700 | 5044027950 | 25850 | 26200 | 26200 | 25850 | 1600 |
| 239 | 20230802 | 143600 | 5002413500 | 26200 | 26150 | 26200 | 26150 | 84 |
| 240 | 20230802 | 143500 | 5000213900 | 26150 | 26100 | 26200 | 26100 | 148 |
| 241 | 20230802 | 143400 | 4996339850 | 26100 | 26100 | 26200 | 26100 | 26 |
| 242 | 20230802 | 143300 | 4995660800 | 26150 | 26100 | 26150 | 26100 | 444 |
| 243 | 20230802 | 143200 | 4984052700 | 26150 | 26100 | 26150 | 26100 | 123 |
| 244 | 20230802 | 143100 | 4980837750 | 26050 | 26100 | 26100 | 26050 | 192 |
| 245 | 20230802 | 143000 | 4975827850 | 26050 | 26100 | 26100 | 26050 | 139 |
| 246 | 20230802 | 142900 | 4972201950 | 26050 | 26050 | 26050 | 26050 | 37 |
| 247 | 20230802 | 142800 | 4971238100 | 26100 | 26050 | 26100 | 26050 | 41 |
| 248 | 20230802 | 142700 | 4970168550 | 26050 | 26000 | 26100 | 26000 | 182 |
| 249 | 20230802 | 142600 | 4965427300 | 26000 | 26050 | 26100 | 26000 | 527 |
| 250 | 20230802 | 142500 | 4951705700 | 26050 | 26100 | 26100 | 26050 | 26 |
| 251 | 20230802 | 142400 | 4951027150 | 26100 | 26050 | 26100 | 26050 | 116 |
| 252 | 20230802 | 142300 | 4947999650 | 26050 | 26100 | 26150 | 26050 | 918 |
| 253 | 20230802 | 142200 | 4924039700 | 26100 | 26150 | 26150 | 26100 | 113 |
| 254 | 20230802 | 142100 | 4921086850 | 26100 | 26100 | 26150 | 26100 | 169 |
| 255 | 20230802 | 142000 | 4916669450 | 26100 | 26100 | 26150 | 26100 | 107 |
| 256 | 20230802 | 141900 | 4913871550 | 26150 | 26200 | 26200 | 26150 | 297 |
| 257 | 20230802 | 141800 | 4906100700 | 26150 | 26150 | 26150 | 26100 | 265 |
| 258 | 20230802 | 141700 | 4899171550 | 26150 | 26150 | 26150 | 26100 | 121 |
| 259 | 20230802 | 141600 | 4896009650 | 26150 | 26150 | 26200 | 26150 | 488 |
| 260 | 20230802 | 141500 | 4883244250 | 26150 | 26150 | 26200 | 26150 | 457 |
| 261 | 20230802 | 141400 | 4871293550 | 26150 | 26100 | 26150 | 26100 | 94 |
| 262 | 20230802 | 141300 | 4868838850 | 26100 | 26100 | 26150 | 26100 | 119 |
| 263 | 20230802 | 141200 | 4865728750 | 26100 | 26150 | 26150 | 26100 | 44 |
| 264 | 20230802 | 141100 | 4864580100 | 26100 | 26100 | 26100 | 26100 | 207 |
| 265 | 20230802 | 141000 | 4859177400 | 26100 | 26100 | 26150 | 26100 | 499 |
| 266 | 20230802 | 140900 | 4846149500 | 26100 | 26100 | 26150 | 26100 | 205 |
| 267 | 20230802 | 140800 | 4840798750 | 26100 | 26050 | 26150 | 26050 | 93 |
| 268 | 20230802 | 140700 | 4838371550 | 26100 | 26050 | 26100 | 26050 | 78 |
| 269 | 20230802 | 140600 | 4836337850 | 26100 | 26100 | 26100 | 26050 | 845 |
| 270 | 20230802 | 140500 | 4814283450 | 26050 | 26050 | 26100 | 26000 | 117 |
| 271 | 20230802 | 140400 | 4811231800 | 26050 | 26050 | 26100 | 26000 | 43 |
| 272 | 20230802 | 140300 | 4810110600 | 26050 | 26050 | 26050 | 26050 | 370 |
| 273 | 20230802 | 140200 | 4800472100 | 26050 | 26050 | 26100 | 26050 | 432 |
| 274 | 20230802 | 140100 | 4789214100 | 26050 | 26100 | 26100 | 26050 | 560 |
| 275 | 20230802 | 140000 | 4774624100 | 26050 | 26050 | 26100 | 26050 | 121 |
| 276 | 20230802 | 135900 | 4771471150 | 26100 | 26100 | 26100 | 26050 | 125 |
| 277 | 20230802 | 135800 | 4768210350 | 26100 | 26050 | 26100 | 26050 | 44 |
| 278 | 20230802 | 135700 | 4767063800 | 26050 | 26100 | 26100 | 26050 | 150 |
| 279 | 20230802 | 135600 | 4763150750 | 26050 | 26050 | 26050 | 26000 | 20 |
| 280 | 20230802 | 135500 | 4762630250 | 26050 | 26050 | 26050 | 26000 | 558 |
| 281 | 20230802 | 135400 | 4748115800 | 26000 | 25950 | 26050 | 25950 | 452 |
| 282 | 20230802 | 135300 | 4736357150 | 25950 | 25900 | 25950 | 25900 | 67 |
| 283 | 20230802 | 135200 | 4734620500 | 25900 | 25950 | 25950 | 25900 | 13 |
| 284 | 20230802 | 135100 | 4734283700 | 25950 | 25950 | 25950 | 25850 | 835 |
| 285 | 20230802 | 135000 | 4712633400 | 26000 | 25900 | 26000 | 25900 | 626 |
| 286 | 20230802 | 134900 | 4696365900 | 25950 | 25900 | 25950 | 25900 | 40 |
| 287 | 20230802 | 134800 | 4695329600 | 25900 | 25850 | 25950 | 25850 | 461 |
| 288 | 20230802 | 134700 | 4683386000 | 25900 | 25900 | 25900 | 25850 | 92 |
| 289 | 20230802 | 134600 | 4681006050 | 25900 | 25850 | 25900 | 25850 | 345 |
| 290 | 20230802 | 134500 | 4672085400 | 25850 | 25750 | 25850 | 25750 | 49 |
| 291 | 20230802 | 134400 | 4670822750 | 25850 | 25850 | 25850 | 25600 | 11356 |
| 292 | 20230802 | 134300 | 4378782200 | 25900 | 25950 | 26000 | 25700 | 10743 |
| 293 | 20230802 | 134200 | 4101034750 | 25950 | 26000 | 26000 | 25950 | 323 |
| 294 | 20230802 | 134100 | 4092651750 | 25950 | 26000 | 26000 | 25950 | 304 |
| 295 | 20230802 | 134000 | 4084753850 | 25950 | 26050 | 26100 | 25900 | 5345 |
| 296 | 20230802 | 133900 | 3945946500 | 26050 | 26050 | 26100 | 26050 | 70 |
| 297 | 20230802 | 133800 | 3944122750 | 26100 | 26050 | 26100 | 26000 | 72 |
| 298 | 20230802 | 133700 | 3942246850 | 26100 | 26000 | 26100 | 26000 | 297 |
| 299 | 20230802 | 133600 | 3934506050 | 26000 | 26050 | 26100 | 26000 | 628 |
| 300 | 20230802 | 133500 | 3918144200 | 26100 | 26100 | 26100 | 26050 | 195 |
| 301 | 20230802 | 133400 | 3913057950 | 26050 | 26050 | 26050 | 26000 | 117 |
| 302 | 20230802 | 133300 | 3910011700 | 26000 | 26000 | 26100 | 26000 | 652 |
| 303 | 20230802 | 133200 | 3893056900 | 26000 | 26100 | 26200 | 25950 | 4520 |
| 304 | 20230802 | 133100 | 3775497500 | 26100 | 26100 | 26100 | 26100 | 209 |
| 305 | 20230802 | 133000 | 3770042600 | 26050 | 26000 | 26100 | 26000 | 223 |
| 306 | 20230802 | 132900 | 3764223550 | 26100 | 26200 | 26200 | 26000 | 9723 |
| 307 | 20230802 | 132800 | 3511069600 | 26250 | 26250 | 26250 | 26250 | 341 |
| 308 | 20230802 | 132700 | 3502118350 | 26250 | 26250 | 26300 | 26250 | 23 |
| 309 | 20230802 | 132600 | 3501514100 | 26300 | 26250 | 26300 | 26250 | 14 |
| 310 | 20230802 | 132500 | 3501145950 | 26300 | 26300 | 26300 | 26250 | 43 |
| 311 | 20230802 | 132400 | 3500015650 | 26300 | 26250 | 26300 | 26250 | 30 |
| 312 | 20230802 | 132300 | 3499227900 | 26250 | 26200 | 26250 | 26200 | 392 |
| 313 | 20230802 | 132200 | 3488937950 | 26200 | 26200 | 26250 | 26200 | 33 |
| 314 | 20230802 | 132100 | 3488072700 | 26200 | 26200 | 26250 | 26150 | 149 |
| 315 | 20230802 | 132000 | 3484168700 | 26150 | 26150 | 26200 | 26150 | 59 |
| 316 | 20230802 | 131900 | 3482625500 | 26200 | 26200 | 26200 | 26150 | 39 |
| 317 | 20230802 | 131800 | 3481604200 | 26150 | 26150 | 26200 | 26150 | 294 |
| 318 | 20230802 | 131700 | 3473912100 | 26150 | 26000 | 26150 | 26000 | 296 |
| 319 | 20230802 | 131600 | 3466185300 | 26000 | 26150 | 26200 | 26000 | 7399 |
| 320 | 20230802 | 131500 | 3273495500 | 26150 | 26250 | 26300 | 26150 | 2778 |
| 321 | 20230802 | 131400 | 3200754700 | 26250 | 26250 | 26250 | 26200 | 15 |
| 322 | 20230802 | 131300 | 3200361000 | 26250 | 26250 | 26250 | 26250 | 31 |
| 323 | 20230802 | 131200 | 3199547250 | 26250 | 26250 | 26250 | 26200 | 9 |
| 324 | 20230802 | 131100 | 3199311050 | 26200 | 26250 | 26250 | 26200 | 1501 |
| 325 | 20230802 | 131000 | 3159960250 | 26300 | 26300 | 26300 | 26250 | 353 |
| 326 | 20230802 | 130900 | 3150676500 | 26250 | 26300 | 26300 | 26250 | 62 |
| 327 | 20230802 | 130800 | 3149047100 | 26250 | 26350 | 26350 | 26250 | 474 |
| 328 | 20230802 | 130700 | 3136583100 | 26300 | 26250 | 26300 | 26250 | 18 |
| 329 | 20230802 | 130600 | 3136110300 | 26250 | 26300 | 26300 | 26250 | 6 |
| 330 | 20230802 | 130500 | 3135952550 | 26300 | 26300 | 26300 | 26250 | 2576 |
| 331 | 20230802 | 130400 | 3068204400 | 26300 | 26300 | 26350 | 26250 | 527 |
| 332 | 20230802 | 130300 | 3054334950 | 26300 | 26250 | 26300 | 26250 | 359 |
| 333 | 20230802 | 130200 | 3044898850 | 26250 | 26300 | 26300 | 26250 | 533 |
| 334 | 20230802 | 130100 | 3030897450 | 26300 | 26300 | 26350 | 26300 | 7 |
| 335 | 20230802 | 130000 | 3030713150 | 26300 | 26250 | 26350 | 26250 | 25 |
| 336 | 20230802 | 125900 | 3030055650 | 26250 | 26300 | 26300 | 26150 | 606 |
| 337 | 20230802 | 125800 | 3014154000 | 26300 | 26200 | 26450 | 26200 | 432 |
| 338 | 20230802 | 125700 | 3002792350 | 26200 | 26300 | 26300 | 26150 | 9010 |
| 339 | 20230802 | 125600 | 2766628850 | 26350 | 26300 | 26350 | 26300 | 28 |
| 340 | 20230802 | 125500 | 2765891200 | 26300 | 26350 | 26350 | 26300 | 50 |
| 341 | 20230802 | 125400 | 2764574200 | 26300 | 26300 | 26300 | 26300 | 5 |
| 342 | 20230802 | 125300 | 2764442700 | 26300 | 26350 | 26350 | 26300 | 45 |
| 343 | 20230802 | 125200 | 2763257400 | 26300 | 26350 | 26350 | 26300 | 682 |
| 344 | 20230802 | 125100 | 2745286800 | 26400 | 26400 | 26400 | 26400 | 172 |
| 345 | 20230802 | 125000 | 2740746000 | 26350 | 26450 | 26450 | 26350 | 418 |
| 346 | 20230802 | 124900 | 2729709100 | 26450 | 26400 | 26450 | 26400 | 24 |
| 347 | 20230802 | 124800 | 2729074350 | 26400 | 26400 | 26400 | 26400 | 11 |
| 348 | 20230802 | 124700 | 2728783950 | 26450 | 26400 | 26450 | 26400 | 89 |
| 349 | 20230802 | 124600 | 2726430400 | 26400 | 26400 | 26400 | 26400 | 63 |
| 350 | 20230802 | 124500 | 2724767200 | 26400 | 26400 | 26450 | 26400 | 42 |
| 351 | 20230802 | 124400 | 2723657000 | 26400 | 26450 | 26450 | 26400 | 44 |
| 352 | 20230802 | 124300 | 2722493300 | 26400 | 26450 | 26450 | 26400 | 105 |
| 353 | 20230802 | 124200 | 2719716650 | 26450 | 26400 | 26450 | 26400 | 28 |
| 354 | 20230802 | 124100 | 2718976500 | 26400 | 26450 | 26450 | 26400 | 7 |
| 355 | 20230802 | 124000 | 2718791650 | 26450 | 26450 | 26500 | 26450 | 411 |
| 356 | 20230802 | 123900 | 2707918350 | 26500 | 26450 | 26500 | 26450 | 4 |
| 357 | 20230802 | 123800 | 2707812500 | 26450 | 26450 | 26450 | 26400 | 139 |
| 358 | 20230802 | 123700 | 2704136000 | 26450 | 26400 | 26450 | 26400 | 36 |
| 359 | 20230802 | 123600 | 2703184550 | 26400 | 26450 | 26450 | 26400 | 147 |
| 360 | 20230802 | 123500 | 2699296500 | 26400 | 26400 | 26400 | 26400 | 9 |
| 361 | 20230802 | 123400 | 2699058900 | 26450 | 26450 | 26450 | 26400 | 26 |
| 362 | 20230802 | 123300 | 2698371350 | 26400 | 26400 | 26400 | 26400 | 17 |
| 363 | 20230802 | 123200 | 2697922550 | 26400 | 26350 | 26400 | 26350 | 112 |
| 364 | 20230802 | 123100 | 2694966250 | 26350 | 26350 | 26350 | 26350 | 1 |
| 365 | 20230802 | 123000 | 2694939900 | 26350 | 26350 | 26400 | 26350 | 189 |
| 366 | 20230802 | 122900 | 2689951050 | 26350 | 26350 | 26350 | 26350 | 3 |
| 367 | 20230802 | 122800 | 2689872000 | 26400 | 26400 | 26400 | 26400 | 311 |
| 368 | 20230802 | 122700 | 2681661600 | 26400 | 26350 | 26400 | 26350 | 315 |
| 369 | 20230802 | 122600 | 2673346150 | 26350 | 26350 | 26350 | 26350 | 3 |
| 370 | 20230802 | 122500 | 2673267100 | 26350 | 26350 | 26400 | 26350 | 55 |
| 371 | 20230802 | 122400 | 2671815600 | 26350 | 26350 | 26350 | 26350 | 2 |
| 372 | 20230802 | 122300 | 2671762900 | 26350 | 26350 | 26350 | 26350 | 12 |
| 373 | 20230802 | 122200 | 2671446700 | 26400 | 26350 | 26400 | 26350 | 45 |
| 374 | 20230802 | 122100 | 2670258900 | 26350 | 26350 | 26400 | 26300 | 158 |
| 375 | 20230802 | 122000 | 2666088750 | 26350 | 26350 | 26400 | 26350 | 798 |
| 376 | 20230802 | 121900 | 2645047250 | 26350 | 26400 | 26400 | 26350 | 274 |
| 377 | 20230802 | 121800 | 2637827300 | 26400 | 26400 | 26400 | 26350 | 131 |
| 378 | 20230802 | 121700 | 2634369450 | 26400 | 26350 | 26400 | 26350 | 58 |
| 379 | 20230802 | 121600 | 2632838350 | 26350 | 26400 | 26400 | 26350 | 97 |
| 380 | 20230802 | 121500 | 2630280200 | 26400 | 26400 | 26400 | 26400 | 515 |
| 381 | 20230802 | 121400 | 2616684200 | 26400 | 26450 | 26450 | 26400 | 48 |
| 382 | 20230802 | 121300 | 2615415900 | 26400 | 26400 | 26450 | 26400 | 68 |
| 383 | 20230802 | 121200 | 2613617900 | 26400 | 26500 | 26500 | 26400 | 184 |
| 384 | 20230802 | 121100 | 2608750150 | 26450 | 26500 | 26500 | 26450 | 76 |
| 385 | 20230802 | 121000 | 2606736600 | 26500 | 26450 | 26500 | 26450 | 102 |
| 386 | 20230802 | 120900 | 2604034150 | 26450 | 26450 | 26500 | 26400 | 210 |
| 387 | 20230802 | 120800 | 2598473800 | 26450 | 26450 | 26450 | 26400 | 83 |
| 388 | 20230802 | 120700 | 2596279050 | 26400 | 26350 | 26450 | 26350 | 146 |
| 389 | 20230802 | 120600 | 2592423950 | 26350 | 26400 | 26400 | 26350 | 61 |
| 390 | 20230802 | 120500 | 2590814100 | 26350 | 26350 | 26350 | 26350 | 10 |
| 391 | 20230802 | 120400 | 2590550600 | 26400 | 26350 | 26400 | 26350 | 23 |
| 392 | 20230802 | 120300 | 2589943550 | 26350 | 26350 | 26350 | 26350 | 110 |
| 393 | 20230802 | 120200 | 2587045050 | 26350 | 26350 | 26350 | 26350 | 10 |
| 394 | 20230802 | 120100 | 2586781550 | 26300 | 26300 | 26400 | 26300 | 265 |
| 395 | 20230802 | 120000 | 2579798850 | 26350 | 26300 | 26350 | 26300 | 20 |
| 396 | 20230802 | 115900 | 2579272500 | 26300 | 26300 | 26300 | 26300 | 2 |
| 397 | 20230802 | 115800 | 2579219900 | 26300 | 26300 | 26350 | 26300 | 743 |
| 398 | 20230802 | 115700 | 2559666150 | 26300 | 26350 | 26350 | 26300 | 2045 |
| 399 | 20230802 | 115600 | 2505882050 | 26350 | 26300 | 26350 | 26300 | 10 |
| 400 | 20230802 | 115500 | 2505619000 | 26300 | 26300 | 26300 | 26300 | 21 |
| 401 | 20230802 | 115400 | 2505066700 | 26300 | 26300 | 26300 | 26300 | 14 |
| 402 | 20230802 | 115300 | 2504698500 | 26300 | 26300 | 26300 | 26250 | 53 |
| 403 | 20230802 | 115200 | 2503304700 | 26250 | 26250 | 26250 | 26250 | 19 |
| 404 | 20230802 | 115100 | 2502805950 | 26250 | 26250 | 26250 | 26200 | 384 |
| 405 | 20230802 | 115000 | 2492726400 | 26250 | 26200 | 26250 | 26200 | 97 |
| 406 | 20230802 | 114900 | 2490184500 | 26250 | 26250 | 26250 | 26250 | 757 |
| 407 | 20230802 | 114800 | 2470313250 | 26250 | 26250 | 26250 | 26250 | 13 |
| 408 | 20230802 | 114700 | 2469972000 | 26250 | 26250 | 26250 | 26250 | 96 |
| 409 | 20230802 | 114600 | 2467452000 | 26250 | 26250 | 26250 | 26250 | 47 |
| 410 | 20230802 | 114500 | 2466218250 | 26300 | 26250 | 26300 | 26250 | 271 |
| 411 | 20230802 | 114400 | 2459100350 | 26250 | 26250 | 26250 | 26250 | 41 |
| 412 | 20230802 | 114300 | 2458024100 | 26250 | 26300 | 26300 | 26250 | 545 |
| 413 | 20230802 | 114200 | 2443693700 | 26300 | 26300 | 26300 | 26300 | 294 |
| 414 | 20230802 | 114100 | 2435961500 | 26300 | 26300 | 26300 | 26300 | 42 |
| 415 | 20230802 | 114000 | 2434856900 | 26300 | 26300 | 26300 | 26300 | 42 |
| 416 | 20230802 | 113900 | 2433752300 | 26350 | 26350 | 26350 | 26300 | 740 |
| 417 | 20230802 | 113800 | 2414254000 | 26400 | 26400 | 26400 | 26350 | 357 |
| 418 | 20230802 | 113700 | 2404830250 | 26400 | 26400 | 26400 | 26400 | 56 |
| 419 | 20230802 | 113600 | 2403351850 | 26400 | 26400 | 26400 | 26400 | 245 |
| 420 | 20230802 | 113500 | 2396883850 | 26400 | 26400 | 26400 | 26400 | 314 |
| 421 | 20230802 | 113400 | 2388594250 | 26400 | 26400 | 26400 | 26400 | 9 |
| 422 | 20230802 | 113300 | 2388356650 | 26400 | 26350 | 26400 | 26350 | 242 |
| 423 | 20230802 | 113200 | 2381968350 | 26350 | 26400 | 26400 | 26350 | 106 |
| 424 | 20230802 | 113100 | 2379174750 | 26400 | 26350 | 26400 | 26350 | 86 |
| 425 | 20230802 | 113000 | 2376905150 | 26350 | 26400 | 26400 | 26350 | 548 |
| 426 | 20230802 | 112900 | 2362438950 | 26400 | 26400 | 26400 | 26400 | 14 |
| 427 | 20230802 | 112800 | 2362069350 | 26450 | 26400 | 26450 | 26400 | 43 |
| 428 | 20230802 | 112700 | 2360932600 | 26400 | 26400 | 26450 | 26400 | 58 |
| 429 | 20230802 | 112600 | 2359401050 | 26500 | 26450 | 26500 | 26400 | 63 |
| 430 | 20230802 | 112500 | 2357736200 | 26450 | 26400 | 26450 | 26400 | 219 |
| 431 | 20230802 | 112400 | 2351943750 | 26400 | 26400 | 26400 | 26400 | 19 |
| 432 | 20230802 | 112300 | 2351442150 | 26400 | 26450 | 26450 | 26400 | 265 |
| 433 | 20230802 | 112200 | 2344441150 | 26450 | 26450 | 26450 | 26400 | 9 |
| 434 | 20230802 | 112100 | 2344203200 | 26400 | 26450 | 26450 | 26400 | 16 |
| 435 | 20230802 | 112000 | 2343780450 | 26400 | 26500 | 26500 | 26400 | 825 |
| 436 | 20230802 | 111900 | 2321959050 | 26500 | 26500 | 26500 | 26450 | 81 |
| 437 | 20230802 | 111800 | 2319813000 | 26500 | 26450 | 26500 | 26450 | 152 |
| 438 | 20230802 | 111700 | 2315789800 | 26450 | 26450 | 26450 | 26450 | 8 |
| 439 | 20230802 | 111600 | 2315578200 | 26450 | 26500 | 26500 | 26450 | 98 |
| 440 | 20230802 | 111500 | 2312985450 | 26500 | 26450 | 26500 | 26450 | 675 |
| 441 | 20230802 | 111400 | 2295123800 | 26450 | 26450 | 26500 | 26450 | 18 |
| 442 | 20230802 | 111300 | 2294647650 | 26450 | 26450 | 26450 | 26450 | 78 |
| 443 | 20230802 | 111200 | 2292584550 | 26450 | 26350 | 26500 | 26350 | 260 |
| 444 | 20230802 | 111100 | 2285715600 | 26350 | 26400 | 26400 | 26350 | 10 |
| 445 | 20230802 | 111000 | 2285452050 | 26400 | 26400 | 26400 | 26400 | 454 |
| 446 | 20230802 | 110900 | 2273466450 | 26400 | 26400 | 26400 | 26400 | 21 |
| 447 | 20230802 | 110800 | 2272912050 | 26400 | 26400 | 26400 | 26400 | 12 |
| 448 | 20230802 | 110700 | 2272595250 | 26400 | 26450 | 26450 | 26400 | 67 |
| 449 | 20230802 | 110600 | 2270825300 | 26400 | 26400 | 26400 | 26400 | 14 |
| 450 | 20230802 | 110500 | 2270455700 | 26400 | 26450 | 26450 | 26400 | 164 |
| 451 | 20230802 | 110400 | 2266121800 | 26450 | 26350 | 26450 | 26350 | 266 |
| 452 | 20230802 | 110300 | 2259099800 | 26350 | 26350 | 26350 | 26350 | 9 |
| 453 | 20230802 | 110200 | 2258862650 | 26350 | 26350 | 26350 | 26350 | 8 |
| 454 | 20230802 | 110100 | 2258651850 | 26400 | 26350 | 26400 | 26300 | 83 |
| 455 | 20230802 | 110000 | 2256464900 | 26350 | 26250 | 26350 | 26250 | 421 |
| 456 | 20230802 | 105900 | 2245391300 | 26250 | 26250 | 26250 | 26200 | 575 |
| 457 | 20230802 | 105800 | 2230325950 | 26200 | 26350 | 26350 | 26200 | 1256 |
| 458 | 20230802 | 105700 | 2197331750 | 26300 | 26350 | 26350 | 26300 | 202 |
| 459 | 20230802 | 105600 | 2192009750 | 26400 | 26350 | 26400 | 26300 | 29 |
| 460 | 20230802 | 105500 | 2191246100 | 26350 | 26350 | 26400 | 26350 | 186 |
| 461 | 20230802 | 105400 | 2186340600 | 26300 | 26300 | 26400 | 26300 | 79 |
| 462 | 20230802 | 105300 | 2184255950 | 26350 | 26350 | 26350 | 26350 | 16 |
| 463 | 20230802 | 105200 | 2183834350 | 26350 | 26350 | 26350 | 26350 | 225 |
| 464 | 20230802 | 105100 | 2177905600 | 26400 | 26350 | 26400 | 26350 | 80 |
| 465 | 20230802 | 105000 | 2175797550 | 26400 | 26400 | 26400 | 26350 | 9 |
| 466 | 20230802 | 104900 | 2175560250 | 26400 | 26300 | 26400 | 26300 | 2768 |
| 467 | 20230802 | 104800 | 2102752700 | 26300 | 26250 | 26300 | 26250 | 910 |
| 468 | 20230802 | 104700 | 2078855400 | 26300 | 26250 | 26300 | 26250 | 1082 |
| 469 | 20230802 | 104600 | 2050439000 | 26250 | 26200 | 26250 | 26200 | 69 |
| 470 | 20230802 | 104500 | 2048628250 | 26250 | 26300 | 26300 | 26200 | 306 |
| 471 | 20230802 | 104400 | 2040593600 | 26300 | 26300 | 26300 | 26250 | 244 |
| 472 | 20230802 | 104300 | 2034187100 | 26300 | 26250 | 26300 | 26250 | 319 |
| 473 | 20230802 | 104200 | 2025811800 | 26200 | 26200 | 26250 | 26200 | 102 |
| 474 | 20230802 | 104100 | 2023139350 | 26200 | 26150 | 26200 | 26150 | 957 |
| 475 | 20230802 | 104000 | 1998113700 | 26150 | 26200 | 26250 | 26150 | 2100 |
| 476 | 20230802 | 103900 | 1943076550 | 26250 | 26250 | 26250 | 26250 | 520 |
| 477 | 20230802 | 103800 | 1929426550 | 26300 | 26300 | 26300 | 26300 | 100 |
| 478 | 20230802 | 103700 | 1926796550 | 26300 | 26250 | 26300 | 26250 | 17 |
| 479 | 20230802 | 103600 | 1926350250 | 26300 | 26250 | 26300 | 26250 | 688 |
| 480 | 20230802 | 103500 | 1908290150 | 26200 | 26150 | 26200 | 26150 | 2011 |
| 481 | 20230802 | 103400 | 1855624550 | 26150 | 26100 | 26150 | 26100 | 909 |
| 482 | 20230802 | 103300 | 1831861700 | 26100 | 26150 | 26150 | 26000 | 6996 |
| 483 | 20230802 | 103200 | 1649616700 | 26200 | 26200 | 26250 | 26150 | 937 |
| 484 | 20230802 | 103100 | 1625092600 | 26200 | 26250 | 26300 | 26200 | 342 |
| 485 | 20230802 | 103000 | 1616123100 | 26250 | 26250 | 26300 | 26200 | 510 |
| 486 | 20230802 | 102900 | 1602735650 | 26200 | 26300 | 26300 | 26200 | 693 |
| 487 | 20230802 | 102800 | 1584546400 | 26300 | 26250 | 26300 | 26250 | 36 |
| 488 | 20230802 | 102700 | 1583600900 | 26250 | 26300 | 26300 | 26250 | 134 |
| 489 | 20230802 | 102600 | 1580079150 | 26300 | 26300 | 26350 | 26300 | 370 |
| 490 | 20230802 | 102500 | 1570344650 | 26250 | 26200 | 26250 | 26200 | 220 |
| 491 | 20230802 | 102400 | 1564569750 | 26200 | 26250 | 26250 | 26200 | 128 |
| 492 | 20230802 | 102300 | 1561215500 | 26200 | 26250 | 26250 | 26200 | 138 |
| 493 | 20230802 | 102200 | 1557594450 | 26300 | 26200 | 26300 | 26200 | 1021 |
| 494 | 20230802 | 102100 | 1530824600 | 26050 | 26350 | 26350 | 26050 | 7698 |
| 495 | 20230802 | 102000 | 1329343600 | 26300 | 26300 | 26350 | 26300 | 153 |
| 496 | 20230802 | 101900 | 1325312550 | 26350 | 26350 | 26350 | 26300 | 423 |
| 497 | 20230802 | 101800 | 1314166950 | 26300 | 26350 | 26350 | 26300 | 120 |
| 498 | 20230802 | 101700 | 1311005450 | 26300 | 26400 | 26400 | 26300 | 79 |
| 499 | 20230802 | 101600 | 1308923000 | 26400 | 26350 | 26400 | 26350 | 43 |
| 500 | 20230802 | 101500 | 1307788050 | 26300 | 26250 | 26300 | 26250 | 626 |
| 501 | 20230802 | 101400 | 1291346550 | 26250 | 26250 | 26250 | 26250 | 109 |
| 502 | 20230802 | 101300 | 1288485300 | 26250 | 26250 | 26300 | 26250 | 207 |
| 503 | 20230802 | 101200 | 1283049150 | 26300 | 26300 | 26350 | 26250 | 2110 |
| 504 | 20230802 | 101100 | 1227552900 | 26300 | 26300 | 26300 | 26300 | 678 |
| 505 | 20230802 | 101000 | 1209721500 | 26300 | 26300 | 26300 | 26250 | 28 |
| 506 | 20230802 | 100900 | 1208985500 | 26300 | 26250 | 26300 | 26250 | 243 |
| 507 | 20230802 | 100800 | 1202595150 | 26300 | 26250 | 26300 | 26250 | 51 |
| 508 | 20230802 | 100700 | 1201253900 | 26250 | 26250 | 26250 | 26200 | 542 |
| 509 | 20230802 | 100600 | 1187026900 | 26250 | 26300 | 26300 | 26250 | 153 |
| 510 | 20230802 | 100500 | 1183010500 | 26300 | 26250 | 26300 | 26250 | 108 |
| 511 | 20230802 | 100400 | 1180175400 | 26250 | 26250 | 26300 | 26200 | 46 |
| 512 | 20230802 | 100300 | 1178967900 | 26250 | 26250 | 26250 | 26200 | 351 |
| 513 | 20230802 | 100200 | 1169761150 | 26250 | 26200 | 26250 | 26200 | 388 |
| 514 | 20230802 | 100100 | 1159595500 | 26200 | 26150 | 26200 | 26150 | 851 |
| 515 | 20230802 | 100000 | 1137307050 | 26200 | 26200 | 26200 | 26150 | 1140 |
| 516 | 20230802 | 095900 | 1107439550 | 26200 | 26250 | 26250 | 26200 | 281 |
| 517 | 20230802 | 095800 | 1100064900 | 26250 | 26300 | 26300 | 26250 | 46 |
| 518 | 20230802 | 095700 | 1098855850 | 26350 | 26250 | 26350 | 26250 | 110 |
| 519 | 20230802 | 095600 | 1095965800 | 26200 | 26250 | 26300 | 26200 | 39 |
| 520 | 20230802 | 095500 | 1094940700 | 26250 | 26250 | 26300 | 26250 | 184 |
| 521 | 20230802 | 095400 | 1090110600 | 26250 | 26200 | 26250 | 26200 | 448 |
| 522 | 20230802 | 095300 | 1078351350 | 26200 | 26250 | 26300 | 26200 | 360 |
| 523 | 20230802 | 095200 | 1068893350 | 26250 | 26250 | 26250 | 26200 | 343 |
| 524 | 20230802 | 095100 | 1059891100 | 26250 | 26250 | 26250 | 26250 | 63 |
| 525 | 20230802 | 095000 | 1058237350 | 26250 | 26250 | 26250 | 26200 | 157 |
| 526 | 20230802 | 094900 | 1054116600 | 26250 | 26250 | 26300 | 26250 | 70 |
| 527 | 20230802 | 094800 | 1052279000 | 26250 | 26250 | 26250 | 26250 | 360 |
| 528 | 20230802 | 094700 | 1042829000 | 26300 | 26300 | 26300 | 26250 | 483 |
| 529 | 20230802 | 094600 | 1030126600 | 26250 | 26300 | 26300 | 26250 | 374 |
| 530 | 20230802 | 094500 | 1020290650 | 26300 | 26350 | 26350 | 26250 | 1147 |
| 531 | 20230802 | 094400 | 990123850 | 26400 | 26350 | 26400 | 26350 | 217 |
| 532 | 20230802 | 094300 | 984401100 | 26300 | 26300 | 26350 | 26300 | 666 |
| 533 | 20230802 | 094200 | 966857450 | 26250 | 26200 | 26250 | 26200 | 160 |
| 534 | 20230802 | 094100 | 962657500 | 26250 | 26200 | 26250 | 26150 | 1163 |
| 535 | 20230802 | 094000 | 932218750 | 26200 | 26300 | 26300 | 26150 | 1681 |
| 536 | 20230802 | 093900 | 888205950 | 26300 | 26350 | 26350 | 26250 | 1055 |
| 537 | 20230802 | 093800 | 860489400 | 26300 | 26300 | 26300 | 26250 | 430 |
| 538 | 20230802 | 093700 | 849197900 | 26300 | 26350 | 26350 | 26300 | 220 |
| 539 | 20230802 | 093600 | 843407150 | 26350 | 26350 | 26350 | 26250 | 1517 |
| 540 | 20230802 | 093500 | 803495650 | 26400 | 26350 | 26450 | 26350 | 653 |
| 541 | 20230802 | 093400 | 786264900 | 26350 | 26400 | 26400 | 26300 | 117 |
| 542 | 20230802 | 093300 | 783180550 | 26400 | 26400 | 26450 | 26350 | 60 |
| 543 | 20230802 | 093200 | 781595500 | 26400 | 26400 | 26450 | 26400 | 747 |
| 544 | 20230802 | 093100 | 761862250 | 26450 | 26400 | 26500 | 26350 | 626 |
| 545 | 20230802 | 093000 | 745319000 | 26350 | 26400 | 26400 | 26350 | 192 |
| 546 | 20230802 | 092900 | 740253750 | 26400 | 26250 | 26400 | 26250 | 1624 |
| 547 | 20230802 | 092800 | 697538650 | 26250 | 26250 | 26250 | 26200 | 952 |
| 548 | 20230802 | 092700 | 672563550 | 26300 | 26250 | 26300 | 26200 | 434 |
| 549 | 20230802 | 092600 | 661171000 | 26200 | 26300 | 26300 | 26200 | 321 |
| 550 | 20230802 | 092500 | 652751200 | 26300 | 26150 | 26300 | 26150 | 732 |
| 551 | 20230802 | 092400 | 633570150 | 26150 | 26150 | 26200 | 26150 | 526 |
| 552 | 20230802 | 092300 | 619814800 | 26150 | 26200 | 26200 | 26100 | 934 |
| 553 | 20230802 | 092200 | 595391850 | 26150 | 26150 | 26200 | 26050 | 364 |
| 554 | 20230802 | 092100 | 585870900 | 26100 | 26250 | 26250 | 26000 | 7000 |
| 555 | 20230802 | 092000 | 403416450 | 26250 | 26350 | 26400 | 26250 | 526 |
| 556 | 20230802 | 091900 | 389579800 | 26350 | 26350 | 26400 | 26350 | 150 |
| 557 | 20230802 | 091800 | 385626250 | 26400 | 26450 | 26500 | 26400 | 82 |
| 558 | 20230802 | 091700 | 383458750 | 26450 | 26450 | 26450 | 26400 | 1108 |
| 559 | 20230802 | 091600 | 354177300 | 26450 | 26400 | 26450 | 26400 | 1346 |
| 560 | 20230802 | 091500 | 318640550 | 26400 | 26550 | 26550 | 26400 | 1764 |
| 561 | 20230802 | 091400 | 271858650 | 26600 | 26600 | 26650 | 26600 | 860 |
| 562 | 20230802 | 091300 | 248980650 | 26600 | 26650 | 26700 | 26600 | 390 |
| 563 | 20230802 | 091200 | 238587600 | 26650 | 26600 | 26650 | 26600 | 722 |
| 564 | 20230802 | 091100 | 219378350 | 26650 | 26700 | 26850 | 26650 | 570 |
| 565 | 20230802 | 091000 | 204165750 | 26750 | 26750 | 26850 | 26750 | 1391 |
| 566 | 20230802 | 090900 | 166877850 | 26750 | 26800 | 26850 | 26750 | 384 |
| 567 | 20230802 | 090800 | 156586350 | 26750 | 26750 | 26800 | 26700 | 704 |
| 568 | 20230802 | 090700 | 137766500 | 26750 | 26800 | 26800 | 26750 | 203 |
| 569 | 20230802 | 090600 | 132327300 | 26850 | 26700 | 26850 | 26700 | 955 |
| 570 | 20230802 | 090500 | 106780200 | 26700 | 26750 | 26750 | 26650 | 452 |
| 571 | 20230802 | 090400 | 94712550 | 26700 | 26650 | 26700 | 26600 | 179 |
| 572 | 20230802 | 090300 | 89942950 | 26600 | 26600 | 26650 | 26550 | 305 |
| 573 | 20230802 | 090200 | 81825250 | 26650 | 26600 | 26700 | 26550 | 505 |
| 574 | 20230802 | 090100 | 68401400 | 26650 | 26550 | 26750 | 26550 | 1174 |
| 575 | 20230802 | 090000 | 37158700 | 26550 | 26600 | 26600 | 26550 | 1176 |