33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 191200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 12778 |
| 3 | 20230801 | 191100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20230801 | 191000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20230801 | 190900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20230801 | 190800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20230801 | 190700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20230801 | 190600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20230801 | 190500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20230801 | 190400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20230801 | 190300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20230801 | 190200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20230801 | 190100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20230801 | 190000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20230801 | 185900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20230801 | 185800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20230801 | 185700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20230801 | 185600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20230801 | 185500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20230801 | 185400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20230801 | 185300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20230801 | 185200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20230801 | 185100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20230801 | 185000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20230801 | 184900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20230801 | 184800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20230801 | 184700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20230801 | 184600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20230801 | 184500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20230801 | 184400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20230801 | 184300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20230801 | 184200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 12778 |
| 33 | 20230801 | 184100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20230801 | 184000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20230801 | 183900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20230801 | 183800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20230801 | 183700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20230801 | 183600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20230801 | 183500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20230801 | 183400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20230801 | 183300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20230801 | 183200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20230801 | 183100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20230801 | 183000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20230801 | 182900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20230801 | 182800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20230801 | 182700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20230801 | 182600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20230801 | 182500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20230801 | 182400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20230801 | 182300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20230801 | 182200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20230801 | 182100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20230801 | 182000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20230801 | 181900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20230801 | 181800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20230801 | 181700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20230801 | 181600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20230801 | 181500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20230801 | 181400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20230801 | 181300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20230801 | 181200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 12778 |
| 63 | 20230801 | 181100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20230801 | 181000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20230801 | 180900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20230801 | 180800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20230801 | 180700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20230801 | 180600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20230801 | 180500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20230801 | 180400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20230801 | 180300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20230801 | 180200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20230801 | 180100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20230801 | 180000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20230801 | 175900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20230801 | 175800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20230801 | 175700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20230801 | 175600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20230801 | 175500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20230801 | 175400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20230801 | 175300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20230801 | 175200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20230801 | 175100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20230801 | 175000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20230801 | 174900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20230801 | 174800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20230801 | 174700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20230801 | 174600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20230801 | 174500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20230801 | 174400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20230801 | 174300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20230801 | 174200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 12778 |
| 93 | 20230801 | 174100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20230801 | 174000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20230801 | 173900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20230801 | 173800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20230801 | 173700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20230801 | 173600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20230801 | 173500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20230801 | 173400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20230801 | 173300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20230801 | 173200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20230801 | 173100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20230801 | 173000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20230801 | 172900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20230801 | 172800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20230801 | 172700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20230801 | 172600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20230801 | 172500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20230801 | 172400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20230801 | 172300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20230801 | 172200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20230801 | 172100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20230801 | 172000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20230801 | 171900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20230801 | 171800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20230801 | 171700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20230801 | 171600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20230801 | 171500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20230801 | 171400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20230801 | 171300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20230801 | 171200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 12778 |
| 123 | 20230801 | 171100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20230801 | 171000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20230801 | 170900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20230801 | 170800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20230801 | 170700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20230801 | 170600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20230801 | 170500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20230801 | 170400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20230801 | 170300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20230801 | 170200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20230801 | 170100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20230801 | 170000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20230801 | 165900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20230801 | 165800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20230801 | 165700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20230801 | 165600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20230801 | 165500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20230801 | 165400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20230801 | 165300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20230801 | 165200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20230801 | 165100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20230801 | 165000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20230801 | 164900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20230801 | 164800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20230801 | 164700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20230801 | 164600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20230801 | 164500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20230801 | 164400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20230801 | 164300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20230801 | 164200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 12778 |
| 153 | 20230801 | 164100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20230801 | 164000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20230801 | 163900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20230801 | 163800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20230801 | 163700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20230801 | 163600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20230801 | 163500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20230801 | 163400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20230801 | 163300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20230801 | 163200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20230801 | 163100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20230801 | 163000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20230801 | 162900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20230801 | 162800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20230801 | 162700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20230801 | 162600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20230801 | 162500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20230801 | 162400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20230801 | 162300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20230801 | 162200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20230801 | 162100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20230801 | 162000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20230801 | 161900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20230801 | 161800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20230801 | 161700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20230801 | 161600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20230801 | 161500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20230801 | 161400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20230801 | 161300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20230801 | 161200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 12778 |
| 183 | 20230801 | 161100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20230801 | 161000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20230801 | 160900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20230801 | 160800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20230801 | 160700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20230801 | 160600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20230801 | 160500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20230801 | 160400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20230801 | 160300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20230801 | 160200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20230801 | 160100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20230801 | 160000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20230801 | 155900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20230801 | 155800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20230801 | 155700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20230801 | 155600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20230801 | 155500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20230801 | 155400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20230801 | 155300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20230801 | 155200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20230801 | 155100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20230801 | 155000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20230801 | 154900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20230801 | 154800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20230801 | 154700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20230801 | 154600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20230801 | 154500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20230801 | 154400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20230801 | 154300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20230801 | 154200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 12778 |
| 213 | 20230801 | 154100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20230801 | 154000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20230801 | 153900 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20230801 | 153800 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20230801 | 153700 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20230801 | 153600 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20230801 | 153500 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20230801 | 153400 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20230801 | 153300 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20230801 | 153200 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20230801 | 153100 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20230801 | 153000 | 10750338400 | 27950 | 27950 | 27950 | 27950 | 12778 |
| 225 | 20230801 | 152900 | 10393193300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20230801 | 152800 | 10393193300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20230801 | 152700 | 10393193300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20230801 | 152600 | 10393193300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20230801 | 152500 | 10393193300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20230801 | 152400 | 10393193300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20230801 | 152300 | 10393193300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20230801 | 152200 | 10393193300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20230801 | 152100 | 10393193300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20230801 | 152000 | 10393193300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20230801 | 151900 | 10393193300 | 27900 | 27850 | 27900 | 27800 | 1667 |
| 236 | 20230801 | 151800 | 10346745850 | 27850 | 27800 | 27850 | 27800 | 2815 |
| 237 | 20230801 | 151700 | 10268380800 | 27850 | 27750 | 27850 | 27750 | 1909 |
| 238 | 20230801 | 151600 | 10215323250 | 27750 | 27650 | 27750 | 27600 | 1526 |
| 239 | 20230801 | 151500 | 10173035100 | 27650 | 27650 | 27700 | 27600 | 515 |
| 240 | 20230801 | 151400 | 10158786250 | 27650 | 27700 | 27700 | 27600 | 1702 |
| 241 | 20230801 | 151300 | 10111719100 | 27650 | 27700 | 27700 | 27650 | 319 |
| 242 | 20230801 | 151200 | 10102892900 | 27650 | 27650 | 27700 | 27650 | 107 |
| 243 | 20230801 | 151100 | 10099929550 | 27700 | 27700 | 27750 | 27650 | 1251 |
| 244 | 20230801 | 151000 | 10065282350 | 27700 | 27750 | 27750 | 27700 | 844 |
| 245 | 20230801 | 150900 | 10041901400 | 27800 | 27700 | 27800 | 27700 | 833 |
| 246 | 20230801 | 150800 | 10018801150 | 27700 | 27750 | 27800 | 27700 | 1049 |
| 247 | 20230801 | 150700 | 9989713750 | 27750 | 27750 | 27800 | 27700 | 1577 |
| 248 | 20230801 | 150600 | 9945955400 | 27800 | 27750 | 27850 | 27750 | 951 |
| 249 | 20230801 | 150500 | 9919517550 | 27750 | 27700 | 27850 | 27700 | 7141 |
| 250 | 20230801 | 150400 | 9721161700 | 27700 | 27700 | 27700 | 27650 | 1551 |
| 251 | 20230801 | 150300 | 9678199150 | 27700 | 27700 | 27700 | 27650 | 806 |
| 252 | 20230801 | 150200 | 9655873650 | 27650 | 27650 | 27700 | 27650 | 166 |
| 253 | 20230801 | 150100 | 9651283200 | 27650 | 27550 | 27650 | 27550 | 3419 |
| 254 | 20230801 | 150000 | 9556829300 | 27550 | 27550 | 27550 | 27500 | 2545 |
| 255 | 20230801 | 145900 | 9486785300 | 27550 | 27550 | 27600 | 27550 | 723 |
| 256 | 20230801 | 145800 | 9466844250 | 27600 | 27550 | 27600 | 27500 | 1455 |
| 257 | 20230801 | 145700 | 9426754600 | 27550 | 27500 | 27550 | 27500 | 24 |
| 258 | 20230801 | 145600 | 9426094500 | 27550 | 27550 | 27550 | 27500 | 99 |
| 259 | 20230801 | 145500 | 9423369400 | 27500 | 27450 | 27550 | 27450 | 933 |
| 260 | 20230801 | 145400 | 9397711500 | 27500 | 27450 | 27500 | 27450 | 109 |
| 261 | 20230801 | 145300 | 9394715350 | 27450 | 27500 | 27500 | 27450 | 302 |
| 262 | 20230801 | 145200 | 9386419900 | 27500 | 27500 | 27500 | 27450 | 868 |
| 263 | 20230801 | 145100 | 9362589550 | 27500 | 27450 | 27500 | 27450 | 230 |
| 264 | 20230801 | 145000 | 9356270300 | 27500 | 27450 | 27500 | 27450 | 336 |
| 265 | 20230801 | 144900 | 9347035150 | 27500 | 27500 | 27500 | 27500 | 761 |
| 266 | 20230801 | 144800 | 9326107650 | 27500 | 27550 | 27550 | 27500 | 200 |
| 267 | 20230801 | 144700 | 9320601750 | 27500 | 27550 | 27550 | 27500 | 816 |
| 268 | 20230801 | 144600 | 9298159650 | 27550 | 27500 | 27550 | 27500 | 267 |
| 269 | 20230801 | 144500 | 9290808450 | 27550 | 27550 | 27550 | 27500 | 704 |
| 270 | 20230801 | 144400 | 9271447050 | 27550 | 27500 | 27550 | 27500 | 172 |
| 271 | 20230801 | 144300 | 9266709900 | 27500 | 27550 | 27550 | 27500 | 59 |
| 272 | 20230801 | 144200 | 9265085650 | 27550 | 27550 | 27550 | 27550 | 371 |
| 273 | 20230801 | 144100 | 9254864600 | 27500 | 27550 | 27600 | 27500 | 1276 |
| 274 | 20230801 | 144000 | 9219712650 | 27600 | 27550 | 27600 | 27550 | 55 |
| 275 | 20230801 | 143900 | 9218195300 | 27550 | 27550 | 27550 | 27500 | 1375 |
| 276 | 20230801 | 143800 | 9180317650 | 27550 | 27500 | 27550 | 27500 | 311 |
| 277 | 20230801 | 143700 | 9171756200 | 27550 | 27500 | 27550 | 27500 | 204 |
| 278 | 20230801 | 143600 | 9166142750 | 27550 | 27500 | 27550 | 27500 | 423 |
| 279 | 20230801 | 143500 | 9154510050 | 27550 | 27500 | 27550 | 27450 | 774 |
| 280 | 20230801 | 143400 | 9133225700 | 27450 | 27500 | 27550 | 27450 | 376 |
| 281 | 20230801 | 143300 | 9122882550 | 27500 | 27500 | 27550 | 27450 | 1314 |
| 282 | 20230801 | 143200 | 9086771200 | 27500 | 27500 | 27550 | 27500 | 244 |
| 283 | 20230801 | 143100 | 9080060300 | 27500 | 27600 | 27600 | 27500 | 3361 |
| 284 | 20230801 | 143000 | 8987557050 | 27550 | 27600 | 27600 | 27550 | 49 |
| 285 | 20230801 | 142900 | 8986205350 | 27600 | 27550 | 27600 | 27550 | 317 |
| 286 | 20230801 | 142800 | 8977462700 | 27550 | 27500 | 27550 | 27500 | 138 |
| 287 | 20230801 | 142700 | 8973660850 | 27500 | 27550 | 27600 | 27500 | 1526 |
| 288 | 20230801 | 142600 | 8931614400 | 27550 | 27500 | 27550 | 27500 | 1004 |
| 289 | 20230801 | 142500 | 8904000900 | 27500 | 27450 | 27500 | 27450 | 275 |
| 290 | 20230801 | 142400 | 8896439700 | 27500 | 27500 | 27500 | 27450 | 107 |
| 291 | 20230801 | 142300 | 8893497450 | 27450 | 27500 | 27500 | 27450 | 198 |
| 292 | 20230801 | 142200 | 8888054900 | 27450 | 27500 | 27500 | 27450 | 450 |
| 293 | 20230801 | 142100 | 8875695200 | 27500 | 27450 | 27500 | 27450 | 1709 |
| 294 | 20230801 | 142000 | 8828780850 | 27500 | 27500 | 27500 | 27450 | 173 |
| 295 | 20230801 | 141900 | 8824028100 | 27500 | 27450 | 27500 | 27450 | 272 |
| 296 | 20230801 | 141800 | 8816558300 | 27500 | 27450 | 27500 | 27450 | 636 |
| 297 | 20230801 | 141700 | 8799094550 | 27500 | 27500 | 27500 | 27450 | 296 |
| 298 | 20230801 | 141600 | 8790954650 | 27550 | 27500 | 27550 | 27450 | 724 |
| 299 | 20230801 | 141500 | 8771047750 | 27450 | 27500 | 27500 | 27450 | 122 |
| 300 | 20230801 | 141400 | 8767693900 | 27450 | 27450 | 27500 | 27400 | 395 |
| 301 | 20230801 | 141300 | 8756847750 | 27400 | 27450 | 27500 | 27400 | 1190 |
| 302 | 20230801 | 141200 | 8724171250 | 27450 | 27500 | 27500 | 27450 | 56 |
| 303 | 20230801 | 141100 | 8722631350 | 27450 | 27500 | 27500 | 27450 | 1049 |
| 304 | 20230801 | 141000 | 8693783950 | 27550 | 27500 | 27550 | 27500 | 901 |
| 305 | 20230801 | 140900 | 8669003500 | 27450 | 27400 | 27500 | 27400 | 91 |
| 306 | 20230801 | 140800 | 8666505650 | 27450 | 27450 | 27450 | 27400 | 969 |
| 307 | 20230801 | 140700 | 8639921350 | 27450 | 27450 | 27500 | 27450 | 73 |
| 308 | 20230801 | 140600 | 8637916900 | 27500 | 27450 | 27500 | 27450 | 205 |
| 309 | 20230801 | 140500 | 8632286850 | 27500 | 27450 | 27500 | 27400 | 87 |
| 310 | 20230801 | 140400 | 8629899500 | 27400 | 27450 | 27500 | 27400 | 838 |
| 311 | 20230801 | 140300 | 8606891900 | 27400 | 27400 | 27400 | 27350 | 146 |
| 312 | 20230801 | 140200 | 8602893150 | 27400 | 27300 | 27400 | 27300 | 379 |
| 313 | 20230801 | 140100 | 8592517400 | 27300 | 27400 | 27400 | 27300 | 2024 |
| 314 | 20230801 | 140000 | 8537160250 | 27400 | 27400 | 27450 | 27350 | 434 |
| 315 | 20230801 | 135900 | 8525268700 | 27450 | 27400 | 27450 | 27400 | 483 |
| 316 | 20230801 | 135800 | 8512029350 | 27400 | 27450 | 27450 | 27400 | 246 |
| 317 | 20230801 | 135700 | 8505283100 | 27450 | 27400 | 27450 | 27350 | 1925 |
| 318 | 20230801 | 135600 | 8452534000 | 27400 | 27400 | 27400 | 27350 | 178 |
| 319 | 20230801 | 135500 | 8447656850 | 27400 | 27350 | 27400 | 27350 | 53 |
| 320 | 20230801 | 135400 | 8446205850 | 27350 | 27400 | 27400 | 27350 | 121 |
| 321 | 20230801 | 135300 | 8442895950 | 27400 | 27350 | 27400 | 27300 | 117 |
| 322 | 20230801 | 135200 | 8439696150 | 27350 | 27400 | 27400 | 27250 | 482 |
| 323 | 20230801 | 135100 | 8426520700 | 27350 | 27400 | 27400 | 27350 | 113 |
| 324 | 20230801 | 135000 | 8423429300 | 27350 | 27300 | 27350 | 27200 | 1289 |
| 325 | 20230801 | 134900 | 8388250400 | 27200 | 27250 | 27300 | 27200 | 508 |
| 326 | 20230801 | 134800 | 8374405100 | 27250 | 27250 | 27300 | 27250 | 1000 |
| 327 | 20230801 | 134700 | 8347153450 | 27200 | 27250 | 27300 | 27200 | 2284 |
| 328 | 20230801 | 134600 | 8284928150 | 27300 | 27250 | 27350 | 27250 | 219 |
| 329 | 20230801 | 134500 | 8278945400 | 27350 | 27300 | 27350 | 27250 | 473 |
| 330 | 20230801 | 134400 | 8266024700 | 27300 | 27300 | 27350 | 27250 | 727 |
| 331 | 20230801 | 134300 | 8246173250 | 27450 | 27350 | 27450 | 27300 | 608 |
| 332 | 20230801 | 134200 | 8229502600 | 27350 | 27400 | 27450 | 27300 | 3493 |
| 333 | 20230801 | 134100 | 8134044200 | 27400 | 27400 | 27450 | 27400 | 75 |
| 334 | 20230801 | 134000 | 8131988550 | 27450 | 27550 | 27550 | 27450 | 281 |
| 335 | 20230801 | 133900 | 8124270200 | 27500 | 27450 | 27500 | 27450 | 280 |
| 336 | 20230801 | 133800 | 8116572250 | 27450 | 27450 | 27500 | 27450 | 24 |
| 337 | 20230801 | 133700 | 8115913350 | 27500 | 27500 | 27550 | 27500 | 412 |
| 338 | 20230801 | 133600 | 8104581700 | 27500 | 27500 | 27500 | 27450 | 136 |
| 339 | 20230801 | 133500 | 8100846850 | 27500 | 27450 | 27500 | 27450 | 468 |
| 340 | 20230801 | 133400 | 8087996400 | 27450 | 27500 | 27500 | 27450 | 96 |
| 341 | 20230801 | 133300 | 8085357700 | 27550 | 27550 | 27550 | 27500 | 59 |
| 342 | 20230801 | 133200 | 8083734600 | 27550 | 27550 | 27550 | 27500 | 95 |
| 343 | 20230801 | 133100 | 8081117450 | 27450 | 27400 | 27600 | 27400 | 1259 |
| 344 | 20230801 | 133000 | 8046594050 | 27350 | 27450 | 27450 | 27350 | 637 |
| 345 | 20230801 | 132900 | 8029140000 | 27450 | 27500 | 27500 | 27400 | 141 |
| 346 | 20230801 | 132800 | 8025274750 | 27450 | 27500 | 27500 | 27450 | 172 |
| 347 | 20230801 | 132700 | 8020550750 | 27500 | 27450 | 27500 | 27450 | 94 |
| 348 | 20230801 | 132600 | 8017969450 | 27450 | 27500 | 27550 | 27400 | 1233 |
| 349 | 20230801 | 132500 | 7984106600 | 27500 | 27550 | 27650 | 27500 | 1231 |
| 350 | 20230801 | 132400 | 7950187950 | 27550 | 27550 | 27600 | 27550 | 817 |
| 351 | 20230801 | 132300 | 7927641950 | 27500 | 27600 | 27600 | 27500 | 970 |
| 352 | 20230801 | 132200 | 7900897850 | 27600 | 27650 | 27700 | 27550 | 1838 |
| 353 | 20230801 | 132100 | 7850138550 | 27650 | 27650 | 27700 | 27650 | 1417 |
| 354 | 20230801 | 132000 | 7810957350 | 27650 | 27700 | 27700 | 27600 | 2528 |
| 355 | 20230801 | 131900 | 7741056700 | 27700 | 27700 | 27700 | 27650 | 434 |
| 356 | 20230801 | 131800 | 7729036100 | 27650 | 27700 | 27750 | 27650 | 603 |
| 357 | 20230801 | 131700 | 7712335050 | 27700 | 27700 | 27750 | 27700 | 1589 |
| 358 | 20230801 | 131600 | 7668313200 | 27750 | 27700 | 27750 | 27700 | 274 |
| 359 | 20230801 | 131500 | 7660711300 | 27750 | 27700 | 27750 | 27650 | 1971 |
| 360 | 20230801 | 131400 | 7606111700 | 27700 | 27600 | 27700 | 27600 | 1754 |
| 361 | 20230801 | 131300 | 7557609350 | 27600 | 27600 | 27650 | 27600 | 504 |
| 362 | 20230801 | 131200 | 7543697850 | 27600 | 27600 | 27650 | 27600 | 220 |
| 363 | 20230801 | 131100 | 7537617550 | 27600 | 27550 | 27650 | 27550 | 1671 |
| 364 | 20230801 | 131000 | 7491503700 | 27550 | 27450 | 27550 | 27450 | 1777 |
| 365 | 20230801 | 130900 | 7442612450 | 27500 | 27450 | 27500 | 27450 | 41 |
| 366 | 20230801 | 130800 | 7441486500 | 27450 | 27450 | 27500 | 27450 | 77 |
| 367 | 20230801 | 130700 | 7439371900 | 27450 | 27500 | 27500 | 27450 | 915 |
| 368 | 20230801 | 130600 | 7414239200 | 27500 | 27500 | 27500 | 27450 | 182 |
| 369 | 20230801 | 130500 | 7409238700 | 27500 | 27500 | 27500 | 27450 | 704 |
| 370 | 20230801 | 130400 | 7389879400 | 27500 | 27550 | 27550 | 27500 | 139 |
| 371 | 20230801 | 130300 | 7386054950 | 27550 | 27450 | 27550 | 27450 | 315 |
| 372 | 20230801 | 130200 | 7377386650 | 27450 | 27500 | 27500 | 27450 | 97 |
| 373 | 20230801 | 130100 | 7374723350 | 27500 | 27400 | 27500 | 27400 | 5589 |
| 374 | 20230801 | 130000 | 7221515950 | 27400 | 27350 | 27450 | 27350 | 1387 |
| 375 | 20230801 | 125900 | 7183519400 | 27350 | 27350 | 27400 | 27350 | 32 |
| 376 | 20230801 | 125800 | 7182644150 | 27350 | 27300 | 27400 | 27300 | 218 |
| 377 | 20230801 | 125700 | 7176685800 | 27350 | 27350 | 27400 | 27300 | 792 |
| 378 | 20230801 | 125600 | 7155018250 | 27350 | 27350 | 27350 | 27350 | 80 |
| 379 | 20230801 | 125500 | 7152830250 | 27350 | 27400 | 27450 | 27350 | 249 |
| 380 | 20230801 | 125400 | 7146011900 | 27450 | 27450 | 27450 | 27400 | 420 |
| 381 | 20230801 | 125300 | 7134486200 | 27500 | 27400 | 27500 | 27400 | 1334 |
| 382 | 20230801 | 125200 | 7097927200 | 27350 | 27350 | 27350 | 27300 | 290 |
| 383 | 20230801 | 125100 | 7090003750 | 27350 | 27350 | 27350 | 27300 | 367 |
| 384 | 20230801 | 125000 | 7079966500 | 27350 | 27300 | 27400 | 27300 | 1495 |
| 385 | 20230801 | 124900 | 7039111350 | 27300 | 27400 | 27400 | 27300 | 1532 |
| 386 | 20230801 | 124800 | 6997203600 | 27350 | 27400 | 27400 | 27350 | 1359 |
| 387 | 20230801 | 124700 | 6960032100 | 27400 | 27450 | 27450 | 27350 | 408 |
| 388 | 20230801 | 124600 | 6948852050 | 27400 | 27400 | 27450 | 27400 | 826 |
| 389 | 20230801 | 124500 | 6926218050 | 27400 | 27500 | 27500 | 27400 | 666 |
| 390 | 20230801 | 124400 | 6907932900 | 27500 | 27500 | 27500 | 27500 | 230 |
| 391 | 20230801 | 124300 | 6901607900 | 27500 | 27500 | 27550 | 27500 | 287 |
| 392 | 20230801 | 124200 | 6893715200 | 27500 | 27550 | 27550 | 27500 | 108 |
| 393 | 20230801 | 124100 | 6890742400 | 27500 | 27500 | 27500 | 27500 | 5 |
| 394 | 20230801 | 124000 | 6890604900 | 27550 | 27600 | 27600 | 27500 | 340 |
| 395 | 20230801 | 123900 | 6881237700 | 27550 | 27500 | 27600 | 27500 | 140 |
| 396 | 20230801 | 123800 | 6877382300 | 27500 | 27550 | 27550 | 27500 | 93 |
| 397 | 20230801 | 123700 | 6874823400 | 27500 | 27550 | 27600 | 27500 | 342 |
| 398 | 20230801 | 123600 | 6865402950 | 27550 | 27550 | 27550 | 27500 | 207 |
| 399 | 20230801 | 123500 | 6859701150 | 27500 | 27600 | 27600 | 27500 | 774 |
| 400 | 20230801 | 123400 | 6838375750 | 27600 | 27550 | 27600 | 27550 | 879 |
| 401 | 20230801 | 123300 | 6814116450 | 27600 | 27650 | 27650 | 27600 | 493 |
| 402 | 20230801 | 123200 | 6800494100 | 27650 | 27650 | 27700 | 27600 | 1782 |
| 403 | 20230801 | 123100 | 6751246750 | 27600 | 27600 | 27600 | 27550 | 126 |
| 404 | 20230801 | 123000 | 6747771400 | 27650 | 27650 | 27650 | 27600 | 87 |
| 405 | 20230801 | 122900 | 6745369450 | 27650 | 27600 | 27650 | 27550 | 454 |
| 406 | 20230801 | 122800 | 6732837650 | 27650 | 27600 | 27650 | 27550 | 1668 |
| 407 | 20230801 | 122700 | 6686802350 | 27600 | 27550 | 27600 | 27550 | 138 |
| 408 | 20230801 | 122600 | 6682994750 | 27600 | 27550 | 27600 | 27550 | 161 |
| 409 | 20230801 | 122500 | 6678552400 | 27600 | 27500 | 27600 | 27450 | 2108 |
| 410 | 20230801 | 122400 | 6620508700 | 27450 | 27500 | 27500 | 27450 | 97 |
| 411 | 20230801 | 122300 | 6617845100 | 27500 | 27450 | 27500 | 27450 | 189 |
| 412 | 20230801 | 122200 | 6612648000 | 27450 | 27450 | 27500 | 27450 | 91 |
| 413 | 20230801 | 122100 | 6610149600 | 27500 | 27500 | 27550 | 27450 | 160 |
| 414 | 20230801 | 122000 | 6605748200 | 27500 | 27550 | 27550 | 27450 | 440 |
| 415 | 20230801 | 121900 | 6593642050 | 27550 | 27500 | 27550 | 27500 | 256 |
| 416 | 20230801 | 121800 | 6586593100 | 27550 | 27450 | 27550 | 27450 | 1457 |
| 417 | 20230801 | 121700 | 6546574350 | 27450 | 27500 | 27500 | 27450 | 595 |
| 418 | 20230801 | 121600 | 6530239600 | 27500 | 27500 | 27550 | 27500 | 264 |
| 419 | 20230801 | 121500 | 6522978700 | 27500 | 27550 | 27550 | 27500 | 1914 |
| 420 | 20230801 | 121400 | 6470332000 | 27550 | 27550 | 27550 | 27550 | 1230 |
| 421 | 20230801 | 121300 | 6436445500 | 27600 | 27550 | 27600 | 27500 | 320 |
| 422 | 20230801 | 121200 | 6427625650 | 27550 | 27550 | 27550 | 27500 | 457 |
| 423 | 20230801 | 121100 | 6415035350 | 27600 | 27550 | 27600 | 27550 | 282 |
| 424 | 20230801 | 121000 | 6407257250 | 27500 | 27550 | 27600 | 27500 | 506 |
| 425 | 20230801 | 120900 | 6393299000 | 27550 | 27550 | 27600 | 27550 | 1485 |
| 426 | 20230801 | 120800 | 6352387200 | 27500 | 27450 | 27550 | 27450 | 2697 |
| 427 | 20230801 | 120700 | 6278226750 | 27450 | 27450 | 27500 | 27400 | 478 |
| 428 | 20230801 | 120600 | 6265109850 | 27450 | 27450 | 27500 | 27450 | 178 |
| 429 | 20230801 | 120500 | 6260223550 | 27500 | 27450 | 27500 | 27450 | 54 |
| 430 | 20230801 | 120400 | 6258739900 | 27450 | 27450 | 27500 | 27450 | 587 |
| 431 | 20230801 | 120300 | 6242625000 | 27450 | 27500 | 27500 | 27450 | 274 |
| 432 | 20230801 | 120200 | 6235101150 | 27450 | 27450 | 27500 | 27400 | 895 |
| 433 | 20230801 | 120100 | 6210510700 | 27400 | 27450 | 27500 | 27400 | 183 |
| 434 | 20230801 | 120000 | 6205484350 | 27450 | 27400 | 27450 | 27350 | 3389 |
| 435 | 20230801 | 115900 | 6112625800 | 27350 | 27350 | 27350 | 27350 | 871 |
| 436 | 20230801 | 115800 | 6088803950 | 27400 | 27350 | 27400 | 27350 | 321 |
| 437 | 20230801 | 115700 | 6080016100 | 27400 | 27350 | 27400 | 27350 | 127 |
| 438 | 20230801 | 115600 | 6076541050 | 27350 | 27350 | 27400 | 27350 | 161 |
| 439 | 20230801 | 115500 | 6072136100 | 27350 | 27350 | 27400 | 27350 | 239 |
| 440 | 20230801 | 115400 | 6065598600 | 27350 | 27300 | 27350 | 27300 | 1239 |
| 441 | 20230801 | 115300 | 6031713100 | 27300 | 27300 | 27350 | 27300 | 638 |
| 442 | 20230801 | 115200 | 6014295500 | 27300 | 27300 | 27350 | 27250 | 240 |
| 443 | 20230801 | 115100 | 6007743150 | 27300 | 27250 | 27350 | 27250 | 59 |
| 444 | 20230801 | 115000 | 6006133500 | 27300 | 27300 | 27350 | 27300 | 1013 |
| 445 | 20230801 | 114900 | 5978468600 | 27300 | 27300 | 27350 | 27300 | 471 |
| 446 | 20230801 | 114800 | 5965609650 | 27250 | 27250 | 27300 | 27250 | 138 |
| 447 | 20230801 | 114700 | 5961847700 | 27250 | 27250 | 27300 | 27250 | 39 |
| 448 | 20230801 | 114600 | 5960784100 | 27300 | 27300 | 27300 | 27250 | 191 |
| 449 | 20230801 | 114500 | 5955569950 | 27250 | 27300 | 27300 | 27250 | 92 |
| 450 | 20230801 | 114400 | 5953060300 | 27300 | 27300 | 27300 | 27250 | 228 |
| 451 | 20230801 | 114300 | 5946838350 | 27350 | 27300 | 27350 | 27300 | 375 |
| 452 | 20230801 | 114200 | 5936590900 | 27350 | 27400 | 27400 | 27350 | 1252 |
| 453 | 20230801 | 114100 | 5902333100 | 27400 | 27300 | 27400 | 27300 | 270 |
| 454 | 20230801 | 114000 | 5894942350 | 27350 | 27400 | 27400 | 27300 | 781 |
| 455 | 20230801 | 113900 | 5873575750 | 27400 | 27350 | 27400 | 27300 | 855 |
| 456 | 20230801 | 113800 | 5850189500 | 27300 | 27350 | 27350 | 27300 | 54 |
| 457 | 20230801 | 113700 | 5848713750 | 27300 | 27250 | 27300 | 27250 | 2133 |
| 458 | 20230801 | 113600 | 5790533750 | 27200 | 27200 | 27250 | 27200 | 245 |
| 459 | 20230801 | 113500 | 5783869550 | 27200 | 27250 | 27250 | 27150 | 74 |
| 460 | 20230801 | 113400 | 5781856300 | 27200 | 27200 | 27250 | 27200 | 818 |
| 461 | 20230801 | 113300 | 5759606650 | 27200 | 27150 | 27250 | 27150 | 329 |
| 462 | 20230801 | 113200 | 5750652600 | 27250 | 27200 | 27250 | 27200 | 760 |
| 463 | 20230801 | 113100 | 5729960200 | 27200 | 27100 | 27200 | 27100 | 783 |
| 464 | 20230801 | 113000 | 5708709000 | 27100 | 27100 | 27150 | 27100 | 61 |
| 465 | 20230801 | 112900 | 5707055600 | 27100 | 27100 | 27150 | 27100 | 923 |
| 466 | 20230801 | 112800 | 5682031950 | 27100 | 27150 | 27150 | 27100 | 6 |
| 467 | 20230801 | 112700 | 5681869300 | 27100 | 27100 | 27100 | 27050 | 578 |
| 468 | 20230801 | 112600 | 5666227400 | 27100 | 27100 | 27100 | 27050 | 194 |
| 469 | 20230801 | 112500 | 5660974800 | 27100 | 27100 | 27100 | 27100 | 803 |
| 470 | 20230801 | 112400 | 5639213500 | 27100 | 27100 | 27100 | 27050 | 44 |
| 471 | 20230801 | 112300 | 5638022800 | 27100 | 27100 | 27100 | 27050 | 100 |
| 472 | 20230801 | 112200 | 5635315350 | 27100 | 27050 | 27100 | 27000 | 504 |
| 473 | 20230801 | 112100 | 5621704150 | 27100 | 27100 | 27200 | 27050 | 506 |
| 474 | 20230801 | 112000 | 5607977850 | 27100 | 27050 | 27100 | 27000 | 800 |
| 475 | 20230801 | 111900 | 5586351900 | 27050 | 27000 | 27050 | 27000 | 1412 |
| 476 | 20230801 | 111800 | 5548226100 | 27000 | 26950 | 27000 | 26950 | 841 |
| 477 | 20230801 | 111700 | 5525559200 | 26950 | 26950 | 27000 | 26950 | 261 |
| 478 | 20230801 | 111600 | 5518520250 | 27000 | 27000 | 27000 | 27000 | 428 |
| 479 | 20230801 | 111500 | 5506964250 | 26950 | 27000 | 27050 | 26950 | 914 |
| 480 | 20230801 | 111400 | 5482287950 | 27050 | 27000 | 27050 | 27000 | 183 |
| 481 | 20230801 | 111300 | 5477345600 | 27000 | 27000 | 27050 | 27000 | 100 |
| 482 | 20230801 | 111200 | 5474645200 | 26950 | 27000 | 27050 | 26950 | 1740 |
| 483 | 20230801 | 111100 | 5427658800 | 27100 | 27050 | 27100 | 27050 | 185 |
| 484 | 20230801 | 111000 | 5422653000 | 27000 | 27000 | 27050 | 26900 | 401 |
| 485 | 20230801 | 110900 | 5411825100 | 27000 | 27000 | 27000 | 26950 | 478 |
| 486 | 20230801 | 110800 | 5398923100 | 27050 | 27100 | 27100 | 27050 | 944 |
| 487 | 20230801 | 110700 | 5373372850 | 27250 | 27000 | 27250 | 27000 | 3615 |
| 488 | 20230801 | 110600 | 5275575300 | 27000 | 26950 | 27000 | 26950 | 108 |
| 489 | 20230801 | 110500 | 5272664500 | 26900 | 26950 | 26950 | 26900 | 302 |
| 490 | 20230801 | 110400 | 5264530450 | 26900 | 26850 | 27000 | 26850 | 382 |
| 491 | 20230801 | 110300 | 5254241300 | 26950 | 26900 | 26950 | 26900 | 406 |
| 492 | 20230801 | 110200 | 5243317400 | 26900 | 27000 | 27000 | 26850 | 2089 |
| 493 | 20230801 | 110100 | 5187163250 | 27000 | 26900 | 27000 | 26900 | 1428 |
| 494 | 20230801 | 110000 | 5148720750 | 26950 | 26950 | 26950 | 26900 | 618 |
| 495 | 20230801 | 105900 | 5132089750 | 26900 | 26900 | 26900 | 26850 | 2876 |
| 496 | 20230801 | 105800 | 5054746600 | 26850 | 26850 | 26900 | 26850 | 1777 |
| 497 | 20230801 | 105700 | 5007034050 | 26900 | 26850 | 26900 | 26850 | 1024 |
| 498 | 20230801 | 105600 | 4979537400 | 26850 | 26850 | 26900 | 26850 | 2193 |
| 499 | 20230801 | 105500 | 4920653050 | 26850 | 26900 | 26950 | 26850 | 808 |
| 500 | 20230801 | 105400 | 4898920000 | 26900 | 26850 | 26950 | 26850 | 1386 |
| 501 | 20230801 | 105300 | 4861630750 | 26850 | 27050 | 27050 | 26850 | 4479 |
| 502 | 20230801 | 105200 | 4741064950 | 27000 | 27050 | 27100 | 27000 | 966 |
| 503 | 20230801 | 105100 | 4714951800 | 27100 | 27050 | 27100 | 27050 | 764 |
| 504 | 20230801 | 105000 | 4694277100 | 27050 | 27150 | 27150 | 27050 | 553 |
| 505 | 20230801 | 104900 | 4679304750 | 27150 | 27150 | 27250 | 27100 | 2016 |
| 506 | 20230801 | 104800 | 4624582150 | 27100 | 27100 | 27150 | 27050 | 1156 |
| 507 | 20230801 | 104700 | 4593262950 | 27100 | 27000 | 27100 | 27000 | 3008 |
| 508 | 20230801 | 104600 | 4511785300 | 27000 | 27000 | 27050 | 27000 | 535 |
| 509 | 20230801 | 104500 | 4497339600 | 27050 | 27050 | 27050 | 27000 | 926 |
| 510 | 20230801 | 104400 | 4472309000 | 27100 | 27050 | 27100 | 27050 | 230 |
| 511 | 20230801 | 104300 | 4466085000 | 27050 | 27150 | 27150 | 27050 | 591 |
| 512 | 20230801 | 104200 | 4450080200 | 27100 | 27100 | 27150 | 27050 | 370 |
| 513 | 20230801 | 104100 | 4440070250 | 27100 | 27100 | 27100 | 27050 | 420 |
| 514 | 20230801 | 104000 | 4428705550 | 27100 | 27050 | 27150 | 27050 | 323 |
| 515 | 20230801 | 103900 | 4419953250 | 27050 | 27050 | 27150 | 27000 | 1578 |
| 516 | 20230801 | 103800 | 4377308700 | 27050 | 27050 | 27100 | 27000 | 813 |
| 517 | 20230801 | 103700 | 4355339350 | 27000 | 27050 | 27100 | 27000 | 464 |
| 518 | 20230801 | 103600 | 4342793600 | 27100 | 27000 | 27100 | 27000 | 687 |
| 519 | 20230801 | 103500 | 4324222650 | 27000 | 27150 | 27150 | 27000 | 1225 |
| 520 | 20230801 | 103400 | 4291076250 | 27150 | 27100 | 27150 | 27050 | 1252 |
| 521 | 20230801 | 103300 | 4257136350 | 27100 | 27150 | 27200 | 27100 | 660 |
| 522 | 20230801 | 103200 | 4239230300 | 27200 | 27150 | 27200 | 27100 | 245 |
| 523 | 20230801 | 103100 | 4232579550 | 27200 | 27200 | 27250 | 27200 | 1045 |
| 524 | 20230801 | 103000 | 4204148700 | 27200 | 27300 | 27300 | 27200 | 471 |
| 525 | 20230801 | 102900 | 4191314200 | 27300 | 27300 | 27300 | 27250 | 64 |
| 526 | 20230801 | 102800 | 4189567500 | 27300 | 27250 | 27300 | 27250 | 252 |
| 527 | 20230801 | 102700 | 4182693050 | 27250 | 27250 | 27250 | 27200 | 487 |
| 528 | 20230801 | 102600 | 4169422350 | 27250 | 27250 | 27250 | 27200 | 209 |
| 529 | 20230801 | 102500 | 4163727300 | 27250 | 27250 | 27250 | 27200 | 242 |
| 530 | 20230801 | 102400 | 4157135100 | 27250 | 27200 | 27250 | 27200 | 172 |
| 531 | 20230801 | 102300 | 4152448300 | 27250 | 27350 | 27350 | 27250 | 564 |
| 532 | 20230801 | 102200 | 4137074350 | 27350 | 27250 | 27350 | 27200 | 657 |
| 533 | 20230801 | 102100 | 4119170450 | 27300 | 27300 | 27350 | 27300 | 360 |
| 534 | 20230801 | 102000 | 4109332450 | 27350 | 27250 | 27350 | 27250 | 1716 |
| 535 | 20230801 | 101900 | 4062510000 | 27200 | 27100 | 27200 | 27100 | 582 |
| 536 | 20230801 | 101800 | 4046703900 | 27100 | 27100 | 27150 | 27100 | 365 |
| 537 | 20230801 | 101700 | 4036811500 | 27100 | 27050 | 27100 | 27050 | 231 |
| 538 | 20230801 | 101600 | 4030553700 | 27050 | 27050 | 27050 | 27000 | 71 |
| 539 | 20230801 | 101500 | 4028633900 | 27050 | 27000 | 27050 | 27000 | 155 |
| 540 | 20230801 | 101400 | 4024446700 | 27050 | 27050 | 27100 | 27000 | 280 |
| 541 | 20230801 | 101300 | 4016875000 | 27050 | 27050 | 27100 | 27050 | 259 |
| 542 | 20230801 | 101200 | 4009868900 | 27050 | 27050 | 27050 | 27000 | 800 |
| 543 | 20230801 | 101100 | 3988229200 | 27100 | 27150 | 27150 | 27050 | 1534 |
| 544 | 20230801 | 101000 | 3946643750 | 27150 | 27250 | 27250 | 27150 | 743 |
| 545 | 20230801 | 100900 | 3926459300 | 27250 | 27100 | 27250 | 27100 | 686 |
| 546 | 20230801 | 100800 | 3907825000 | 27000 | 27100 | 27100 | 27000 | 10223 |
| 547 | 20230801 | 100700 | 3631766450 | 27100 | 27100 | 27100 | 27050 | 175 |
| 548 | 20230801 | 100600 | 3627026850 | 27100 | 27050 | 27100 | 27000 | 293 |
| 549 | 20230801 | 100500 | 3619106700 | 27050 | 27050 | 27100 | 27000 | 986 |
| 550 | 20230801 | 100400 | 3592435400 | 27050 | 26900 | 27050 | 26900 | 1747 |
| 551 | 20230801 | 100300 | 3545382600 | 26950 | 27000 | 27000 | 26850 | 1669 |
| 552 | 20230801 | 100200 | 3500467450 | 26900 | 26900 | 26950 | 26800 | 3718 |
| 553 | 20230801 | 100100 | 3400610200 | 26900 | 26900 | 26950 | 26850 | 6907 |
| 554 | 20230801 | 100000 | 3214896550 | 26900 | 27000 | 27100 | 26900 | 1892 |
| 555 | 20230801 | 095900 | 3163886700 | 27000 | 27050 | 27100 | 27000 | 400 |
| 556 | 20230801 | 095800 | 3153069100 | 27000 | 27050 | 27150 | 26950 | 2832 |
| 557 | 20230801 | 095700 | 3076501800 | 27050 | 27050 | 27050 | 27000 | 180 |
| 558 | 20230801 | 095600 | 3071638250 | 27050 | 27100 | 27100 | 27000 | 883 |
| 559 | 20230801 | 095500 | 3047760100 | 27150 | 27050 | 27150 | 27050 | 1292 |
| 560 | 20230801 | 095400 | 3012767250 | 27050 | 27000 | 27050 | 27000 | 451 |
| 561 | 20230801 | 095300 | 3000576950 | 27000 | 26950 | 27050 | 26950 | 1339 |
| 562 | 20230801 | 095200 | 2964420650 | 27000 | 27050 | 27100 | 27000 | 1567 |
| 563 | 20230801 | 095100 | 2922071550 | 27000 | 26900 | 27050 | 26900 | 1131 |
| 564 | 20230801 | 095000 | 2891592750 | 26950 | 27000 | 27000 | 26900 | 8491 |
| 565 | 20230801 | 094900 | 2662734400 | 27050 | 27000 | 27100 | 27000 | 2218 |
| 566 | 20230801 | 094800 | 2602822600 | 27000 | 27050 | 27050 | 27000 | 1186 |
| 567 | 20230801 | 094700 | 2570784500 | 27050 | 27050 | 27100 | 27000 | 3809 |
| 568 | 20230801 | 094600 | 2467798700 | 27100 | 27100 | 27150 | 27050 | 791 |
| 569 | 20230801 | 094500 | 2446380750 | 27100 | 27100 | 27100 | 27100 | 1412 |
| 570 | 20230801 | 094400 | 2408115550 | 27100 | 27100 | 27150 | 27100 | 1575 |
| 571 | 20230801 | 094300 | 2365424300 | 27100 | 27250 | 27250 | 27100 | 1155 |
| 572 | 20230801 | 094200 | 2334096350 | 27250 | 27200 | 27400 | 27150 | 4852 |
| 573 | 20230801 | 094100 | 2202285750 | 27200 | 27150 | 27200 | 27150 | 739 |
| 574 | 20230801 | 094000 | 2182208400 | 27200 | 27150 | 27200 | 27150 | 1799 |
| 575 | 20230801 | 093900 | 2133361600 | 27200 | 27300 | 27300 | 27200 | 3972 |
| 576 | 20230801 | 093800 | 2025227550 | 27250 | 27300 | 27350 | 27250 | 764 |
| 577 | 20230801 | 093700 | 2004378750 | 27300 | 27350 | 27350 | 27300 | 1036 |
| 578 | 20230801 | 093600 | 1976093950 | 27300 | 27350 | 27350 | 27300 | 135 |
| 579 | 20230801 | 093500 | 1972404450 | 27350 | 27300 | 27350 | 27250 | 370 |
| 580 | 20230801 | 093400 | 1962302500 | 27300 | 27300 | 27300 | 27250 | 1350 |
| 581 | 20230801 | 093300 | 1925451250 | 27300 | 27300 | 27350 | 27300 | 570 |
| 582 | 20230801 | 093200 | 1909886450 | 27350 | 27300 | 27350 | 27300 | 469 |
| 583 | 20230801 | 093100 | 1897062050 | 27300 | 27300 | 27350 | 27250 | 360 |
| 584 | 20230801 | 093000 | 1887232200 | 27300 | 27300 | 27350 | 27300 | 496 |
| 585 | 20230801 | 092900 | 1873691250 | 27250 | 27250 | 27300 | 27200 | 576 |
| 586 | 20230801 | 092800 | 1858018100 | 27250 | 27250 | 27250 | 27200 | 1531 |
| 587 | 20230801 | 092700 | 1816347250 | 27200 | 27250 | 27250 | 27200 | 3678 |
| 588 | 20230801 | 092600 | 1716297350 | 27250 | 27350 | 27350 | 27250 | 5269 |
| 589 | 20230801 | 092500 | 1572521050 | 27300 | 27400 | 27400 | 27300 | 1363 |
| 590 | 20230801 | 092400 | 1535265050 | 27400 | 27450 | 27500 | 27400 | 1871 |
| 591 | 20230801 | 092300 | 1483935450 | 27400 | 27400 | 27500 | 27400 | 2776 |
| 592 | 20230801 | 092200 | 1407760500 | 27400 | 27350 | 27400 | 27350 | 1746 |
| 593 | 20230801 | 092100 | 1360004850 | 27350 | 27350 | 27400 | 27350 | 1197 |
| 594 | 20230801 | 092000 | 1327261350 | 27350 | 27450 | 27500 | 27300 | 3898 |
| 595 | 20230801 | 091900 | 1220562650 | 27450 | 27450 | 27450 | 27400 | 649 |
| 596 | 20230801 | 091800 | 1202755000 | 27450 | 27450 | 27450 | 27400 | 1076 |
| 597 | 20230801 | 091700 | 1173241400 | 27450 | 27450 | 27450 | 27450 | 1157 |
| 598 | 20230801 | 091600 | 1141481750 | 27450 | 27450 | 27500 | 27400 | 2040 |
| 599 | 20230801 | 091500 | 1085466500 | 27450 | 27450 | 27500 | 27450 | 2151 |
| 600 | 20230801 | 091400 | 1026413900 | 27450 | 27600 | 27600 | 27450 | 1479 |
| 601 | 20230801 | 091300 | 985737400 | 27600 | 27600 | 27650 | 27550 | 1175 |
| 602 | 20230801 | 091200 | 953306600 | 27600 | 27650 | 27650 | 27550 | 2851 |
| 603 | 20230801 | 091100 | 874686400 | 27650 | 27650 | 27700 | 27650 | 135 |
| 604 | 20230801 | 091000 | 870948550 | 27700 | 27600 | 27700 | 27500 | 1874 |
| 605 | 20230801 | 090900 | 819296550 | 27650 | 27800 | 27850 | 27650 | 1416 |
| 606 | 20230801 | 090800 | 779982300 | 27800 | 27650 | 27800 | 27650 | 1696 |
| 607 | 20230801 | 090700 | 733004700 | 27650 | 27750 | 27850 | 27650 | 2192 |
| 608 | 20230801 | 090600 | 672106650 | 27700 | 27500 | 27750 | 27500 | 2131 |
| 609 | 20230801 | 090500 | 613179900 | 27400 | 27400 | 27500 | 27300 | 2005 |
| 610 | 20230801 | 090400 | 558281150 | 27400 | 27700 | 27700 | 27400 | 4449 |
| 611 | 20230801 | 090300 | 435464000 | 27750 | 27700 | 27750 | 27650 | 1202 |
| 612 | 20230801 | 090200 | 402156700 | 27700 | 27350 | 27700 | 27250 | 2734 |
| 613 | 20230801 | 090100 | 326944650 | 27350 | 27450 | 27550 | 27200 | 5209 |
| 614 | 20230801 | 090000 | 184380200 | 27300 | 27500 | 27500 | 27150 | 6718 |