36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 191000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 9849 |
| 3 | 20230802 | 190900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 4 | 20230802 | 190800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 5 | 20230802 | 190700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 6 | 20230802 | 190600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 7 | 20230802 | 190500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 8 | 20230802 | 190400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 9 | 20230802 | 190300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 10 | 20230802 | 190200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 11 | 20230802 | 190100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 12 | 20230802 | 190000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 13 | 20230802 | 185900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 14 | 20230802 | 185800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 15 | 20230802 | 185700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 16 | 20230802 | 185600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 17 | 20230802 | 185500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 18 | 20230802 | 185400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 19 | 20230802 | 185300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 20 | 20230802 | 185200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 21 | 20230802 | 185100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 22 | 20230802 | 185000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 23 | 20230802 | 184900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 24 | 20230802 | 184800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 25 | 20230802 | 184700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 26 | 20230802 | 184600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 27 | 20230802 | 184500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 28 | 20230802 | 184400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 29 | 20230802 | 184300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 30 | 20230802 | 184200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 31 | 20230802 | 184100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 32 | 20230802 | 184000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 9849 |
| 33 | 20230802 | 183900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 34 | 20230802 | 183800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 35 | 20230802 | 183700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 36 | 20230802 | 183600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 37 | 20230802 | 183500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 38 | 20230802 | 183400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 39 | 20230802 | 183300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 40 | 20230802 | 183200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 41 | 20230802 | 183100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 42 | 20230802 | 183000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 43 | 20230802 | 182900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 44 | 20230802 | 182800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 45 | 20230802 | 182700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 46 | 20230802 | 182600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 47 | 20230802 | 182500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 48 | 20230802 | 182400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 49 | 20230802 | 182300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 50 | 20230802 | 182200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 51 | 20230802 | 182100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 52 | 20230802 | 182000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 53 | 20230802 | 181900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 54 | 20230802 | 181800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 55 | 20230802 | 181700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 56 | 20230802 | 181600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 57 | 20230802 | 181500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 58 | 20230802 | 181400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 59 | 20230802 | 181300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 60 | 20230802 | 181200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 61 | 20230802 | 181100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 62 | 20230802 | 181000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 9849 |
| 63 | 20230802 | 180900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 64 | 20230802 | 180800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 65 | 20230802 | 180700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 66 | 20230802 | 180600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 67 | 20230802 | 180500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 68 | 20230802 | 180400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 69 | 20230802 | 180300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 70 | 20230802 | 180200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 71 | 20230802 | 180100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 72 | 20230802 | 180000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 73 | 20230802 | 175900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 74 | 20230802 | 175800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 75 | 20230802 | 175700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 76 | 20230802 | 175600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 77 | 20230802 | 175500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 78 | 20230802 | 175400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 79 | 20230802 | 175300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 80 | 20230802 | 175200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 81 | 20230802 | 175100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 82 | 20230802 | 175000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 83 | 20230802 | 174900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 84 | 20230802 | 174800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 85 | 20230802 | 174700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 86 | 20230802 | 174600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 87 | 20230802 | 174500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 88 | 20230802 | 174400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 89 | 20230802 | 174300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 90 | 20230802 | 174200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 91 | 20230802 | 174100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 92 | 20230802 | 174000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 9849 |
| 93 | 20230802 | 173900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 94 | 20230802 | 173800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 95 | 20230802 | 173700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 96 | 20230802 | 173600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 97 | 20230802 | 173500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 98 | 20230802 | 173400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 99 | 20230802 | 173300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 100 | 20230802 | 173200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 101 | 20230802 | 173100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 102 | 20230802 | 173000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 103 | 20230802 | 172900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 104 | 20230802 | 172800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 105 | 20230802 | 172700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 106 | 20230802 | 172600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 107 | 20230802 | 172500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 108 | 20230802 | 172400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 109 | 20230802 | 172300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 110 | 20230802 | 172200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 111 | 20230802 | 172100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 112 | 20230802 | 172000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 113 | 20230802 | 171900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 114 | 20230802 | 171800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 115 | 20230802 | 171700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 116 | 20230802 | 171600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 117 | 20230802 | 171500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 118 | 20230802 | 171400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 119 | 20230802 | 171300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 120 | 20230802 | 171200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 121 | 20230802 | 171100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 122 | 20230802 | 171000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 9849 |
| 123 | 20230802 | 170900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 124 | 20230802 | 170800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 125 | 20230802 | 170700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 126 | 20230802 | 170600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 127 | 20230802 | 170500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 128 | 20230802 | 170400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 129 | 20230802 | 170300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 130 | 20230802 | 170200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 131 | 20230802 | 170100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 132 | 20230802 | 170000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 133 | 20230802 | 165900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 134 | 20230802 | 165800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 135 | 20230802 | 165700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 136 | 20230802 | 165600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 137 | 20230802 | 165500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 138 | 20230802 | 165400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 139 | 20230802 | 165300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 140 | 20230802 | 165200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 141 | 20230802 | 165100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 142 | 20230802 | 165000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 143 | 20230802 | 164900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 144 | 20230802 | 164800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 145 | 20230802 | 164700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 146 | 20230802 | 164600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 147 | 20230802 | 164500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 148 | 20230802 | 164400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 149 | 20230802 | 164300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 150 | 20230802 | 164200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 151 | 20230802 | 164100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 152 | 20230802 | 164000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 9849 |
| 153 | 20230802 | 163900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 154 | 20230802 | 163800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 155 | 20230802 | 163700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 156 | 20230802 | 163600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 157 | 20230802 | 163500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 158 | 20230802 | 163400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 159 | 20230802 | 163300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 160 | 20230802 | 163200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 161 | 20230802 | 163100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 162 | 20230802 | 163000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 163 | 20230802 | 162900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 164 | 20230802 | 162800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 165 | 20230802 | 162700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 166 | 20230802 | 162600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 167 | 20230802 | 162500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 168 | 20230802 | 162400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 169 | 20230802 | 162300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 170 | 20230802 | 162200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 171 | 20230802 | 162100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 172 | 20230802 | 162000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 173 | 20230802 | 161900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 174 | 20230802 | 161800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 175 | 20230802 | 161700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 176 | 20230802 | 161600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 177 | 20230802 | 161500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 178 | 20230802 | 161400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 179 | 20230802 | 161300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 180 | 20230802 | 161200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 181 | 20230802 | 161100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 182 | 20230802 | 161000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 9849 |
| 183 | 20230802 | 160900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 184 | 20230802 | 160800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 185 | 20230802 | 160700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 186 | 20230802 | 160600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 187 | 20230802 | 160500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 188 | 20230802 | 160400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 189 | 20230802 | 160300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 190 | 20230802 | 160200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 191 | 20230802 | 160100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 192 | 20230802 | 160000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 193 | 20230802 | 155900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 194 | 20230802 | 155800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 195 | 20230802 | 155700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 196 | 20230802 | 155600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 197 | 20230802 | 155500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 198 | 20230802 | 155400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 199 | 20230802 | 155300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 200 | 20230802 | 155200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 201 | 20230802 | 155100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 202 | 20230802 | 155000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 203 | 20230802 | 154900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 204 | 20230802 | 154800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 205 | 20230802 | 154700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 206 | 20230802 | 154600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 207 | 20230802 | 154500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 208 | 20230802 | 154400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 209 | 20230802 | 154300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 210 | 20230802 | 154200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 211 | 20230802 | 154100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 212 | 20230802 | 154000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 9849 |
| 213 | 20230802 | 153900 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 214 | 20230802 | 153800 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 215 | 20230802 | 153700 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 216 | 20230802 | 153600 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 217 | 20230802 | 153500 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 218 | 20230802 | 153400 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 219 | 20230802 | 153300 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 220 | 20230802 | 153200 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 221 | 20230802 | 153100 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 222 | 20230802 | 153000 | 85024950400 | 126400 | 126400 | 126400 | 126400 | 9849 |
| 223 | 20230802 | 152900 | 83780036800 | 126400 | 126400 | 126400 | 126400 | 0 |
| 224 | 20230802 | 152800 | 83780036800 | 126400 | 126400 | 126400 | 126400 | 0 |
| 225 | 20230802 | 152700 | 83780036800 | 126400 | 126400 | 126400 | 126400 | 0 |
| 226 | 20230802 | 152600 | 83780036800 | 126400 | 126400 | 126400 | 126400 | 0 |
| 227 | 20230802 | 152500 | 83780036800 | 126400 | 126400 | 126400 | 126400 | 0 |
| 228 | 20230802 | 152400 | 83780036800 | 126400 | 126400 | 126400 | 126400 | 0 |
| 229 | 20230802 | 152300 | 83780036800 | 126400 | 126400 | 126400 | 126400 | 0 |
| 230 | 20230802 | 152200 | 83780036800 | 126400 | 126400 | 126400 | 126400 | 0 |
| 231 | 20230802 | 152100 | 83780036800 | 126400 | 126400 | 126400 | 126400 | 0 |
| 232 | 20230802 | 152000 | 83780036800 | 126400 | 126400 | 126400 | 126400 | 0 |
| 233 | 20230802 | 151900 | 83780036800 | 126400 | 126400 | 126500 | 126200 | 990 |
| 234 | 20230802 | 151800 | 83654931200 | 126400 | 126000 | 126400 | 126000 | 2002 |
| 235 | 20230802 | 151700 | 83402308700 | 126000 | 126300 | 126300 | 126000 | 2705 |
| 236 | 20230802 | 151600 | 83061248700 | 126300 | 126500 | 126500 | 126300 | 2120 |
| 237 | 20230802 | 151500 | 82793306200 | 126500 | 126400 | 126500 | 126400 | 345 |
| 238 | 20230802 | 151400 | 82749691900 | 126500 | 126400 | 126500 | 126400 | 1472 |
| 239 | 20230802 | 151300 | 82563621000 | 126400 | 126300 | 126400 | 126300 | 1346 |
| 240 | 20230802 | 151200 | 82393552500 | 126400 | 126400 | 126400 | 126300 | 878 |
| 241 | 20230802 | 151100 | 82282643200 | 126400 | 126600 | 126700 | 126300 | 2419 |
| 242 | 20230802 | 151000 | 81976559200 | 126600 | 126800 | 126900 | 126600 | 3659 |
| 243 | 20230802 | 150900 | 81512662400 | 126800 | 126800 | 126800 | 126700 | 1613 |
| 244 | 20230802 | 150800 | 81308176100 | 126800 | 126700 | 126800 | 126600 | 1487 |
| 245 | 20230802 | 150700 | 81119750800 | 126600 | 126700 | 126700 | 126500 | 1459 |
| 246 | 20230802 | 150600 | 80935037600 | 126600 | 126400 | 126700 | 126400 | 1726 |
| 247 | 20230802 | 150500 | 80716577400 | 126400 | 126400 | 126500 | 126300 | 703 |
| 248 | 20230802 | 150400 | 80627724500 | 126400 | 126400 | 126500 | 126300 | 1560 |
| 249 | 20230802 | 150300 | 80430529400 | 126400 | 126100 | 126500 | 126100 | 2603 |
| 250 | 20230802 | 150200 | 80101566300 | 126200 | 126200 | 126300 | 126100 | 1394 |
| 251 | 20230802 | 150100 | 79925666400 | 126000 | 125800 | 126200 | 125800 | 3590 |
| 252 | 20230802 | 150000 | 79473300000 | 125800 | 125900 | 125900 | 125800 | 935 |
| 253 | 20230802 | 145900 | 79355659900 | 125800 | 125900 | 125900 | 125800 | 792 |
| 254 | 20230802 | 145800 | 79255961600 | 125900 | 125900 | 126000 | 125800 | 1478 |
| 255 | 20230802 | 145700 | 79069903000 | 125900 | 126000 | 126100 | 125900 | 1241 |
| 256 | 20230802 | 145600 | 78913588200 | 126100 | 126000 | 126100 | 126000 | 1284 |
| 257 | 20230802 | 145500 | 78751786500 | 126100 | 126100 | 126100 | 126000 | 1002 |
| 258 | 20230802 | 145400 | 78625462100 | 126100 | 126100 | 126100 | 126000 | 544 |
| 259 | 20230802 | 145300 | 78556889400 | 126000 | 125900 | 126100 | 125800 | 1992 |
| 260 | 20230802 | 145200 | 78305953300 | 125900 | 125800 | 126000 | 125800 | 584 |
| 261 | 20230802 | 145100 | 78232437700 | 125900 | 125700 | 125900 | 125600 | 467 |
| 262 | 20230802 | 145000 | 78173689600 | 125700 | 125900 | 126000 | 125500 | 2717 |
| 263 | 20230802 | 144900 | 77832283000 | 125800 | 125800 | 126100 | 125700 | 1161 |
| 264 | 20230802 | 144800 | 77686170900 | 125800 | 126100 | 126100 | 125800 | 789 |
| 265 | 20230802 | 144700 | 77586828300 | 125800 | 126300 | 126400 | 125700 | 5872 |
| 266 | 20230802 | 144600 | 76846872300 | 126300 | 126400 | 126500 | 126300 | 1394 |
| 267 | 20230802 | 144500 | 76670669800 | 126400 | 126500 | 126500 | 126400 | 791 |
| 268 | 20230802 | 144400 | 76570655800 | 126500 | 126600 | 126600 | 126400 | 1294 |
| 269 | 20230802 | 144300 | 76406979700 | 126600 | 126600 | 126600 | 126400 | 690 |
| 270 | 20230802 | 144200 | 76319680800 | 126500 | 126600 | 126600 | 126500 | 1502 |
| 271 | 20230802 | 144100 | 76129624600 | 126500 | 126600 | 126700 | 126500 | 816 |
| 272 | 20230802 | 144000 | 76026307700 | 126700 | 126600 | 126700 | 126600 | 540 |
| 273 | 20230802 | 143900 | 75957928200 | 126600 | 126500 | 126700 | 126400 | 1616 |
| 274 | 20230802 | 143800 | 75753408700 | 126500 | 126500 | 126600 | 126400 | 1411 |
| 275 | 20230802 | 143700 | 75574895700 | 126500 | 126300 | 126600 | 126200 | 1484 |
| 276 | 20230802 | 143600 | 75387247400 | 126200 | 126200 | 126400 | 126200 | 1067 |
| 277 | 20230802 | 143500 | 75252500500 | 126300 | 126200 | 126400 | 126200 | 1030 |
| 278 | 20230802 | 143400 | 75122453400 | 126200 | 126300 | 126300 | 126100 | 983 |
| 279 | 20230802 | 143300 | 74998373300 | 126300 | 126100 | 126400 | 125900 | 3073 |
| 280 | 20230802 | 143200 | 74610455600 | 126100 | 126100 | 126200 | 125900 | 1568 |
| 281 | 20230802 | 143100 | 74412813000 | 126100 | 126100 | 126100 | 126000 | 1004 |
| 282 | 20230802 | 143000 | 74286283700 | 126000 | 126000 | 126100 | 125900 | 575 |
| 283 | 20230802 | 142900 | 74213793500 | 125900 | 125900 | 126100 | 125800 | 583 |
| 284 | 20230802 | 142800 | 74140384000 | 125900 | 125800 | 126000 | 125800 | 1093 |
| 285 | 20230802 | 142700 | 74002769900 | 125900 | 126300 | 126300 | 125800 | 1867 |
| 286 | 20230802 | 142600 | 73767329700 | 126200 | 126300 | 126400 | 126200 | 1501 |
| 287 | 20230802 | 142500 | 73577763800 | 126400 | 126300 | 126400 | 126300 | 742 |
| 288 | 20230802 | 142400 | 73484025800 | 126400 | 126400 | 126500 | 126300 | 848 |
| 289 | 20230802 | 142300 | 73376805300 | 126400 | 126500 | 126500 | 126400 | 820 |
| 290 | 20230802 | 142200 | 73273131900 | 126400 | 126200 | 126500 | 126200 | 1954 |
| 291 | 20230802 | 142100 | 73026326900 | 126300 | 126200 | 126300 | 126200 | 343 |
| 292 | 20230802 | 142000 | 72983012900 | 126300 | 126200 | 126300 | 126100 | 1496 |
| 293 | 20230802 | 141900 | 72794142800 | 126200 | 126100 | 126200 | 126000 | 571 |
| 294 | 20230802 | 141800 | 72722117500 | 126100 | 126100 | 126200 | 126000 | 567 |
| 295 | 20230802 | 141700 | 72650613300 | 126100 | 125900 | 126200 | 125800 | 526 |
| 296 | 20230802 | 141600 | 72584339800 | 125800 | 125800 | 125900 | 125700 | 1153 |
| 297 | 20230802 | 141500 | 72439299400 | 125800 | 125900 | 126000 | 125800 | 812 |
| 298 | 20230802 | 141400 | 72337105300 | 125900 | 125700 | 125900 | 125700 | 437 |
| 299 | 20230802 | 141300 | 72282099600 | 125700 | 125800 | 125800 | 125700 | 667 |
| 300 | 20230802 | 141200 | 72198212600 | 125800 | 125800 | 126100 | 125500 | 1466 |
| 301 | 20230802 | 141100 | 72013938000 | 125900 | 125700 | 125900 | 125600 | 892 |
| 302 | 20230802 | 141000 | 71901742200 | 125700 | 125400 | 125800 | 125400 | 1115 |
| 303 | 20230802 | 140900 | 71761775900 | 125400 | 125700 | 125800 | 125400 | 1854 |
| 304 | 20230802 | 140800 | 71529072000 | 125800 | 125900 | 125900 | 125700 | 613 |
| 305 | 20230802 | 140700 | 71451973100 | 126000 | 125900 | 126000 | 125700 | 1148 |
| 306 | 20230802 | 140600 | 71307505400 | 125900 | 126000 | 126100 | 125900 | 1300 |
| 307 | 20230802 | 140500 | 71143695700 | 126000 | 126000 | 126200 | 125900 | 770 |
| 308 | 20230802 | 140400 | 71046705200 | 125900 | 126100 | 126300 | 125800 | 2896 |
| 309 | 20230802 | 140300 | 70681634200 | 126200 | 126500 | 126500 | 126100 | 1000 |
| 310 | 20230802 | 140200 | 70555327600 | 126400 | 126300 | 126500 | 126300 | 875 |
| 311 | 20230802 | 140100 | 70444720600 | 126400 | 126600 | 126700 | 126300 | 1130 |
| 312 | 20230802 | 140000 | 70301828800 | 126600 | 126800 | 126800 | 126500 | 2752 |
| 313 | 20230802 | 135900 | 69953152000 | 126800 | 126800 | 126800 | 126700 | 570 |
| 314 | 20230802 | 135800 | 69880914700 | 126700 | 126700 | 126900 | 126700 | 1190 |
| 315 | 20230802 | 135700 | 69730005700 | 126700 | 126700 | 126900 | 126700 | 2531 |
| 316 | 20230802 | 135600 | 69409030900 | 126800 | 126700 | 126800 | 126600 | 1365 |
| 317 | 20230802 | 135500 | 69236060000 | 126700 | 126500 | 126700 | 126500 | 1263 |
| 318 | 20230802 | 135400 | 69076147700 | 126600 | 126700 | 126800 | 126500 | 3184 |
| 319 | 20230802 | 135300 | 68672867300 | 126700 | 126600 | 126700 | 126400 | 2974 |
| 320 | 20230802 | 135200 | 68296418200 | 126600 | 126200 | 126600 | 125800 | 4106 |
| 321 | 20230802 | 135100 | 67777959400 | 126200 | 126300 | 126300 | 126100 | 1573 |
| 322 | 20230802 | 135000 | 67579529700 | 126300 | 125800 | 126300 | 125800 | 2304 |
| 323 | 20230802 | 134900 | 67289079300 | 125900 | 125600 | 125900 | 125600 | 582 |
| 324 | 20230802 | 134800 | 67215824100 | 125600 | 125400 | 125700 | 125400 | 2647 |
| 325 | 20230802 | 134700 | 66883338700 | 125500 | 125600 | 125700 | 125400 | 669 |
| 326 | 20230802 | 134600 | 66799368600 | 125600 | 125700 | 125900 | 125600 | 565 |
| 327 | 20230802 | 134500 | 66728310000 | 125800 | 125400 | 125800 | 125300 | 1295 |
| 328 | 20230802 | 134400 | 66565907100 | 125300 | 125400 | 125500 | 125300 | 906 |
| 329 | 20230802 | 134300 | 66452317600 | 125500 | 125400 | 125800 | 125400 | 1178 |
| 330 | 20230802 | 134200 | 66304407100 | 125400 | 125800 | 125900 | 125400 | 1655 |
| 331 | 20230802 | 134100 | 66096622900 | 125800 | 125900 | 126000 | 125700 | 1140 |
| 332 | 20230802 | 134000 | 65953135300 | 125900 | 126200 | 126400 | 125800 | 2392 |
| 333 | 20230802 | 133900 | 65651309800 | 126200 | 126600 | 126700 | 126000 | 3625 |
| 334 | 20230802 | 133800 | 65193556600 | 126600 | 125300 | 126600 | 125300 | 7629 |
| 335 | 20230802 | 133700 | 64233242500 | 125300 | 125400 | 125400 | 125200 | 922 |
| 336 | 20230802 | 133600 | 64117710500 | 125300 | 125300 | 125400 | 125000 | 936 |
| 337 | 20230802 | 133500 | 64000469000 | 125300 | 125000 | 125400 | 125000 | 1362 |
| 338 | 20230802 | 133400 | 63830035200 | 125000 | 125500 | 125600 | 124900 | 11259 |
| 339 | 20230802 | 133300 | 62421926700 | 125600 | 125700 | 125800 | 125500 | 1549 |
| 340 | 20230802 | 133200 | 62227258300 | 125600 | 125400 | 125700 | 125300 | 1911 |
| 341 | 20230802 | 133100 | 61987554600 | 125500 | 125800 | 125900 | 125400 | 5562 |
| 342 | 20230802 | 133000 | 61289025400 | 125900 | 125800 | 125900 | 125800 | 936 |
| 343 | 20230802 | 132900 | 61171240000 | 125800 | 125900 | 125900 | 125800 | 347 |
| 344 | 20230802 | 132800 | 61127568900 | 125900 | 125900 | 126000 | 125800 | 294 |
| 345 | 20230802 | 132700 | 61090567800 | 125900 | 125800 | 126000 | 125700 | 1670 |
| 346 | 20230802 | 132600 | 60880450700 | 125800 | 125900 | 126000 | 125800 | 1105 |
| 347 | 20230802 | 132500 | 60741301600 | 125900 | 125800 | 126000 | 125800 | 1147 |
| 348 | 20230802 | 132400 | 60596877200 | 125900 | 125800 | 126000 | 125700 | 984 |
| 349 | 20230802 | 132300 | 60473028400 | 125800 | 125800 | 125800 | 125700 | 1274 |
| 350 | 20230802 | 132200 | 60312820000 | 125800 | 125700 | 125800 | 125700 | 401 |
| 351 | 20230802 | 132100 | 60262398100 | 125700 | 125800 | 125900 | 125700 | 813 |
| 352 | 20230802 | 132000 | 60160094800 | 125800 | 125800 | 125900 | 125800 | 636 |
| 353 | 20230802 | 131900 | 60080058900 | 125800 | 125800 | 125900 | 125800 | 630 |
| 354 | 20230802 | 131800 | 60000785500 | 125800 | 125800 | 125900 | 125800 | 327 |
| 355 | 20230802 | 131700 | 59959644000 | 125800 | 125800 | 125900 | 125800 | 766 |
| 356 | 20230802 | 131600 | 59863261700 | 125800 | 125900 | 126000 | 125800 | 685 |
| 357 | 20230802 | 131500 | 59777062400 | 125800 | 125900 | 126000 | 125800 | 644 |
| 358 | 20230802 | 131400 | 59695995200 | 126000 | 125800 | 126000 | 125800 | 1043 |
| 359 | 20230802 | 131300 | 59564669100 | 125800 | 125900 | 126000 | 125800 | 979 |
| 360 | 20230802 | 131200 | 59441397200 | 125900 | 125700 | 126000 | 125700 | 1748 |
| 361 | 20230802 | 131100 | 59221370500 | 125700 | 126200 | 126200 | 125700 | 1829 |
| 362 | 20230802 | 131000 | 58991133000 | 126100 | 126000 | 126200 | 125900 | 289 |
| 363 | 20230802 | 130900 | 58954713000 | 125900 | 125900 | 126000 | 125900 | 719 |
| 364 | 20230802 | 130800 | 58864175200 | 125900 | 126000 | 126200 | 125900 | 701 |
| 365 | 20230802 | 130700 | 58775806300 | 126000 | 126000 | 126100 | 125900 | 564 |
| 366 | 20230802 | 130600 | 58704752700 | 125900 | 126200 | 126200 | 125800 | 320 |
| 367 | 20230802 | 130500 | 58664432000 | 126300 | 126200 | 126400 | 125900 | 6161 |
| 368 | 20230802 | 130400 | 57888332200 | 126200 | 126400 | 126400 | 126100 | 1020 |
| 369 | 20230802 | 130300 | 57759562900 | 126300 | 126300 | 126300 | 126200 | 424 |
| 370 | 20230802 | 130200 | 57706014600 | 126300 | 126500 | 126500 | 126200 | 2127 |
| 371 | 20230802 | 130100 | 57437210400 | 126400 | 126300 | 126500 | 126200 | 1183 |
| 372 | 20230802 | 130000 | 57287745300 | 126300 | 126400 | 126400 | 126200 | 866 |
| 373 | 20230802 | 125900 | 57178375200 | 126400 | 126400 | 126500 | 126300 | 824 |
| 374 | 20230802 | 125800 | 57074215100 | 126400 | 126500 | 126700 | 126400 | 450 |
| 375 | 20230802 | 125700 | 57017283300 | 126500 | 126400 | 126700 | 126400 | 944 |
| 376 | 20230802 | 125600 | 56897870400 | 126500 | 126300 | 126500 | 126100 | 226 |
| 377 | 20230802 | 125500 | 56869303900 | 126100 | 126600 | 126700 | 125900 | 3910 |
| 378 | 20230802 | 125400 | 56375621700 | 126700 | 126500 | 126700 | 126500 | 140 |
| 379 | 20230802 | 125300 | 56357894200 | 126500 | 126600 | 126600 | 126500 | 331 |
| 380 | 20230802 | 125200 | 56316008800 | 126700 | 126700 | 126800 | 126600 | 436 |
| 381 | 20230802 | 125100 | 56260786100 | 126700 | 126800 | 126800 | 126700 | 421 |
| 382 | 20230802 | 125000 | 56207427300 | 126800 | 126600 | 126900 | 126500 | 816 |
| 383 | 20230802 | 124900 | 56104101000 | 126600 | 126500 | 126600 | 126500 | 305 |
| 384 | 20230802 | 124800 | 56065489500 | 126500 | 126500 | 126800 | 126400 | 1450 |
| 385 | 20230802 | 124700 | 55881971900 | 126500 | 126600 | 126700 | 126500 | 1753 |
| 386 | 20230802 | 124600 | 55660083400 | 126600 | 126700 | 126700 | 126600 | 710 |
| 387 | 20230802 | 124500 | 55570192200 | 126600 | 126900 | 126900 | 126500 | 1143 |
| 388 | 20230802 | 124400 | 55425425400 | 126700 | 126800 | 126900 | 126700 | 1257 |
| 389 | 20230802 | 124300 | 55266018100 | 126900 | 126900 | 126900 | 126800 | 404 |
| 390 | 20230802 | 124200 | 55214760500 | 126900 | 126900 | 126900 | 126800 | 678 |
| 391 | 20230802 | 124100 | 55128731900 | 127000 | 127000 | 127000 | 126900 | 203 |
| 392 | 20230802 | 124000 | 55102964800 | 126900 | 126900 | 127000 | 126800 | 892 |
| 393 | 20230802 | 123900 | 54989768000 | 126900 | 127000 | 127000 | 126800 | 388 |
| 394 | 20230802 | 123800 | 54940526500 | 127000 | 126900 | 127000 | 126900 | 420 |
| 395 | 20230802 | 123700 | 54887222300 | 126900 | 126900 | 127000 | 126900 | 248 |
| 396 | 20230802 | 123600 | 54855741000 | 126900 | 126900 | 127000 | 126800 | 362 |
| 397 | 20230802 | 123500 | 54809802500 | 126900 | 126600 | 126900 | 126600 | 734 |
| 398 | 20230802 | 123400 | 54716795600 | 126600 | 126800 | 126900 | 126600 | 357 |
| 399 | 20230802 | 123300 | 54671554700 | 126700 | 126900 | 126900 | 126700 | 597 |
| 400 | 20230802 | 123200 | 54595892600 | 126900 | 126800 | 127000 | 126700 | 275 |
| 401 | 20230802 | 123100 | 54560983800 | 126900 | 127200 | 127300 | 126800 | 1574 |
| 402 | 20230802 | 123000 | 54361166300 | 127200 | 127200 | 127500 | 127200 | 2036 |
| 403 | 20230802 | 122900 | 54101899300 | 127100 | 127200 | 127200 | 127100 | 400 |
| 404 | 20230802 | 122800 | 54051052700 | 127100 | 127200 | 127200 | 127000 | 967 |
| 405 | 20230802 | 122700 | 53928143000 | 127200 | 127100 | 127200 | 127000 | 840 |
| 406 | 20230802 | 122600 | 53821350900 | 127000 | 126400 | 127000 | 126400 | 4297 |
| 407 | 20230802 | 122500 | 53276613200 | 126400 | 126300 | 126500 | 126300 | 460 |
| 408 | 20230802 | 122400 | 53218456600 | 126300 | 126600 | 126600 | 126200 | 961 |
| 409 | 20230802 | 122300 | 53097026700 | 126500 | 126400 | 126600 | 126400 | 1469 |
| 410 | 20230802 | 122200 | 52911198000 | 126400 | 126400 | 126500 | 126400 | 974 |
| 411 | 20230802 | 122100 | 52788009000 | 126500 | 126400 | 126600 | 126400 | 1394 |
| 412 | 20230802 | 122000 | 52611675800 | 126400 | 126400 | 126500 | 126400 | 391 |
| 413 | 20230802 | 121900 | 52562251200 | 126400 | 126200 | 126500 | 126200 | 1980 |
| 414 | 20230802 | 121800 | 52312101300 | 126200 | 126200 | 126300 | 126200 | 579 |
| 415 | 20230802 | 121700 | 52239031400 | 126200 | 126100 | 126400 | 126100 | 3865 |
| 416 | 20230802 | 121600 | 51751261900 | 126000 | 125800 | 126100 | 125800 | 1998 |
| 417 | 20230802 | 121500 | 51499571900 | 125800 | 125800 | 125900 | 125700 | 1118 |
| 418 | 20230802 | 121400 | 51358989500 | 125800 | 125800 | 125800 | 125700 | 304 |
| 419 | 20230802 | 121300 | 51320761100 | 125800 | 125800 | 125800 | 125700 | 639 |
| 420 | 20230802 | 121200 | 51240376000 | 125800 | 125800 | 125800 | 125700 | 465 |
| 421 | 20230802 | 121100 | 51181888200 | 125800 | 125900 | 125900 | 125800 | 458 |
| 422 | 20230802 | 121000 | 51124260200 | 125900 | 125900 | 126000 | 125900 | 919 |
| 423 | 20230802 | 120900 | 51008554700 | 125900 | 125800 | 125900 | 125700 | 1221 |
| 424 | 20230802 | 120800 | 50854950400 | 125800 | 125800 | 125800 | 125700 | 142 |
| 425 | 20230802 | 120700 | 50837089500 | 125700 | 125800 | 125900 | 125700 | 736 |
| 426 | 20230802 | 120600 | 50744501500 | 125800 | 125900 | 125900 | 125800 | 353 |
| 427 | 20230802 | 120500 | 50700070100 | 125900 | 125500 | 125900 | 125400 | 4936 |
| 428 | 20230802 | 120400 | 50079884200 | 125400 | 125500 | 125500 | 125400 | 647 |
| 429 | 20230802 | 120300 | 49998688500 | 125500 | 125500 | 125600 | 125500 | 932 |
| 430 | 20230802 | 120200 | 49881707000 | 125500 | 125300 | 125600 | 125200 | 846 |
| 431 | 20230802 | 120100 | 49775610600 | 125200 | 125400 | 125400 | 125200 | 656 |
| 432 | 20230802 | 120000 | 49693413100 | 125400 | 125200 | 125500 | 125200 | 3119 |
| 433 | 20230802 | 115900 | 49302616100 | 125200 | 125300 | 125300 | 125200 | 369 |
| 434 | 20230802 | 115800 | 49256401100 | 125200 | 125200 | 125300 | 125200 | 1080 |
| 435 | 20230802 | 115700 | 49121169300 | 125200 | 125500 | 125600 | 125200 | 1394 |
| 436 | 20230802 | 115600 | 48946372400 | 125400 | 125500 | 125600 | 125400 | 936 |
| 437 | 20230802 | 115500 | 48828904400 | 125500 | 125300 | 125500 | 125200 | 1267 |
| 438 | 20230802 | 115400 | 48670057300 | 125300 | 125200 | 125300 | 125100 | 831 |
| 439 | 20230802 | 115300 | 48565962600 | 125200 | 125200 | 125200 | 125000 | 1402 |
| 440 | 20230802 | 115200 | 48390532800 | 125200 | 125200 | 125400 | 125100 | 1359 |
| 441 | 20230802 | 115100 | 48220279600 | 125200 | 125100 | 125300 | 125000 | 892 |
| 442 | 20230802 | 115000 | 48108664800 | 125100 | 125200 | 125300 | 125000 | 921 |
| 443 | 20230802 | 114900 | 47993467100 | 125200 | 125100 | 125300 | 125000 | 499 |
| 444 | 20230802 | 114800 | 47931025100 | 125000 | 125200 | 125200 | 125000 | 1512 |
| 445 | 20230802 | 114700 | 47741962700 | 125200 | 125000 | 125300 | 125000 | 6816 |
| 446 | 20230802 | 114600 | 46889766900 | 125100 | 125200 | 125300 | 125000 | 1850 |
| 447 | 20230802 | 114500 | 46658369900 | 125300 | 125400 | 125500 | 125300 | 614 |
| 448 | 20230802 | 114400 | 46581400200 | 125400 | 125100 | 125500 | 125100 | 1156 |
| 449 | 20230802 | 114300 | 46436591500 | 125100 | 125200 | 125300 | 125000 | 2760 |
| 450 | 20230802 | 114200 | 46091379100 | 125200 | 125100 | 125200 | 125000 | 2062 |
| 451 | 20230802 | 114100 | 45833496800 | 125100 | 125100 | 125500 | 125100 | 2279 |
| 452 | 20230802 | 114000 | 45548289500 | 125000 | 125000 | 125500 | 125000 | 3576 |
| 453 | 20230802 | 113900 | 45100919500 | 125100 | 125400 | 125500 | 125000 | 4080 |
| 454 | 20230802 | 113800 | 44590214100 | 125400 | 125500 | 125600 | 125300 | 543 |
| 455 | 20230802 | 113700 | 44522142100 | 125400 | 125400 | 125700 | 125000 | 13097 |
| 456 | 20230802 | 113600 | 42883375900 | 125400 | 125400 | 125500 | 125300 | 1716 |
| 457 | 20230802 | 113500 | 42668237900 | 125500 | 125400 | 125500 | 125400 | 727 |
| 458 | 20230802 | 113400 | 42577030900 | 125400 | 125600 | 125700 | 125400 | 3636 |
| 459 | 20230802 | 113300 | 42120792600 | 125700 | 125600 | 125700 | 125600 | 1235 |
| 460 | 20230802 | 113200 | 41965618600 | 125600 | 125800 | 125800 | 125600 | 902 |
| 461 | 20230802 | 113100 | 41852241000 | 125700 | 125700 | 125800 | 125600 | 2870 |
| 462 | 20230802 | 113000 | 41491565600 | 125600 | 125700 | 125800 | 125600 | 956 |
| 463 | 20230802 | 112900 | 41371408400 | 125700 | 125600 | 125800 | 125600 | 2829 |
| 464 | 20230802 | 112800 | 41015743000 | 125600 | 125500 | 125700 | 125400 | 1838 |
| 465 | 20230802 | 112700 | 40784955600 | 125500 | 125700 | 125700 | 125400 | 9644 |
| 466 | 20230802 | 112600 | 39574163900 | 125700 | 125900 | 125900 | 125700 | 3687 |
| 467 | 20230802 | 112500 | 39110342800 | 125900 | 125900 | 126000 | 125900 | 554 |
| 468 | 20230802 | 112400 | 39040563400 | 125900 | 126000 | 126000 | 125900 | 1793 |
| 469 | 20230802 | 112300 | 38814783900 | 126000 | 126000 | 126000 | 125900 | 1161 |
| 470 | 20230802 | 112200 | 38668500300 | 126000 | 125900 | 126200 | 125900 | 1475 |
| 471 | 20230802 | 112100 | 38482629400 | 125900 | 126000 | 126100 | 125900 | 2032 |
| 472 | 20230802 | 112000 | 38226641500 | 126000 | 126300 | 126300 | 126000 | 627 |
| 473 | 20230802 | 111900 | 38147552100 | 126300 | 126100 | 126500 | 126100 | 3666 |
| 474 | 20230802 | 111800 | 37684341500 | 126100 | 126000 | 126200 | 125900 | 1638 |
| 475 | 20230802 | 111700 | 37477906900 | 125900 | 126100 | 126100 | 125900 | 1569 |
| 476 | 20230802 | 111600 | 37280195100 | 126100 | 126000 | 126200 | 125900 | 2724 |
| 477 | 20230802 | 111500 | 36936907400 | 126000 | 126100 | 126200 | 126000 | 679 |
| 478 | 20230802 | 111400 | 36851285500 | 126100 | 126200 | 126400 | 126000 | 3033 |
| 479 | 20230802 | 111300 | 36468886900 | 126300 | 126200 | 126300 | 126100 | 1977 |
| 480 | 20230802 | 111200 | 36219413200 | 126200 | 126300 | 126400 | 126200 | 1407 |
| 481 | 20230802 | 111100 | 36041777400 | 126300 | 126400 | 126400 | 126300 | 595 |
| 482 | 20230802 | 111000 | 35966611200 | 126400 | 126600 | 126600 | 126300 | 688 |
| 483 | 20230802 | 110900 | 35879649200 | 126400 | 126400 | 126600 | 126000 | 11500 |
| 484 | 20230802 | 110800 | 34429244800 | 126400 | 126600 | 126600 | 126400 | 988 |
| 485 | 20230802 | 110700 | 34304308500 | 126600 | 126700 | 126800 | 126500 | 580 |
| 486 | 20230802 | 110600 | 34230871200 | 126600 | 126500 | 126600 | 126500 | 955 |
| 487 | 20230802 | 110500 | 34109995000 | 126500 | 126500 | 126800 | 126300 | 4147 |
| 488 | 20230802 | 110400 | 33585689800 | 126500 | 126600 | 126600 | 126400 | 1800 |
| 489 | 20230802 | 110300 | 33358003000 | 126600 | 126500 | 126700 | 126500 | 425 |
| 490 | 20230802 | 110200 | 33304202800 | 126600 | 126400 | 126700 | 126300 | 1556 |
| 491 | 20230802 | 110100 | 33107573000 | 126300 | 126400 | 126500 | 126300 | 1745 |
| 492 | 20230802 | 110000 | 32887076700 | 126500 | 126500 | 126500 | 126400 | 619 |
| 493 | 20230802 | 105900 | 32808811000 | 126500 | 126600 | 126700 | 126400 | 7158 |
| 494 | 20230802 | 105800 | 31903392700 | 126600 | 126800 | 126800 | 126600 | 820 |
| 495 | 20230802 | 105700 | 31799516700 | 126700 | 126600 | 126900 | 126600 | 963 |
| 496 | 20230802 | 105600 | 31677486700 | 126600 | 126600 | 126800 | 126600 | 1015 |
| 497 | 20230802 | 105500 | 31548914700 | 126700 | 127000 | 127100 | 126600 | 2993 |
| 498 | 20230802 | 105400 | 31169477800 | 127000 | 126700 | 127000 | 126600 | 1910 |
| 499 | 20230802 | 105300 | 30927532900 | 126600 | 126900 | 127000 | 126600 | 8319 |
| 500 | 20230802 | 105200 | 29872618600 | 126900 | 127100 | 127100 | 126900 | 1878 |
| 501 | 20230802 | 105100 | 29634111500 | 127000 | 127100 | 127200 | 127000 | 902 |
| 502 | 20230802 | 105000 | 29519500700 | 127100 | 127200 | 127200 | 127000 | 560 |
| 503 | 20230802 | 104900 | 29448320900 | 127200 | 127000 | 127200 | 127000 | 1049 |
| 504 | 20230802 | 104800 | 29315045300 | 127000 | 127000 | 127100 | 126900 | 3888 |
| 505 | 20230802 | 104700 | 28821264700 | 127000 | 127300 | 127400 | 127000 | 10235 |
| 506 | 20230802 | 104600 | 27520100700 | 127400 | 127400 | 127500 | 127300 | 653 |
| 507 | 20230802 | 104500 | 27436896800 | 127400 | 127300 | 127500 | 127300 | 920 |
| 508 | 20230802 | 104400 | 27319670000 | 127400 | 127400 | 127500 | 127400 | 277 |
| 509 | 20230802 | 104300 | 27284379400 | 127400 | 127500 | 127600 | 127400 | 1742 |
| 510 | 20230802 | 104200 | 27062377500 | 127500 | 127600 | 127600 | 127400 | 1007 |
| 511 | 20230802 | 104100 | 26933986600 | 127600 | 127400 | 127600 | 127300 | 1759 |
| 512 | 20230802 | 104000 | 26709881000 | 127300 | 127400 | 127500 | 127300 | 1637 |
| 513 | 20230802 | 103900 | 26501345300 | 127500 | 127500 | 127500 | 127400 | 651 |
| 514 | 20230802 | 103800 | 26418370300 | 127500 | 127500 | 127500 | 127400 | 229 |
| 515 | 20230802 | 103700 | 26389174000 | 127500 | 127400 | 127500 | 127400 | 1182 |
| 516 | 20230802 | 103600 | 26238497700 | 127400 | 127400 | 127500 | 127400 | 1558 |
| 517 | 20230802 | 103500 | 26040005600 | 127500 | 127600 | 127600 | 127400 | 1872 |
| 518 | 20230802 | 103400 | 25801309600 | 127600 | 127800 | 127800 | 127500 | 3738 |
| 519 | 20230802 | 103300 | 25324025200 | 127900 | 127800 | 127900 | 127800 | 759 |
| 520 | 20230802 | 103200 | 25227014300 | 127800 | 127800 | 127900 | 127800 | 543 |
| 521 | 20230802 | 103100 | 25157616000 | 127900 | 127900 | 127900 | 127800 | 1225 |
| 522 | 20230802 | 103000 | 25001046200 | 127900 | 128100 | 128100 | 127900 | 2854 |
| 523 | 20230802 | 102900 | 24635951300 | 128100 | 128000 | 128200 | 128000 | 1150 |
| 524 | 20230802 | 102800 | 24488689900 | 128000 | 128000 | 128000 | 127900 | 549 |
| 525 | 20230802 | 102700 | 24418429200 | 128000 | 128100 | 128200 | 128000 | 886 |
| 526 | 20230802 | 102600 | 24304991600 | 128100 | 128200 | 128300 | 128100 | 281 |
| 527 | 20230802 | 102500 | 24268968700 | 128100 | 128100 | 128200 | 128100 | 303 |
| 528 | 20230802 | 102400 | 24230143800 | 128100 | 127900 | 128100 | 127900 | 2031 |
| 529 | 20230802 | 102300 | 23970218000 | 127900 | 128000 | 128000 | 127900 | 504 |
| 530 | 20230802 | 102200 | 23905710700 | 127900 | 127900 | 128000 | 127900 | 290 |
| 531 | 20230802 | 102100 | 23868606400 | 128000 | 128000 | 128100 | 127900 | 1301 |
| 532 | 20230802 | 102000 | 23702046300 | 128000 | 128200 | 128200 | 128000 | 1114 |
| 533 | 20230802 | 101900 | 23559378700 | 128200 | 128400 | 128400 | 128200 | 683 |
| 534 | 20230802 | 101800 | 23471780500 | 128400 | 128400 | 128500 | 128300 | 666 |
| 535 | 20230802 | 101700 | 23386260200 | 128400 | 128500 | 128600 | 128400 | 818 |
| 536 | 20230802 | 101600 | 23281155700 | 128500 | 128600 | 128600 | 128500 | 629 |
| 537 | 20230802 | 101500 | 23200322500 | 128600 | 128600 | 128600 | 128500 | 130 |
| 538 | 20230802 | 101400 | 23183607000 | 128600 | 128600 | 128600 | 128500 | 972 |
| 539 | 20230802 | 101300 | 23058624000 | 128500 | 128600 | 128600 | 128500 | 1039 |
| 540 | 20230802 | 101200 | 22925071200 | 128700 | 128600 | 128700 | 128600 | 718 |
| 541 | 20230802 | 101100 | 22832728200 | 128700 | 128800 | 128800 | 128600 | 631 |
| 542 | 20230802 | 101000 | 22751521800 | 128800 | 129000 | 129000 | 128700 | 915 |
| 543 | 20230802 | 100900 | 22633680700 | 128900 | 129100 | 129100 | 128800 | 2553 |
| 544 | 20230802 | 100800 | 22304400300 | 129100 | 129200 | 129200 | 129100 | 748 |
| 545 | 20230802 | 100700 | 22207824200 | 129200 | 129300 | 129400 | 129100 | 842 |
| 546 | 20230802 | 100600 | 22098970100 | 129300 | 129400 | 129500 | 129300 | 1326 |
| 547 | 20230802 | 100500 | 21927336700 | 129500 | 129400 | 129500 | 129300 | 1052 |
| 548 | 20230802 | 100400 | 21791177700 | 129300 | 129200 | 129500 | 129100 | 1729 |
| 549 | 20230802 | 100300 | 21567735000 | 129200 | 129400 | 129600 | 129200 | 3425 |
| 550 | 20230802 | 100200 | 21124455100 | 129400 | 129000 | 129400 | 128900 | 2261 |
| 551 | 20230802 | 100100 | 20832498700 | 129000 | 128600 | 129000 | 128600 | 3176 |
| 552 | 20230802 | 100000 | 20423385500 | 128600 | 128600 | 128600 | 128500 | 864 |
| 553 | 20230802 | 095900 | 20312275300 | 128600 | 128700 | 128700 | 128500 | 1627 |
| 554 | 20230802 | 095800 | 20102981400 | 128700 | 128600 | 128700 | 128500 | 1419 |
| 555 | 20230802 | 095700 | 19920501000 | 128600 | 128400 | 128600 | 128300 | 1926 |
| 556 | 20230802 | 095600 | 19673100200 | 128300 | 128400 | 128400 | 128200 | 1053 |
| 557 | 20230802 | 095500 | 19538001900 | 128200 | 128200 | 128400 | 128200 | 2528 |
| 558 | 20230802 | 095400 | 19213838200 | 128200 | 128200 | 128400 | 128100 | 1457 |
| 559 | 20230802 | 095300 | 19027001200 | 128200 | 127900 | 128200 | 127800 | 2100 |
| 560 | 20230802 | 095200 | 18758118300 | 127900 | 127900 | 128000 | 127900 | 2540 |
| 561 | 20230802 | 095100 | 18433081900 | 128000 | 127800 | 128000 | 127800 | 275 |
| 562 | 20230802 | 095000 | 18397906400 | 127900 | 127900 | 128000 | 127900 | 1458 |
| 563 | 20230802 | 094900 | 18211355700 | 127900 | 128200 | 128200 | 127900 | 472 |
| 564 | 20230802 | 094800 | 18150979500 | 127800 | 128000 | 128100 | 127800 | 3696 |
| 565 | 20230802 | 094700 | 17678006100 | 128000 | 128000 | 128000 | 127900 | 161 |
| 566 | 20230802 | 094600 | 17657408100 | 128000 | 128000 | 128000 | 127900 | 821 |
| 567 | 20230802 | 094500 | 17552380200 | 127900 | 128300 | 128300 | 127900 | 2793 |
| 568 | 20230802 | 094400 | 17194606000 | 128200 | 128200 | 128300 | 128200 | 679 |
| 569 | 20230802 | 094300 | 17107556800 | 128200 | 128200 | 128300 | 128200 | 1688 |
| 570 | 20230802 | 094200 | 16891143800 | 128200 | 128200 | 128300 | 128100 | 1377 |
| 571 | 20230802 | 094100 | 16714602100 | 128200 | 128000 | 128200 | 127900 | 2154 |
| 572 | 20230802 | 094000 | 16438705300 | 128000 | 128000 | 128000 | 127900 | 452 |
| 573 | 20230802 | 093900 | 16380863600 | 128000 | 127900 | 128100 | 127800 | 2171 |
| 574 | 20230802 | 093800 | 16103131800 | 128000 | 128100 | 128200 | 127800 | 2443 |
| 575 | 20230802 | 093700 | 15790476000 | 128100 | 128100 | 128200 | 128000 | 966 |
| 576 | 20230802 | 093600 | 15666745300 | 128100 | 128400 | 128500 | 128000 | 3425 |
| 577 | 20230802 | 093500 | 15227481400 | 128500 | 128500 | 128500 | 128400 | 2180 |
| 578 | 20230802 | 093400 | 14947406300 | 128400 | 128300 | 128500 | 128200 | 2189 |
| 579 | 20230802 | 093300 | 14666503800 | 128200 | 128400 | 128400 | 128200 | 2531 |
| 580 | 20230802 | 093200 | 14341624000 | 128200 | 128100 | 128400 | 128000 | 4275 |
| 581 | 20230802 | 093100 | 13793490500 | 128100 | 127900 | 128200 | 127900 | 4222 |
| 582 | 20230802 | 093000 | 13252833400 | 127900 | 127700 | 128000 | 127600 | 2018 |
| 583 | 20230802 | 092900 | 12995013100 | 127700 | 127800 | 127800 | 127600 | 978 |
| 584 | 20230802 | 092800 | 12870086400 | 127800 | 127800 | 127900 | 127700 | 1093 |
| 585 | 20230802 | 092700 | 12730443800 | 127900 | 127800 | 127900 | 127700 | 486 |
| 586 | 20230802 | 092600 | 12668320600 | 127700 | 127700 | 127700 | 127500 | 1761 |
| 587 | 20230802 | 092500 | 12443486500 | 127700 | 128000 | 128000 | 127500 | 2191 |
| 588 | 20230802 | 092400 | 12163565000 | 128000 | 128000 | 128100 | 127900 | 990 |
| 589 | 20230802 | 092300 | 12036833200 | 128100 | 128100 | 128200 | 128000 | 880 |
| 590 | 20230802 | 092200 | 11924133600 | 128100 | 128300 | 128300 | 128000 | 1718 |
| 591 | 20230802 | 092100 | 11703882600 | 128200 | 127900 | 128300 | 127900 | 4622 |
| 592 | 20230802 | 092000 | 11111906000 | 127900 | 127700 | 128000 | 127700 | 4158 |
| 593 | 20230802 | 091900 | 10580556000 | 127700 | 127400 | 127700 | 127400 | 2001 |
| 594 | 20230802 | 091800 | 10325362100 | 127400 | 127200 | 127400 | 127100 | 2672 |
| 595 | 20230802 | 091700 | 9985267300 | 127200 | 127200 | 127300 | 127100 | 3250 |
| 596 | 20230802 | 091600 | 9571843700 | 127300 | 127400 | 127400 | 127200 | 2027 |
| 597 | 20230802 | 091500 | 9313834900 | 127400 | 127400 | 127500 | 126800 | 9097 |
| 598 | 20230802 | 091400 | 8157716100 | 127500 | 127400 | 127500 | 127300 | 1793 |
| 599 | 20230802 | 091300 | 7929266500 | 127400 | 127600 | 127600 | 127000 | 10051 |
| 600 | 20230802 | 091200 | 6650888000 | 127600 | 127700 | 127800 | 127500 | 2388 |
| 601 | 20230802 | 091100 | 6346163900 | 127800 | 127300 | 127900 | 127300 | 3449 |
| 602 | 20230802 | 091000 | 5905919600 | 127400 | 127100 | 127500 | 127100 | 2319 |
| 603 | 20230802 | 090900 | 5610809700 | 127200 | 127700 | 127700 | 127000 | 8314 |
| 604 | 20230802 | 090800 | 4552307600 | 127700 | 127700 | 128000 | 127600 | 4848 |
| 605 | 20230802 | 090700 | 3932943100 | 127700 | 127800 | 127900 | 127700 | 1843 |
| 606 | 20230802 | 090600 | 3697402300 | 127800 | 128100 | 128200 | 127700 | 5112 |
| 607 | 20230802 | 090500 | 3043152400 | 128100 | 128200 | 128300 | 127800 | 3058 |
| 608 | 20230802 | 090400 | 2651826500 | 128200 | 128000 | 128400 | 127900 | 1971 |
| 609 | 20230802 | 090300 | 2399342600 | 128000 | 127700 | 128300 | 127600 | 3482 |
| 610 | 20230802 | 090200 | 1954015000 | 127700 | 128000 | 128100 | 127600 | 2709 |
| 611 | 20230802 | 090100 | 1607674100 | 128000 | 128600 | 128700 | 127900 | 2242 |
| 612 | 20230802 | 090000 | 1320235700 | 128700 | 128200 | 128700 | 127800 | 9986 |