33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 191200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 9504 |
| 3 | 20230802 | 191100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20230802 | 191000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20230802 | 190900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20230802 | 190800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20230802 | 190700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20230802 | 190600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20230802 | 190500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20230802 | 190400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20230802 | 190300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20230802 | 190200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20230802 | 190100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20230802 | 190000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20230802 | 185900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20230802 | 185800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20230802 | 185700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20230802 | 185600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20230802 | 185500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20230802 | 185400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20230802 | 185300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20230802 | 185200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20230802 | 185100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20230802 | 185000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20230802 | 184900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20230802 | 184800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20230802 | 184700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20230802 | 184600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20230802 | 184500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20230802 | 184400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20230802 | 184300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20230802 | 184200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 9504 |
| 33 | 20230802 | 184100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20230802 | 184000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20230802 | 183900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20230802 | 183800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20230802 | 183700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20230802 | 183600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20230802 | 183500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20230802 | 183400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20230802 | 183300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20230802 | 183200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20230802 | 183100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20230802 | 183000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20230802 | 182900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20230802 | 182800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20230802 | 182700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20230802 | 182600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20230802 | 182500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20230802 | 182400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20230802 | 182300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20230802 | 182200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20230802 | 182100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20230802 | 182000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20230802 | 181900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20230802 | 181800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20230802 | 181700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20230802 | 181600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20230802 | 181500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20230802 | 181400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20230802 | 181300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20230802 | 181200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 9504 |
| 63 | 20230802 | 181100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20230802 | 181000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20230802 | 180900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20230802 | 180800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20230802 | 180700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20230802 | 180600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20230802 | 180500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20230802 | 180400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20230802 | 180300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20230802 | 180200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20230802 | 180100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20230802 | 180000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20230802 | 175900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20230802 | 175800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20230802 | 175700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20230802 | 175600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20230802 | 175500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20230802 | 175400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20230802 | 175300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20230802 | 175200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20230802 | 175100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20230802 | 175000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20230802 | 174900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20230802 | 174800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20230802 | 174700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20230802 | 174600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20230802 | 174500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20230802 | 174400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20230802 | 174300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20230802 | 174200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 9504 |
| 93 | 20230802 | 174100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20230802 | 174000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20230802 | 173900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20230802 | 173800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20230802 | 173700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20230802 | 173600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20230802 | 173500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20230802 | 173400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20230802 | 173300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20230802 | 173200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20230802 | 173100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20230802 | 173000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20230802 | 172900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20230802 | 172800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20230802 | 172700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20230802 | 172600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20230802 | 172500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20230802 | 172400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20230802 | 172300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20230802 | 172200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20230802 | 172100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20230802 | 172000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20230802 | 171900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20230802 | 171800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20230802 | 171700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20230802 | 171600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20230802 | 171500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20230802 | 171400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20230802 | 171300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20230802 | 171200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 9504 |
| 123 | 20230802 | 171100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20230802 | 171000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20230802 | 170900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20230802 | 170800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20230802 | 170700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20230802 | 170600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20230802 | 170500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20230802 | 170400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20230802 | 170300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20230802 | 170200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20230802 | 170100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20230802 | 170000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20230802 | 165900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20230802 | 165800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20230802 | 165700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20230802 | 165600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20230802 | 165500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20230802 | 165400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20230802 | 165300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20230802 | 165200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20230802 | 165100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20230802 | 165000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20230802 | 164900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20230802 | 164800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20230802 | 164700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20230802 | 164600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20230802 | 164500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20230802 | 164400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20230802 | 164300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20230802 | 164200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 9504 |
| 153 | 20230802 | 164100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20230802 | 164000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20230802 | 163900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20230802 | 163800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20230802 | 163700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20230802 | 163600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20230802 | 163500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20230802 | 163400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20230802 | 163300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20230802 | 163200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20230802 | 163100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20230802 | 163000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20230802 | 162900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20230802 | 162800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20230802 | 162700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20230802 | 162600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20230802 | 162500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20230802 | 162400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20230802 | 162300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20230802 | 162200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20230802 | 162100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20230802 | 162000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20230802 | 161900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20230802 | 161800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20230802 | 161700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20230802 | 161600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20230802 | 161500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20230802 | 161400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20230802 | 161300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20230802 | 161200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 9504 |
| 183 | 20230802 | 161100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20230802 | 161000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20230802 | 160900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20230802 | 160800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20230802 | 160700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20230802 | 160600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20230802 | 160500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20230802 | 160400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20230802 | 160300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20230802 | 160200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20230802 | 160100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20230802 | 160000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20230802 | 155900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20230802 | 155800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20230802 | 155700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 198 | 20230802 | 155600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 199 | 20230802 | 155500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 200 | 20230802 | 155400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 201 | 20230802 | 155300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 202 | 20230802 | 155200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 203 | 20230802 | 155100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 204 | 20230802 | 155000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 205 | 20230802 | 154900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 206 | 20230802 | 154800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 207 | 20230802 | 154700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 208 | 20230802 | 154600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 209 | 20230802 | 154500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 210 | 20230802 | 154400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 211 | 20230802 | 154300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 212 | 20230802 | 154200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 9504 |
| 213 | 20230802 | 154100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 214 | 20230802 | 154000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 215 | 20230802 | 153900 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 216 | 20230802 | 153800 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 217 | 20230802 | 153700 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 218 | 20230802 | 153600 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 219 | 20230802 | 153500 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 220 | 20230802 | 153400 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 221 | 20230802 | 153300 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 222 | 20230802 | 153200 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 223 | 20230802 | 153100 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 224 | 20230802 | 153000 | 15341771250 | 25650 | 25650 | 25650 | 25650 | 9504 |
| 225 | 20230802 | 152900 | 15097993650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 226 | 20230802 | 152800 | 15097993650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 227 | 20230802 | 152700 | 15097993650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 228 | 20230802 | 152600 | 15097993650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 229 | 20230802 | 152500 | 15097993650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 230 | 20230802 | 152400 | 15097993650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 231 | 20230802 | 152300 | 15097993650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 232 | 20230802 | 152200 | 15097993650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 233 | 20230802 | 152100 | 15097993650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 234 | 20230802 | 152000 | 15097993650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 235 | 20230802 | 151900 | 15097993650 | 25700 | 25700 | 25750 | 25650 | 1942 |
| 236 | 20230802 | 151800 | 15048084900 | 25650 | 25650 | 25700 | 25650 | 1182 |
| 237 | 20230802 | 151700 | 15017713700 | 25700 | 25650 | 25700 | 25650 | 1271 |
| 238 | 20230802 | 151600 | 14985077350 | 25600 | 25550 | 25650 | 25550 | 2474 |
| 239 | 20230802 | 151500 | 14921712050 | 25600 | 25600 | 25600 | 25550 | 1607 |
| 240 | 20230802 | 151400 | 14880648950 | 25600 | 25650 | 25650 | 25550 | 1801 |
| 241 | 20230802 | 151300 | 14834544200 | 25650 | 25650 | 25700 | 25600 | 385 |
| 242 | 20230802 | 151200 | 14824679400 | 25700 | 25650 | 25700 | 25600 | 1325 |
| 243 | 20230802 | 151100 | 14790700050 | 25650 | 25700 | 25750 | 25600 | 1649 |
| 244 | 20230802 | 151000 | 14748424200 | 25750 | 25750 | 25750 | 25650 | 328 |
| 245 | 20230802 | 150900 | 14740003250 | 25800 | 25700 | 25800 | 25700 | 368 |
| 246 | 20230802 | 150800 | 14730540400 | 25750 | 25750 | 25800 | 25750 | 383 |
| 247 | 20230802 | 150700 | 14720678100 | 25750 | 25650 | 25750 | 25650 | 1494 |
| 248 | 20230802 | 150600 | 14682344900 | 25650 | 25600 | 25650 | 25500 | 5536 |
| 249 | 20230802 | 150500 | 14540867150 | 25550 | 25600 | 25650 | 25550 | 932 |
| 250 | 20230802 | 150400 | 14517012800 | 25600 | 25650 | 25650 | 25600 | 360 |
| 251 | 20230802 | 150300 | 14507783350 | 25700 | 25650 | 25700 | 25500 | 7893 |
| 252 | 20230802 | 150200 | 14306253700 | 25750 | 25700 | 25750 | 25600 | 2956 |
| 253 | 20230802 | 150100 | 14230298150 | 25700 | 25750 | 25750 | 25700 | 135 |
| 254 | 20230802 | 150000 | 14226825850 | 25750 | 25650 | 25750 | 25650 | 2631 |
| 255 | 20230802 | 145900 | 14159229900 | 25700 | 25550 | 25700 | 25550 | 5060 |
| 256 | 20230802 | 145800 | 14029504250 | 25550 | 25600 | 25650 | 25550 | 297 |
| 257 | 20230802 | 145700 | 14021910600 | 25650 | 25650 | 25650 | 25600 | 696 |
| 258 | 20230802 | 145600 | 14004065150 | 25650 | 25650 | 25650 | 25550 | 2337 |
| 259 | 20230802 | 145500 | 13944296700 | 25650 | 25650 | 25700 | 25600 | 440 |
| 260 | 20230802 | 145400 | 13933010400 | 25650 | 25650 | 25700 | 25600 | 1296 |
| 261 | 20230802 | 145300 | 13899773150 | 25700 | 25550 | 25700 | 25550 | 1898 |
| 262 | 20230802 | 145200 | 13851177750 | 25550 | 25600 | 25600 | 25500 | 3266 |
| 263 | 20230802 | 145100 | 13767731750 | 25550 | 25650 | 25650 | 25550 | 3231 |
| 264 | 20230802 | 145000 | 13685056800 | 25650 | 25650 | 25650 | 25600 | 3826 |
| 265 | 20230802 | 144900 | 13586962800 | 25700 | 25650 | 25750 | 25650 | 974 |
| 266 | 20230802 | 144800 | 13561930950 | 25700 | 25700 | 25700 | 25700 | 473 |
| 267 | 20230802 | 144700 | 13549774850 | 25700 | 25700 | 25700 | 25650 | 1413 |
| 268 | 20230802 | 144600 | 13513479750 | 25750 | 25750 | 25750 | 25750 | 673 |
| 269 | 20230802 | 144500 | 13496150000 | 25750 | 25700 | 25800 | 25700 | 1234 |
| 270 | 20230802 | 144400 | 13464349900 | 25800 | 25800 | 25800 | 25700 | 2440 |
| 271 | 20230802 | 144300 | 13401557200 | 25800 | 25850 | 25850 | 25800 | 1166 |
| 272 | 20230802 | 144200 | 13371471250 | 25800 | 25900 | 25900 | 25800 | 1486 |
| 273 | 20230802 | 144100 | 13333058700 | 25900 | 25900 | 25900 | 25850 | 2141 |
| 274 | 20230802 | 144000 | 13277607250 | 25900 | 25850 | 25900 | 25850 | 1143 |
| 275 | 20230802 | 143900 | 13248014750 | 25900 | 25900 | 25900 | 25900 | 242 |
| 276 | 20230802 | 143800 | 13241746950 | 25850 | 25900 | 25900 | 25850 | 301 |
| 277 | 20230802 | 143700 | 13233956450 | 25950 | 25900 | 25950 | 25850 | 1430 |
| 278 | 20230802 | 143600 | 13196919250 | 25900 | 25900 | 25900 | 25900 | 795 |
| 279 | 20230802 | 143500 | 13176328750 | 25900 | 25850 | 25900 | 25850 | 53 |
| 280 | 20230802 | 143400 | 13174958550 | 25900 | 25850 | 25900 | 25800 | 459 |
| 281 | 20230802 | 143300 | 13163101750 | 25850 | 25850 | 25850 | 25850 | 750 |
| 282 | 20230802 | 143200 | 13143714250 | 25900 | 25850 | 25900 | 25850 | 246 |
| 283 | 20230802 | 143100 | 13137354150 | 25850 | 25850 | 25850 | 25850 | 1153 |
| 284 | 20230802 | 143000 | 13107549100 | 25850 | 25800 | 25850 | 25750 | 152 |
| 285 | 20230802 | 142900 | 13103625950 | 25800 | 25750 | 25800 | 25750 | 35 |
| 286 | 20230802 | 142800 | 13102724450 | 25800 | 25800 | 25800 | 25750 | 360 |
| 287 | 20230802 | 142700 | 13093437050 | 25800 | 25750 | 25800 | 25750 | 180 |
| 288 | 20230802 | 142600 | 13088797250 | 25850 | 25750 | 25850 | 25750 | 355 |
| 289 | 20230802 | 142500 | 13079646950 | 25750 | 25800 | 25800 | 25750 | 222 |
| 290 | 20230802 | 142400 | 13073927750 | 25800 | 25750 | 25850 | 25750 | 121 |
| 291 | 20230802 | 142300 | 13070804950 | 25800 | 25850 | 25850 | 25750 | 455 |
| 292 | 20230802 | 142200 | 13059080950 | 25750 | 25750 | 25800 | 25700 | 624 |
| 293 | 20230802 | 142100 | 13042990700 | 25750 | 25750 | 25750 | 25750 | 349 |
| 294 | 20230802 | 142000 | 13034003950 | 25750 | 25750 | 25750 | 25700 | 607 |
| 295 | 20230802 | 141900 | 13018394800 | 25750 | 25750 | 25800 | 25750 | 30 |
| 296 | 20230802 | 141800 | 13017621800 | 25800 | 25700 | 25800 | 25700 | 282 |
| 297 | 20230802 | 141700 | 13010364950 | 25750 | 25800 | 25800 | 25700 | 5414 |
| 298 | 20230802 | 141600 | 12871078250 | 25850 | 25850 | 25850 | 25750 | 3181 |
| 299 | 20230802 | 141500 | 12789009150 | 25850 | 25850 | 25850 | 25800 | 877 |
| 300 | 20230802 | 141400 | 12766341300 | 25750 | 25750 | 25800 | 25750 | 676 |
| 301 | 20230802 | 141300 | 12748907050 | 25750 | 25750 | 25850 | 25750 | 343 |
| 302 | 20230802 | 141200 | 12740057900 | 25750 | 25800 | 25850 | 25700 | 5334 |
| 303 | 20230802 | 141100 | 12602856050 | 25800 | 25800 | 25850 | 25800 | 809 |
| 304 | 20230802 | 141000 | 12581981600 | 25800 | 25800 | 25800 | 25800 | 245 |
| 305 | 20230802 | 140900 | 12575660600 | 25750 | 25900 | 25900 | 25750 | 2599 |
| 306 | 20230802 | 140800 | 12508713500 | 25800 | 25850 | 25850 | 25800 | 610 |
| 307 | 20230802 | 140700 | 12492959850 | 25850 | 25850 | 25900 | 25800 | 8682 |
| 308 | 20230802 | 140600 | 12268868550 | 25900 | 25850 | 25950 | 25850 | 589 |
| 309 | 20230802 | 140500 | 12253614150 | 25900 | 25950 | 26000 | 25850 | 2360 |
| 310 | 20230802 | 140400 | 12192576700 | 25900 | 26000 | 26000 | 25900 | 3226 |
| 311 | 20230802 | 140300 | 12108871800 | 26000 | 26000 | 26000 | 25950 | 695 |
| 312 | 20230802 | 140200 | 12090820550 | 26050 | 25950 | 26050 | 25950 | 342 |
| 313 | 20230802 | 140100 | 12081926100 | 26000 | 25950 | 26000 | 25950 | 750 |
| 314 | 20230802 | 140000 | 12062426150 | 25950 | 26100 | 26100 | 25950 | 901 |
| 315 | 20230802 | 135900 | 12039000100 | 26050 | 25900 | 26050 | 25900 | 1138 |
| 316 | 20230802 | 135800 | 12009432300 | 25850 | 25900 | 25900 | 25850 | 1393 |
| 317 | 20230802 | 135700 | 11973368350 | 25900 | 25950 | 25950 | 25900 | 789 |
| 318 | 20230802 | 135600 | 11952925700 | 25950 | 26000 | 26000 | 25950 | 1104 |
| 319 | 20230802 | 135500 | 11924276850 | 26000 | 26000 | 26000 | 26000 | 1499 |
| 320 | 20230802 | 135400 | 11885302850 | 26050 | 26100 | 26100 | 26050 | 1761 |
| 321 | 20230802 | 135300 | 11839386800 | 26100 | 25950 | 26100 | 25900 | 3093 |
| 322 | 20230802 | 135200 | 11758994450 | 25900 | 25900 | 25950 | 25900 | 11 |
| 323 | 20230802 | 135100 | 11758709500 | 25950 | 25800 | 25950 | 25750 | 4065 |
| 324 | 20230802 | 135000 | 11653707500 | 25800 | 25850 | 25850 | 25750 | 1979 |
| 325 | 20230802 | 134900 | 11602637000 | 25850 | 25900 | 25900 | 25850 | 279 |
| 326 | 20230802 | 134800 | 11595424500 | 25850 | 25800 | 25900 | 25800 | 544 |
| 327 | 20230802 | 134700 | 11581364400 | 25850 | 25850 | 25900 | 25850 | 475 |
| 328 | 20230802 | 134600 | 11569079650 | 25850 | 25900 | 25900 | 25850 | 588 |
| 329 | 20230802 | 134500 | 11553869700 | 25850 | 25850 | 25850 | 25800 | 1130 |
| 330 | 20230802 | 134400 | 11524662250 | 25900 | 25900 | 25900 | 25850 | 1219 |
| 331 | 20230802 | 134300 | 11493143550 | 25850 | 25900 | 25900 | 25800 | 1275 |
| 332 | 20230802 | 134200 | 11460219350 | 25850 | 25850 | 25900 | 25800 | 257 |
| 333 | 20230802 | 134100 | 11453577300 | 25850 | 25850 | 25850 | 25800 | 2899 |
| 334 | 20230802 | 134000 | 11378740950 | 25850 | 25800 | 25850 | 25800 | 1764 |
| 335 | 20230802 | 133900 | 11333170550 | 25800 | 25900 | 25950 | 25800 | 11662 |
| 336 | 20230802 | 133800 | 11031757600 | 25900 | 25950 | 25950 | 25900 | 647 |
| 337 | 20230802 | 133700 | 11014988400 | 25950 | 25900 | 25950 | 25900 | 265 |
| 338 | 20230802 | 133600 | 11008120950 | 25900 | 25950 | 25950 | 25900 | 326 |
| 339 | 20230802 | 133500 | 10999677250 | 25950 | 25900 | 26000 | 25900 | 1053 |
| 340 | 20230802 | 133400 | 10972393600 | 25950 | 25900 | 25950 | 25900 | 1195 |
| 341 | 20230802 | 133300 | 10941383800 | 25950 | 25950 | 25950 | 25900 | 993 |
| 342 | 20230802 | 133200 | 10915625650 | 25900 | 25950 | 25950 | 25900 | 607 |
| 343 | 20230802 | 133100 | 10899903650 | 25950 | 25950 | 25950 | 25900 | 659 |
| 344 | 20230802 | 133000 | 10882803050 | 26000 | 26000 | 26000 | 25950 | 2586 |
| 345 | 20230802 | 132900 | 10815692350 | 25950 | 26000 | 26000 | 25950 | 43 |
| 346 | 20230802 | 132800 | 10814576100 | 26000 | 26000 | 26000 | 25950 | 375 |
| 347 | 20230802 | 132700 | 10804827900 | 26000 | 25950 | 26000 | 25950 | 1533 |
| 348 | 20230802 | 132600 | 10764973150 | 25950 | 25950 | 26000 | 25950 | 464 |
| 349 | 20230802 | 132500 | 10752920850 | 25950 | 25950 | 25950 | 25950 | 556 |
| 350 | 20230802 | 132400 | 10738492650 | 25950 | 25950 | 26000 | 25950 | 167 |
| 351 | 20230802 | 132300 | 10734158550 | 25900 | 25950 | 26000 | 25900 | 876 |
| 352 | 20230802 | 132200 | 10711436250 | 25950 | 25950 | 26000 | 25950 | 1419 |
| 353 | 20230802 | 132100 | 10674612750 | 25950 | 25950 | 26000 | 25950 | 883 |
| 354 | 20230802 | 132000 | 10651697100 | 25950 | 25950 | 26000 | 25950 | 1033 |
| 355 | 20230802 | 131900 | 10624883500 | 25950 | 25950 | 26000 | 25950 | 2165 |
| 356 | 20230802 | 131800 | 10568696950 | 25950 | 26000 | 26000 | 25950 | 1102 |
| 357 | 20230802 | 131700 | 10540070200 | 26000 | 26000 | 26000 | 26000 | 254 |
| 358 | 20230802 | 131600 | 10533466200 | 26000 | 26050 | 26050 | 26000 | 704 |
| 359 | 20230802 | 131500 | 10515150100 | 26050 | 26100 | 26100 | 26050 | 52 |
| 360 | 20230802 | 131400 | 10513795150 | 26100 | 26000 | 26100 | 25950 | 1301 |
| 361 | 20230802 | 131300 | 10479960250 | 26000 | 26050 | 26050 | 26000 | 824 |
| 362 | 20230802 | 131200 | 10458497900 | 26050 | 26050 | 26050 | 26050 | 55 |
| 363 | 20230802 | 131100 | 10457065150 | 26000 | 26050 | 26050 | 26000 | 941 |
| 364 | 20230802 | 131000 | 10432566900 | 26050 | 26050 | 26050 | 26050 | 50 |
| 365 | 20230802 | 130900 | 10431264400 | 26050 | 26100 | 26100 | 26050 | 840 |
| 366 | 20230802 | 130800 | 10409370400 | 26100 | 26100 | 26150 | 26100 | 747 |
| 367 | 20230802 | 130700 | 10389849350 | 26100 | 26100 | 26150 | 26100 | 365 |
| 368 | 20230802 | 130600 | 10380322600 | 26100 | 26150 | 26200 | 26100 | 860 |
| 369 | 20230802 | 130500 | 10357853000 | 26150 | 26100 | 26150 | 26100 | 99 |
| 370 | 20230802 | 130400 | 10355268500 | 26100 | 26050 | 26150 | 26050 | 805 |
| 371 | 20230802 | 130300 | 10334238750 | 26050 | 26050 | 26100 | 26050 | 521 |
| 372 | 20230802 | 130200 | 10320660800 | 26100 | 25950 | 26100 | 25950 | 7072 |
| 373 | 20230802 | 130100 | 10136437000 | 25950 | 25950 | 26000 | 25950 | 840 |
| 374 | 20230802 | 130000 | 10114621450 | 25950 | 25950 | 25950 | 25900 | 1836 |
| 375 | 20230802 | 125900 | 10067014200 | 25900 | 25950 | 26000 | 25900 | 979 |
| 376 | 20230802 | 125800 | 10041614050 | 25950 | 25950 | 26000 | 25900 | 4610 |
| 377 | 20230802 | 125700 | 9921985650 | 25950 | 26000 | 26000 | 25950 | 434 |
| 378 | 20230802 | 125600 | 9910720150 | 25950 | 25900 | 26000 | 25900 | 1192 |
| 379 | 20230802 | 125500 | 9879787950 | 25950 | 25950 | 25950 | 25900 | 3276 |
| 380 | 20230802 | 125400 | 9794775800 | 25950 | 26050 | 26050 | 25950 | 2061 |
| 381 | 20230802 | 125300 | 9741167500 | 26050 | 26000 | 26050 | 26000 | 1856 |
| 382 | 20230802 | 125200 | 9692853200 | 26000 | 26000 | 26000 | 25950 | 343 |
| 383 | 20230802 | 125100 | 9683939550 | 26000 | 26000 | 26000 | 25950 | 766 |
| 384 | 20230802 | 125000 | 9664038900 | 26000 | 26000 | 26050 | 26000 | 1247 |
| 385 | 20230802 | 124900 | 9631611200 | 26050 | 26000 | 26050 | 26000 | 5839 |
| 386 | 20230802 | 124800 | 9479770350 | 26000 | 26000 | 26050 | 25950 | 14674 |
| 387 | 20230802 | 124700 | 9098249800 | 26050 | 26050 | 26100 | 26000 | 3773 |
| 388 | 20230802 | 124600 | 8999984600 | 26050 | 26150 | 26150 | 26050 | 2460 |
| 389 | 20230802 | 124500 | 8935774350 | 26150 | 26200 | 26200 | 26150 | 784 |
| 390 | 20230802 | 124400 | 8915270700 | 26150 | 26150 | 26200 | 26150 | 294 |
| 391 | 20230802 | 124300 | 8907582250 | 26150 | 26200 | 26200 | 26150 | 507 |
| 392 | 20230802 | 124200 | 8894323950 | 26200 | 26250 | 26250 | 26200 | 3882 |
| 393 | 20230802 | 124100 | 8792474050 | 26250 | 26250 | 26300 | 26250 | 300 |
| 394 | 20230802 | 124000 | 8784598050 | 26300 | 26250 | 26300 | 26250 | 283 |
| 395 | 20230802 | 123900 | 8777159500 | 26300 | 26250 | 26350 | 26250 | 93 |
| 396 | 20230802 | 123800 | 8774717100 | 26300 | 26300 | 26300 | 26250 | 57 |
| 397 | 20230802 | 123700 | 8773220250 | 26300 | 26350 | 26350 | 26300 | 132 |
| 398 | 20230802 | 123600 | 8769748100 | 26250 | 26250 | 26350 | 26250 | 191 |
| 399 | 20230802 | 123500 | 8764726100 | 26250 | 26350 | 26350 | 26250 | 99 |
| 400 | 20230802 | 123400 | 8762126350 | 26350 | 26300 | 26400 | 26250 | 1389 |
| 401 | 20230802 | 123300 | 8725569600 | 26250 | 26350 | 26400 | 26250 | 310 |
| 402 | 20230802 | 123200 | 8717408150 | 26350 | 26300 | 26400 | 26300 | 398 |
| 403 | 20230802 | 123100 | 8706929400 | 26300 | 26200 | 26400 | 26200 | 1003 |
| 404 | 20230802 | 123000 | 8680552900 | 26250 | 26200 | 26250 | 26200 | 1177 |
| 405 | 20230802 | 122900 | 8649663200 | 26200 | 26200 | 26200 | 26200 | 41 |
| 406 | 20230802 | 122800 | 8648589000 | 26250 | 26200 | 26250 | 26200 | 128 |
| 407 | 20230802 | 122700 | 8645232000 | 26200 | 26250 | 26250 | 26200 | 42 |
| 408 | 20230802 | 122600 | 8644131400 | 26250 | 26250 | 26300 | 26200 | 82 |
| 409 | 20230802 | 122500 | 8641980850 | 26200 | 26250 | 26250 | 26200 | 156 |
| 410 | 20230802 | 122400 | 8637891650 | 26250 | 26250 | 26250 | 26250 | 46 |
| 411 | 20230802 | 122300 | 8636684150 | 26250 | 26200 | 26250 | 26150 | 750 |
| 412 | 20230802 | 122200 | 8617030350 | 26150 | 26150 | 26150 | 26150 | 42 |
| 413 | 20230802 | 122100 | 8615932050 | 26100 | 26100 | 26150 | 26100 | 162 |
| 414 | 20230802 | 122000 | 8611703650 | 26200 | 26050 | 26200 | 26050 | 629 |
| 415 | 20230802 | 121900 | 8595283400 | 26100 | 26100 | 26100 | 26050 | 1668 |
| 416 | 20230802 | 121800 | 8551823600 | 26200 | 26100 | 26200 | 26050 | 633 |
| 417 | 20230802 | 121700 | 8535301850 | 26100 | 26100 | 26200 | 26100 | 2109 |
| 418 | 20230802 | 121600 | 8480256350 | 26100 | 26150 | 26150 | 26100 | 146 |
| 419 | 20230802 | 121500 | 8476443750 | 26100 | 26100 | 26150 | 26100 | 242 |
| 420 | 20230802 | 121400 | 8470117900 | 26100 | 26150 | 26150 | 26100 | 1067 |
| 421 | 20230802 | 121300 | 8442259250 | 26150 | 26150 | 26200 | 26100 | 1116 |
| 422 | 20230802 | 121200 | 8413080950 | 26150 | 26250 | 26250 | 26150 | 1474 |
| 423 | 20230802 | 121100 | 8374450700 | 26300 | 26200 | 26300 | 26200 | 147 |
| 424 | 20230802 | 121000 | 8370593700 | 26250 | 26250 | 26250 | 26200 | 232 |
| 425 | 20230802 | 120900 | 8364504150 | 26200 | 26150 | 26250 | 26150 | 906 |
| 426 | 20230802 | 120800 | 8340756450 | 26200 | 26200 | 26200 | 26150 | 327 |
| 427 | 20230802 | 120700 | 8332201950 | 26200 | 26150 | 26200 | 26150 | 98 |
| 428 | 20230802 | 120600 | 8329636400 | 26150 | 26200 | 26200 | 26150 | 242 |
| 429 | 20230802 | 120500 | 8323306050 | 26200 | 26200 | 26200 | 26200 | 336 |
| 430 | 20230802 | 120400 | 8314502850 | 26200 | 26150 | 26200 | 26100 | 888 |
| 431 | 20230802 | 120300 | 8291277450 | 26200 | 26150 | 26250 | 26150 | 414 |
| 432 | 20230802 | 120200 | 8280450950 | 26150 | 26150 | 26200 | 26150 | 925 |
| 433 | 20230802 | 120100 | 8256247200 | 26150 | 26200 | 26200 | 26150 | 1143 |
| 434 | 20230802 | 120000 | 8226337600 | 26200 | 26200 | 26300 | 26200 | 421 |
| 435 | 20230802 | 115900 | 8215306800 | 26200 | 26200 | 26200 | 26150 | 674 |
| 436 | 20230802 | 115800 | 8197670450 | 26200 | 26250 | 26250 | 26150 | 1517 |
| 437 | 20230802 | 115700 | 8157974900 | 26200 | 26250 | 26300 | 26200 | 598 |
| 438 | 20230802 | 115600 | 8142305800 | 26200 | 26300 | 26300 | 26200 | 4105 |
| 439 | 20230802 | 115500 | 8034709850 | 26300 | 26300 | 26300 | 26250 | 97 |
| 440 | 20230802 | 115400 | 8032161500 | 26300 | 26300 | 26350 | 26250 | 735 |
| 441 | 20230802 | 115300 | 8012834300 | 26250 | 26250 | 26250 | 26200 | 57 |
| 442 | 20230802 | 115200 | 8011340450 | 26250 | 26250 | 26250 | 26200 | 564 |
| 443 | 20230802 | 115100 | 7996537750 | 26250 | 26250 | 26300 | 26200 | 1139 |
| 444 | 20230802 | 115000 | 7966640700 | 26300 | 26250 | 26300 | 26250 | 289 |
| 445 | 20230802 | 114900 | 7959050750 | 26250 | 26250 | 26300 | 26250 | 188 |
| 446 | 20230802 | 114800 | 7954115650 | 26250 | 26300 | 26300 | 26250 | 81 |
| 447 | 20230802 | 114700 | 7951986850 | 26250 | 26250 | 26300 | 26250 | 694 |
| 448 | 20230802 | 114600 | 7933764800 | 26250 | 26300 | 26350 | 26250 | 417 |
| 449 | 20230802 | 114500 | 7922811450 | 26350 | 26300 | 26350 | 26250 | 896 |
| 450 | 20230802 | 114400 | 7899234150 | 26300 | 26200 | 26300 | 26200 | 803 |
| 451 | 20230802 | 114300 | 7878172050 | 26250 | 26200 | 26250 | 26200 | 493 |
| 452 | 20230802 | 114200 | 7865250400 | 26200 | 26250 | 26300 | 26200 | 1109 |
| 453 | 20230802 | 114100 | 7836161550 | 26250 | 26250 | 26300 | 26200 | 1198 |
| 454 | 20230802 | 114000 | 7804736150 | 26250 | 26300 | 26300 | 26200 | 1409 |
| 455 | 20230802 | 113900 | 7767718200 | 26250 | 26300 | 26300 | 26250 | 1802 |
| 456 | 20230802 | 113800 | 7720401300 | 26300 | 26300 | 26300 | 26250 | 1425 |
| 457 | 20230802 | 113700 | 7682976350 | 26300 | 26300 | 26300 | 26300 | 754 |
| 458 | 20230802 | 113600 | 7663146150 | 26300 | 26300 | 26350 | 26250 | 491 |
| 459 | 20230802 | 113500 | 7650238150 | 26350 | 26350 | 26350 | 26300 | 221 |
| 460 | 20230802 | 113400 | 7644425350 | 26350 | 26250 | 26350 | 26200 | 2319 |
| 461 | 20230802 | 113300 | 7583492250 | 26250 | 26350 | 26350 | 26250 | 1392 |
| 462 | 20230802 | 113200 | 7546851150 | 26350 | 26400 | 26400 | 26350 | 330 |
| 463 | 20230802 | 113100 | 7538147650 | 26350 | 26400 | 26400 | 26350 | 325 |
| 464 | 20230802 | 113000 | 7529576600 | 26400 | 26350 | 26400 | 26350 | 225 |
| 465 | 20230802 | 112900 | 7523637350 | 26350 | 26400 | 26400 | 26350 | 138 |
| 466 | 20230802 | 112800 | 7519999800 | 26400 | 26350 | 26400 | 26350 | 113 |
| 467 | 20230802 | 112700 | 7517021100 | 26350 | 26250 | 26350 | 26250 | 910 |
| 468 | 20230802 | 112600 | 7493064850 | 26250 | 26250 | 26350 | 26200 | 1578 |
| 469 | 20230802 | 112500 | 7451661650 | 26300 | 26350 | 26350 | 26250 | 464 |
| 470 | 20230802 | 112400 | 7439458250 | 26350 | 26350 | 26400 | 26300 | 153 |
| 471 | 20230802 | 112300 | 7435427900 | 26300 | 26350 | 26350 | 26250 | 1842 |
| 472 | 20230802 | 112200 | 7386989200 | 26300 | 26400 | 26450 | 26300 | 1193 |
| 473 | 20230802 | 112100 | 7355560800 | 26350 | 26300 | 26400 | 26300 | 462 |
| 474 | 20230802 | 112000 | 7343377500 | 26300 | 26450 | 26450 | 26300 | 296 |
| 475 | 20230802 | 111900 | 7335564450 | 26450 | 26500 | 26500 | 26450 | 395 |
| 476 | 20230802 | 111800 | 7325110750 | 26450 | 26400 | 26500 | 26400 | 2213 |
| 477 | 20230802 | 111700 | 7266578000 | 26400 | 26400 | 26450 | 26350 | 220 |
| 478 | 20230802 | 111600 | 7260770550 | 26400 | 26400 | 26450 | 26400 | 279 |
| 479 | 20230802 | 111500 | 7253400850 | 26400 | 26400 | 26450 | 26350 | 1868 |
| 480 | 20230802 | 111400 | 7204078250 | 26400 | 26450 | 26450 | 26400 | 454 |
| 481 | 20230802 | 111300 | 7192072000 | 26450 | 26500 | 26550 | 26450 | 1332 |
| 482 | 20230802 | 111200 | 7156789350 | 26550 | 26500 | 26550 | 26500 | 32 |
| 483 | 20230802 | 111100 | 7155940250 | 26500 | 26600 | 26600 | 26500 | 1103 |
| 484 | 20230802 | 111000 | 7126652850 | 26600 | 26600 | 26600 | 26600 | 63 |
| 485 | 20230802 | 110900 | 7124977050 | 26600 | 26650 | 26650 | 26600 | 1433 |
| 486 | 20230802 | 110800 | 7086820350 | 26650 | 26600 | 26650 | 26550 | 2546 |
| 487 | 20230802 | 110700 | 7018978050 | 26600 | 26600 | 26650 | 26550 | 357 |
| 488 | 20230802 | 110600 | 7009475850 | 26650 | 26600 | 26650 | 26550 | 428 |
| 489 | 20230802 | 110500 | 6998082300 | 26600 | 26500 | 26600 | 26500 | 739 |
| 490 | 20230802 | 110400 | 6978446400 | 26500 | 26450 | 26600 | 26450 | 266 |
| 491 | 20230802 | 110300 | 6971389150 | 26450 | 26450 | 26450 | 26450 | 102 |
| 492 | 20230802 | 110200 | 6968691250 | 26450 | 26450 | 26450 | 26450 | 156 |
| 493 | 20230802 | 110100 | 6964565050 | 26450 | 26500 | 26500 | 26450 | 946 |
| 494 | 20230802 | 110000 | 6939506500 | 26550 | 26550 | 26600 | 26550 | 337 |
| 495 | 20230802 | 105900 | 6930559100 | 26500 | 26600 | 26600 | 26500 | 1372 |
| 496 | 20230802 | 105800 | 6894095700 | 26600 | 26500 | 26600 | 26450 | 1339 |
| 497 | 20230802 | 105700 | 6858548150 | 26500 | 26450 | 26500 | 26450 | 1136 |
| 498 | 20230802 | 105600 | 6828454800 | 26450 | 26300 | 26450 | 26300 | 566 |
| 499 | 20230802 | 105500 | 6813516200 | 26350 | 26250 | 26350 | 26250 | 3021 |
| 500 | 20230802 | 105400 | 6734190550 | 26250 | 26300 | 26350 | 26200 | 3757 |
| 501 | 20230802 | 105300 | 6635527400 | 26300 | 26300 | 26350 | 26250 | 4483 |
| 502 | 20230802 | 105200 | 6517685250 | 26350 | 26400 | 26400 | 26300 | 7196 |
| 503 | 20230802 | 105100 | 6327967850 | 26450 | 26450 | 26450 | 26400 | 442 |
| 504 | 20230802 | 105000 | 6316279600 | 26400 | 26400 | 26450 | 26400 | 918 |
| 505 | 20230802 | 104900 | 6292033500 | 26400 | 26400 | 26450 | 26400 | 598 |
| 506 | 20230802 | 104800 | 6276230100 | 26450 | 26450 | 26500 | 26450 | 307 |
| 507 | 20230802 | 104700 | 6268109450 | 26500 | 26450 | 26500 | 26400 | 491 |
| 508 | 20230802 | 104600 | 6255122050 | 26450 | 26450 | 26450 | 26450 | 221 |
| 509 | 20230802 | 104500 | 6249276600 | 26450 | 26500 | 26500 | 26450 | 80 |
| 510 | 20230802 | 104400 | 6247160550 | 26500 | 26450 | 26500 | 26400 | 501 |
| 511 | 20230802 | 104300 | 6233894250 | 26450 | 26450 | 26500 | 26350 | 590 |
| 512 | 20230802 | 104200 | 6218293150 | 26450 | 26400 | 26450 | 26400 | 943 |
| 513 | 20230802 | 104100 | 6193376400 | 26400 | 26450 | 26500 | 26400 | 350 |
| 514 | 20230802 | 104000 | 6184124000 | 26450 | 26450 | 26500 | 26450 | 1451 |
| 515 | 20230802 | 103900 | 6145742000 | 26450 | 26400 | 26450 | 26400 | 1174 |
| 516 | 20230802 | 103800 | 6114745950 | 26450 | 26500 | 26500 | 26400 | 768 |
| 517 | 20230802 | 103700 | 6094435600 | 26450 | 26500 | 26500 | 26450 | 855 |
| 518 | 20230802 | 103600 | 6071793000 | 26500 | 26450 | 26500 | 26450 | 843 |
| 519 | 20230802 | 103500 | 6049477750 | 26500 | 26400 | 26500 | 26400 | 532 |
| 520 | 20230802 | 103400 | 6035402000 | 26450 | 26400 | 26450 | 26400 | 295 |
| 521 | 20230802 | 103300 | 6027607450 | 26400 | 26400 | 26400 | 26350 | 1052 |
| 522 | 20230802 | 103200 | 5999875950 | 26400 | 26400 | 26400 | 26350 | 1035 |
| 523 | 20230802 | 103100 | 5972594350 | 26400 | 26400 | 26400 | 26400 | 1634 |
| 524 | 20230802 | 103000 | 5929456750 | 26400 | 26450 | 26450 | 26400 | 2559 |
| 525 | 20230802 | 102900 | 5861805550 | 26500 | 26500 | 26500 | 26450 | 698 |
| 526 | 20230802 | 102800 | 5843310350 | 26500 | 26450 | 26500 | 26450 | 630 |
| 527 | 20230802 | 102700 | 5826619500 | 26450 | 26450 | 26450 | 26450 | 1107 |
| 528 | 20230802 | 102600 | 5797339350 | 26450 | 26450 | 26450 | 26450 | 318 |
| 529 | 20230802 | 102500 | 5788928250 | 26400 | 26400 | 26400 | 26350 | 299 |
| 530 | 20230802 | 102400 | 5781035550 | 26400 | 26450 | 26450 | 26400 | 2212 |
| 531 | 20230802 | 102300 | 5722638250 | 26400 | 26450 | 26450 | 26400 | 481 |
| 532 | 20230802 | 102200 | 5709938350 | 26400 | 26400 | 26400 | 26400 | 1115 |
| 533 | 20230802 | 102100 | 5680502350 | 26400 | 26400 | 26450 | 26400 | 1086 |
| 534 | 20230802 | 102000 | 5651831450 | 26400 | 26400 | 26450 | 26350 | 7045 |
| 535 | 20230802 | 101900 | 5465692550 | 26400 | 26550 | 26600 | 26400 | 14403 |
| 536 | 20230802 | 101800 | 5084082450 | 26550 | 26550 | 26550 | 26550 | 21 |
| 537 | 20230802 | 101700 | 5083524900 | 26550 | 26650 | 26700 | 26550 | 3753 |
| 538 | 20230802 | 101600 | 4983524300 | 26650 | 26650 | 26650 | 26600 | 185 |
| 539 | 20230802 | 101500 | 4978600050 | 26600 | 26550 | 26600 | 26500 | 720 |
| 540 | 20230802 | 101400 | 4959455850 | 26550 | 26550 | 26600 | 26500 | 1072 |
| 541 | 20230802 | 101300 | 4931005900 | 26500 | 26500 | 26550 | 26450 | 1242 |
| 542 | 20230802 | 101200 | 4898102950 | 26500 | 26550 | 26550 | 26450 | 2309 |
| 543 | 20230802 | 101100 | 4836914250 | 26550 | 26550 | 26600 | 26500 | 1336 |
| 544 | 20230802 | 101000 | 4801449400 | 26550 | 26600 | 26600 | 26550 | 31 |
| 545 | 20230802 | 100900 | 4800626300 | 26550 | 26600 | 26650 | 26550 | 543 |
| 546 | 20230802 | 100800 | 4786183250 | 26650 | 26650 | 26700 | 26650 | 486 |
| 547 | 20230802 | 100700 | 4773228750 | 26650 | 26650 | 26650 | 26650 | 258 |
| 548 | 20230802 | 100600 | 4766353050 | 26650 | 26700 | 26700 | 26600 | 62 |
| 549 | 20230802 | 100500 | 4764700350 | 26600 | 26700 | 26700 | 26600 | 1466 |
| 550 | 20230802 | 100400 | 4725594500 | 26650 | 26650 | 26700 | 26600 | 620 |
| 551 | 20230802 | 100300 | 4709072000 | 26600 | 26500 | 26600 | 26500 | 1080 |
| 552 | 20230802 | 100200 | 4680417800 | 26450 | 26450 | 26500 | 26400 | 1602 |
| 553 | 20230802 | 100100 | 4638043800 | 26400 | 26500 | 26500 | 26400 | 6197 |
| 554 | 20230802 | 100000 | 4474154350 | 26500 | 26450 | 26600 | 26450 | 3060 |
| 555 | 20230802 | 095900 | 4393095050 | 26600 | 26700 | 26700 | 26450 | 7332 |
| 556 | 20230802 | 095800 | 4198606000 | 26700 | 26700 | 26700 | 26600 | 163 |
| 557 | 20230802 | 095700 | 4194257000 | 26650 | 26550 | 26750 | 26500 | 1590 |
| 558 | 20230802 | 095600 | 4151983150 | 26550 | 26700 | 26750 | 26500 | 11156 |
| 559 | 20230802 | 095500 | 3855773000 | 26750 | 26750 | 26750 | 26700 | 1034 |
| 560 | 20230802 | 095400 | 3828123800 | 26750 | 26650 | 26750 | 26650 | 1137 |
| 561 | 20230802 | 095300 | 3797805400 | 26650 | 26700 | 26750 | 26650 | 2385 |
| 562 | 20230802 | 095200 | 3734194900 | 26700 | 26700 | 26700 | 26700 | 760 |
| 563 | 20230802 | 095100 | 3713902900 | 26700 | 26750 | 26750 | 26700 | 517 |
| 564 | 20230802 | 095000 | 3700095200 | 26750 | 26650 | 26750 | 26650 | 4429 |
| 565 | 20230802 | 094900 | 3581964000 | 26700 | 26850 | 26850 | 26650 | 5376 |
| 566 | 20230802 | 094800 | 3438234800 | 26850 | 26850 | 26850 | 26800 | 4434 |
| 567 | 20230802 | 094700 | 3319298000 | 26850 | 26850 | 26900 | 26800 | 601 |
| 568 | 20230802 | 094600 | 3303162450 | 26850 | 26850 | 26850 | 26800 | 959 |
| 569 | 20230802 | 094500 | 3277413450 | 26850 | 26800 | 26850 | 26800 | 1748 |
| 570 | 20230802 | 094400 | 3230508750 | 26850 | 26850 | 26850 | 26800 | 875 |
| 571 | 20230802 | 094300 | 3207023750 | 26800 | 26900 | 26900 | 26800 | 4755 |
| 572 | 20230802 | 094200 | 3079355700 | 26850 | 26950 | 26950 | 26850 | 3772 |
| 573 | 20230802 | 094100 | 2978010200 | 26950 | 26900 | 26950 | 26900 | 702 |
| 574 | 20230802 | 094000 | 2959113150 | 26900 | 26950 | 26950 | 26900 | 2327 |
| 575 | 20230802 | 093900 | 2896511950 | 26950 | 27000 | 27050 | 26900 | 2278 |
| 576 | 20230802 | 093800 | 2835089550 | 27050 | 27000 | 27050 | 27000 | 5829 |
| 577 | 20230802 | 093700 | 2677520250 | 27050 | 27050 | 27100 | 27000 | 1181 |
| 578 | 20230802 | 093600 | 2645593700 | 27050 | 27100 | 27100 | 27050 | 449 |
| 579 | 20230802 | 093500 | 2633447000 | 27100 | 27000 | 27100 | 26950 | 1446 |
| 580 | 20230802 | 093400 | 2594377850 | 27000 | 26950 | 27000 | 26900 | 2159 |
| 581 | 20230802 | 093300 | 2536200250 | 26950 | 27000 | 27000 | 26850 | 3386 |
| 582 | 20230802 | 093200 | 2445087950 | 27000 | 26950 | 27000 | 26900 | 3869 |
| 583 | 20230802 | 093100 | 2340823850 | 27000 | 27000 | 27100 | 26950 | 4634 |
| 584 | 20230802 | 093000 | 2215732550 | 27050 | 27300 | 27300 | 27050 | 12680 |
| 585 | 20230802 | 092900 | 1871737150 | 27300 | 27450 | 27450 | 27300 | 1886 |
| 586 | 20230802 | 092800 | 1820135800 | 27450 | 27400 | 27450 | 27400 | 4244 |
| 587 | 20230802 | 092700 | 1703833800 | 27400 | 27400 | 27450 | 27400 | 723 |
| 588 | 20230802 | 092600 | 1684004750 | 27350 | 27400 | 27400 | 27350 | 1303 |
| 589 | 20230802 | 092500 | 1648344550 | 27400 | 27350 | 27400 | 27350 | 897 |
| 590 | 20230802 | 092400 | 1623811300 | 27300 | 27300 | 27300 | 27300 | 276 |
| 591 | 20230802 | 092300 | 1616276500 | 27350 | 27350 | 27350 | 27150 | 3100 |
| 592 | 20230802 | 092200 | 1531897300 | 27350 | 27400 | 27400 | 27350 | 369 |
| 593 | 20230802 | 092100 | 1521796700 | 27400 | 27400 | 27400 | 27400 | 1052 |
| 594 | 20230802 | 092000 | 1492971900 | 27450 | 27300 | 27450 | 27300 | 607 |
| 595 | 20230802 | 091900 | 1476356200 | 27350 | 27400 | 27400 | 27350 | 485 |
| 596 | 20230802 | 091800 | 1463072600 | 27400 | 27450 | 27450 | 27400 | 25 |
| 597 | 20230802 | 091700 | 1462386600 | 27500 | 27450 | 27500 | 27450 | 644 |
| 598 | 20230802 | 091600 | 1444703650 | 27500 | 27150 | 27500 | 27150 | 7612 |
| 599 | 20230802 | 091500 | 1237429150 | 27100 | 27100 | 27150 | 27100 | 2659 |
| 600 | 20230802 | 091400 | 1165364950 | 27150 | 27200 | 27200 | 27150 | 5029 |
| 601 | 20230802 | 091300 | 1028808650 | 27200 | 27200 | 27300 | 27150 | 1264 |
| 602 | 20230802 | 091200 | 994422500 | 27250 | 27200 | 27250 | 27200 | 306 |
| 603 | 20230802 | 091100 | 986084050 | 27250 | 27200 | 27300 | 27200 | 1605 |
| 604 | 20230802 | 091000 | 942394400 | 27150 | 27100 | 27200 | 27100 | 1748 |
| 605 | 20230802 | 090900 | 895020850 | 27100 | 27150 | 27200 | 27100 | 1838 |
| 606 | 20230802 | 090800 | 845143150 | 27200 | 27350 | 27350 | 27200 | 6543 |
| 607 | 20230802 | 090700 | 666711400 | 27350 | 27350 | 27400 | 27300 | 513 |
| 608 | 20230802 | 090600 | 652676400 | 27300 | 27400 | 27400 | 27300 | 5582 |
| 609 | 20230802 | 090500 | 500225500 | 27350 | 27350 | 27400 | 27300 | 852 |
| 610 | 20230802 | 090400 | 476932150 | 27350 | 27450 | 27450 | 27350 | 1377 |
| 611 | 20230802 | 090300 | 439209950 | 27450 | 27450 | 27550 | 27400 | 1172 |
| 612 | 20230802 | 090200 | 407022550 | 27500 | 27450 | 27500 | 27400 | 2591 |
| 613 | 20230802 | 090100 | 335941900 | 27400 | 27500 | 27550 | 27350 | 2886 |
| 614 | 20230802 | 090000 | 256815750 | 27500 | 27250 | 27600 | 27200 | 9075 |