34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 193200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 4007 |
| 3 | 20230803 | 193100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20230803 | 193000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20230803 | 192900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20230803 | 192800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20230803 | 192700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20230803 | 192600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20230803 | 192500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20230803 | 192400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20230803 | 192300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20230803 | 192200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20230803 | 192100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20230803 | 192000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20230803 | 191900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20230803 | 191800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20230803 | 191700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20230803 | 191600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20230803 | 191500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20230803 | 191400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20230803 | 191300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20230803 | 191200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20230803 | 191100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20230803 | 191000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20230803 | 190900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20230803 | 190800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20230803 | 190700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20230803 | 190600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20230803 | 190500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20230803 | 190400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20230803 | 190300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20230803 | 190200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 4007 |
| 33 | 20230803 | 190100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20230803 | 190000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20230803 | 185900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20230803 | 185800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20230803 | 185700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20230803 | 185600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20230803 | 185500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20230803 | 185400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20230803 | 185300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20230803 | 185200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20230803 | 185100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20230803 | 185000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20230803 | 184900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20230803 | 184800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20230803 | 184700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20230803 | 184600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20230803 | 184500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20230803 | 184400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20230803 | 184300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20230803 | 184200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20230803 | 184100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20230803 | 184000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20230803 | 183900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20230803 | 183800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20230803 | 183700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20230803 | 183600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20230803 | 183500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20230803 | 183400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20230803 | 183300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20230803 | 183200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 4007 |
| 63 | 20230803 | 183100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20230803 | 183000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20230803 | 182900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20230803 | 182800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20230803 | 182700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20230803 | 182600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20230803 | 182500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20230803 | 182400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20230803 | 182300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20230803 | 182200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20230803 | 182100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20230803 | 182000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20230803 | 181900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20230803 | 181800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20230803 | 181700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20230803 | 181600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20230803 | 181500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20230803 | 181400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20230803 | 181300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20230803 | 181200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20230803 | 181100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20230803 | 181000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20230803 | 180900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20230803 | 180800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20230803 | 180700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20230803 | 180600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20230803 | 180500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20230803 | 180400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20230803 | 180300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20230803 | 180200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 4007 |
| 93 | 20230803 | 180100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20230803 | 180000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20230803 | 175900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20230803 | 175800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20230803 | 175700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20230803 | 175600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20230803 | 175500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20230803 | 175400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20230803 | 175300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20230803 | 175200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20230803 | 175100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20230803 | 175000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20230803 | 174900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20230803 | 174800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20230803 | 174700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20230803 | 174600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20230803 | 174500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20230803 | 174400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20230803 | 174300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20230803 | 174200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20230803 | 174100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20230803 | 174000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20230803 | 173900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20230803 | 173800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20230803 | 173700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20230803 | 173600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20230803 | 173500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20230803 | 173400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20230803 | 173300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20230803 | 173200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 4007 |
| 123 | 20230803 | 173100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20230803 | 173000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20230803 | 172900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20230803 | 172800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20230803 | 172700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20230803 | 172600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20230803 | 172500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20230803 | 172400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20230803 | 172300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20230803 | 172200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20230803 | 172100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20230803 | 172000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20230803 | 171900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20230803 | 171800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20230803 | 171700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20230803 | 171600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20230803 | 171500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20230803 | 171400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20230803 | 171300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20230803 | 171200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20230803 | 171100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20230803 | 171000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20230803 | 170900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20230803 | 170800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20230803 | 170700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20230803 | 170600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20230803 | 170500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20230803 | 170400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20230803 | 170300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20230803 | 170200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 4007 |
| 153 | 20230803 | 170100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20230803 | 170000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20230803 | 165900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20230803 | 165800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20230803 | 165700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20230803 | 165600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20230803 | 165500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20230803 | 165400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20230803 | 165300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20230803 | 165200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20230803 | 165100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20230803 | 165000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20230803 | 164900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20230803 | 164800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20230803 | 164700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20230803 | 164600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20230803 | 164500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20230803 | 164400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20230803 | 164300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20230803 | 164200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20230803 | 164100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20230803 | 164000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20230803 | 163900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20230803 | 163800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20230803 | 163700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20230803 | 163600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20230803 | 163500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20230803 | 163400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20230803 | 163300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20230803 | 163200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 4007 |
| 183 | 20230803 | 163100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20230803 | 163000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20230803 | 162900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20230803 | 162800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20230803 | 162700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20230803 | 162600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20230803 | 162500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20230803 | 162400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20230803 | 162300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20230803 | 162200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20230803 | 162100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20230803 | 162000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20230803 | 161900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20230803 | 161800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20230803 | 161700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20230803 | 161600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20230803 | 161500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20230803 | 161400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20230803 | 161300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20230803 | 161200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20230803 | 161100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20230803 | 161000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20230803 | 160900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20230803 | 160800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20230803 | 160700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20230803 | 160600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20230803 | 160500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20230803 | 160400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20230803 | 160300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20230803 | 160200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 4007 |
| 213 | 20230803 | 160100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20230803 | 160000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20230803 | 155900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20230803 | 155800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20230803 | 155700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20230803 | 155600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20230803 | 155500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20230803 | 155400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20230803 | 155300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20230803 | 155200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20230803 | 155100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20230803 | 155000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20230803 | 154900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20230803 | 154800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20230803 | 154700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20230803 | 154600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20230803 | 154500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20230803 | 154400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20230803 | 154300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 232 | 20230803 | 154200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 233 | 20230803 | 154100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 234 | 20230803 | 154000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 235 | 20230803 | 153900 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 236 | 20230803 | 153800 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 237 | 20230803 | 153700 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 238 | 20230803 | 153600 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 239 | 20230803 | 153500 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 240 | 20230803 | 153400 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 241 | 20230803 | 153300 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 242 | 20230803 | 153200 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 4007 |
| 243 | 20230803 | 153100 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 244 | 20230803 | 153000 | 8531540900 | 27600 | 27600 | 27600 | 27600 | 4007 |
| 245 | 20230803 | 152900 | 8420947700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 246 | 20230803 | 152800 | 8420947700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 247 | 20230803 | 152700 | 8420947700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 248 | 20230803 | 152600 | 8420947700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 249 | 20230803 | 152500 | 8420947700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 250 | 20230803 | 152400 | 8420947700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 251 | 20230803 | 152300 | 8420947700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 252 | 20230803 | 152200 | 8420947700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 253 | 20230803 | 152100 | 8420947700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 254 | 20230803 | 152000 | 8420947700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 255 | 20230803 | 151900 | 8420947700 | 27600 | 27550 | 27600 | 27450 | 172 |
| 256 | 20230803 | 151800 | 8416221300 | 27450 | 27600 | 27600 | 27450 | 719 |
| 257 | 20230803 | 151700 | 8396446850 | 27500 | 27550 | 27600 | 27500 | 631 |
| 258 | 20230803 | 151600 | 8379061750 | 27550 | 27550 | 27600 | 27550 | 613 |
| 259 | 20230803 | 151500 | 8362153800 | 27550 | 27450 | 27600 | 27450 | 943 |
| 260 | 20230803 | 151400 | 8336157750 | 27550 | 27500 | 27550 | 27450 | 2288 |
| 261 | 20230803 | 151300 | 8273224750 | 27550 | 27450 | 27550 | 27450 | 672 |
| 262 | 20230803 | 151200 | 8254714150 | 27500 | 27550 | 27600 | 27500 | 1648 |
| 263 | 20230803 | 151100 | 8209333000 | 27550 | 27550 | 27600 | 27550 | 508 |
| 264 | 20230803 | 151000 | 8195318300 | 27550 | 27600 | 27600 | 27550 | 822 |
| 265 | 20230803 | 150900 | 8172668850 | 27600 | 27600 | 27600 | 27550 | 2732 |
| 266 | 20230803 | 150800 | 8097311150 | 27600 | 27550 | 27600 | 27500 | 303 |
| 267 | 20230803 | 150700 | 8088963950 | 27550 | 27550 | 27550 | 27550 | 1186 |
| 268 | 20230803 | 150600 | 8056289650 | 27550 | 27500 | 27550 | 27500 | 727 |
| 269 | 20230803 | 150500 | 8036294300 | 27550 | 27450 | 27550 | 27450 | 756 |
| 270 | 20230803 | 150400 | 8015518900 | 27400 | 27400 | 27450 | 27400 | 1073 |
| 271 | 20230803 | 150300 | 7986112100 | 27400 | 27450 | 27450 | 27400 | 985 |
| 272 | 20230803 | 150200 | 7959086050 | 27400 | 27300 | 27400 | 27300 | 1376 |
| 273 | 20230803 | 150100 | 7921437950 | 27300 | 27350 | 27350 | 27300 | 231 |
| 274 | 20230803 | 150000 | 7915128150 | 27350 | 27350 | 27400 | 27300 | 195 |
| 275 | 20230803 | 145900 | 7909797900 | 27300 | 27350 | 27450 | 27300 | 1516 |
| 276 | 20230803 | 145800 | 7868333050 | 27350 | 27400 | 27400 | 27300 | 935 |
| 277 | 20230803 | 145700 | 7842743950 | 27400 | 27300 | 27400 | 27300 | 1557 |
| 278 | 20230803 | 145600 | 7800165500 | 27300 | 27350 | 27350 | 27250 | 509 |
| 279 | 20230803 | 145500 | 7786285200 | 27350 | 27350 | 27400 | 27250 | 953 |
| 280 | 20230803 | 145400 | 7760271650 | 27400 | 27350 | 27400 | 27300 | 511 |
| 281 | 20230803 | 145300 | 7746308500 | 27400 | 27300 | 27400 | 27300 | 819 |
| 282 | 20230803 | 145200 | 7723923350 | 27300 | 27400 | 27400 | 27300 | 658 |
| 283 | 20230803 | 145100 | 7705949900 | 27300 | 27350 | 27400 | 27250 | 1100 |
| 284 | 20230803 | 145000 | 7675917250 | 27400 | 27350 | 27400 | 27250 | 616 |
| 285 | 20230803 | 144900 | 7659100000 | 27350 | 27300 | 27350 | 27250 | 710 |
| 286 | 20230803 | 144800 | 7639707850 | 27350 | 27350 | 27350 | 27250 | 539 |
| 287 | 20230803 | 144700 | 7624998150 | 27400 | 27350 | 27400 | 27300 | 486 |
| 288 | 20230803 | 144600 | 7611722200 | 27300 | 27350 | 27400 | 27300 | 1471 |
| 289 | 20230803 | 144500 | 7571521500 | 27350 | 27350 | 27400 | 27250 | 654 |
| 290 | 20230803 | 144400 | 7553666350 | 27400 | 27350 | 27400 | 27300 | 527 |
| 291 | 20230803 | 144300 | 7539268250 | 27350 | 27400 | 27400 | 27300 | 430 |
| 292 | 20230803 | 144200 | 7527523450 | 27350 | 27350 | 27400 | 27250 | 935 |
| 293 | 20230803 | 144100 | 7501996400 | 27350 | 27500 | 27500 | 27350 | 1421 |
| 294 | 20230803 | 144000 | 7463104100 | 27500 | 27450 | 27500 | 27400 | 533 |
| 295 | 20230803 | 143900 | 7448474950 | 27400 | 27450 | 27550 | 27400 | 645 |
| 296 | 20230803 | 143800 | 7430771550 | 27450 | 27500 | 27550 | 27450 | 1704 |
| 297 | 20230803 | 143700 | 7383905850 | 27500 | 27550 | 27550 | 27450 | 760 |
| 298 | 20230803 | 143600 | 7363018750 | 27550 | 27450 | 27550 | 27400 | 797 |
| 299 | 20230803 | 143500 | 7341135100 | 27500 | 27450 | 27550 | 27400 | 859 |
| 300 | 20230803 | 143400 | 7317533100 | 27400 | 27450 | 27500 | 27400 | 898 |
| 301 | 20230803 | 143300 | 7292875550 | 27400 | 27500 | 27500 | 27400 | 822 |
| 302 | 20230803 | 143200 | 7270347950 | 27500 | 27500 | 27550 | 27450 | 604 |
| 303 | 20230803 | 143100 | 7253738550 | 27500 | 27500 | 27550 | 27450 | 1257 |
| 304 | 20230803 | 143000 | 7219189300 | 27500 | 27450 | 27500 | 27450 | 709 |
| 305 | 20230803 | 142900 | 7199719550 | 27500 | 27450 | 27500 | 27350 | 1046 |
| 306 | 20230803 | 142800 | 7171027550 | 27450 | 27400 | 27450 | 27400 | 849 |
| 307 | 20230803 | 142700 | 7147743850 | 27450 | 27500 | 27500 | 27450 | 123 |
| 308 | 20230803 | 142600 | 7144366600 | 27500 | 27450 | 27500 | 27400 | 278 |
| 309 | 20230803 | 142500 | 7136735300 | 27450 | 27350 | 27450 | 27300 | 1447 |
| 310 | 20230803 | 142400 | 7097197850 | 27400 | 27450 | 27450 | 27350 | 168 |
| 311 | 20230803 | 142300 | 7092590600 | 27450 | 27350 | 27450 | 27350 | 1891 |
| 312 | 20230803 | 142200 | 7040721450 | 27350 | 27350 | 27400 | 27350 | 104 |
| 313 | 20230803 | 142100 | 7037876550 | 27350 | 27300 | 27350 | 27300 | 1064 |
| 314 | 20230803 | 142000 | 7008820400 | 27250 | 27250 | 27250 | 27250 | 37 |
| 315 | 20230803 | 141900 | 7007812150 | 27300 | 27200 | 27300 | 27200 | 120 |
| 316 | 20230803 | 141800 | 7004542500 | 27250 | 27200 | 27250 | 27200 | 264 |
| 317 | 20230803 | 141700 | 6997349750 | 27200 | 27250 | 27300 | 27200 | 419 |
| 318 | 20230803 | 141600 | 6985931900 | 27250 | 27250 | 27250 | 27250 | 143 |
| 319 | 20230803 | 141500 | 6982035150 | 27250 | 27250 | 27250 | 27250 | 28 |
| 320 | 20230803 | 141400 | 6981272150 | 27250 | 27250 | 27300 | 27250 | 811 |
| 321 | 20230803 | 141300 | 6959170850 | 27250 | 27300 | 27300 | 27250 | 293 |
| 322 | 20230803 | 141200 | 6951174600 | 27250 | 27250 | 27300 | 27250 | 534 |
| 323 | 20230803 | 141100 | 6936622850 | 27250 | 27250 | 27250 | 27250 | 37 |
| 324 | 20230803 | 141000 | 6935614600 | 27300 | 27250 | 27300 | 27250 | 43 |
| 325 | 20230803 | 140900 | 6934442800 | 27300 | 27250 | 27300 | 27250 | 275 |
| 326 | 20230803 | 140800 | 6926943250 | 27300 | 27250 | 27300 | 27250 | 21 |
| 327 | 20230803 | 140700 | 6926370500 | 27250 | 27250 | 27300 | 27250 | 27 |
| 328 | 20230803 | 140600 | 6925634250 | 27250 | 27250 | 27300 | 27250 | 48 |
| 329 | 20230803 | 140500 | 6924325000 | 27250 | 27300 | 27300 | 27250 | 825 |
| 330 | 20230803 | 140400 | 6901805000 | 27300 | 27350 | 27350 | 27300 | 80 |
| 331 | 20230803 | 140300 | 6899620850 | 27300 | 27350 | 27350 | 27300 | 44 |
| 332 | 20230803 | 140200 | 6898418150 | 27350 | 27350 | 27350 | 27350 | 421 |
| 333 | 20230803 | 140100 | 6886903800 | 27350 | 27400 | 27400 | 27350 | 34 |
| 334 | 20230803 | 140000 | 6885973550 | 27400 | 27350 | 27400 | 27350 | 235 |
| 335 | 20230803 | 135900 | 6879544650 | 27350 | 27400 | 27400 | 27350 | 87 |
| 336 | 20230803 | 135800 | 6877163400 | 27350 | 27350 | 27400 | 27350 | 32 |
| 337 | 20230803 | 135700 | 6876288150 | 27400 | 27350 | 27400 | 27350 | 71 |
| 338 | 20230803 | 135600 | 6874346000 | 27350 | 27350 | 27350 | 27350 | 24 |
| 339 | 20230803 | 135500 | 6873689600 | 27350 | 27350 | 27400 | 27350 | 106 |
| 340 | 20230803 | 135400 | 6870789600 | 27350 | 27350 | 27400 | 27350 | 90 |
| 341 | 20230803 | 135300 | 6868325600 | 27350 | 27350 | 27350 | 27300 | 30 |
| 342 | 20230803 | 135200 | 6867505200 | 27350 | 27400 | 27400 | 27350 | 1096 |
| 343 | 20230803 | 135100 | 6837526550 | 27400 | 27400 | 27400 | 27350 | 480 |
| 344 | 20230803 | 135000 | 6824374650 | 27400 | 27400 | 27450 | 27400 | 830 |
| 345 | 20230803 | 134900 | 6801632600 | 27450 | 27450 | 27450 | 27400 | 67 |
| 346 | 20230803 | 134800 | 6799793550 | 27450 | 27450 | 27450 | 27400 | 151 |
| 347 | 20230803 | 134700 | 6795649400 | 27450 | 27350 | 27450 | 27350 | 1394 |
| 348 | 20230803 | 134600 | 6757455600 | 27350 | 27350 | 27400 | 27350 | 117 |
| 349 | 20230803 | 134500 | 6754250600 | 27400 | 27350 | 27400 | 27350 | 28 |
| 350 | 20230803 | 134400 | 6753484600 | 27350 | 27350 | 27400 | 27350 | 26 |
| 351 | 20230803 | 134300 | 6752773000 | 27350 | 27350 | 27400 | 27350 | 44 |
| 352 | 20230803 | 134200 | 6751568850 | 27350 | 27400 | 27400 | 27350 | 1510 |
| 353 | 20230803 | 134100 | 6710196150 | 27350 | 27350 | 27400 | 27350 | 27 |
| 354 | 20230803 | 134000 | 6709457400 | 27350 | 27400 | 27400 | 27350 | 34 |
| 355 | 20230803 | 133900 | 6708527350 | 27400 | 27350 | 27400 | 27350 | 296 |
| 356 | 20230803 | 133800 | 6700430350 | 27350 | 27300 | 27400 | 27300 | 636 |
| 357 | 20230803 | 133700 | 6683036150 | 27300 | 27300 | 27300 | 27250 | 753 |
| 358 | 20230803 | 133600 | 6662479350 | 27250 | 27300 | 27300 | 27250 | 8 |
| 359 | 20230803 | 133500 | 6662261050 | 27250 | 27250 | 27350 | 27250 | 570 |
| 360 | 20230803 | 133400 | 6646722400 | 27200 | 27250 | 27250 | 27200 | 8 |
| 361 | 20230803 | 133300 | 6646504550 | 27200 | 27150 | 27250 | 27150 | 1142 |
| 362 | 20230803 | 133200 | 6615438750 | 27150 | 27150 | 27150 | 27150 | 12 |
| 363 | 20230803 | 133100 | 6615112950 | 27150 | 27150 | 27150 | 27150 | 40 |
| 364 | 20230803 | 133000 | 6614026950 | 27200 | 27150 | 27200 | 27150 | 72 |
| 365 | 20230803 | 132900 | 6612068650 | 27150 | 27150 | 27150 | 27150 | 211 |
| 366 | 20230803 | 132800 | 6606340000 | 27150 | 27200 | 27200 | 27150 | 35 |
| 367 | 20230803 | 132700 | 6605389000 | 27150 | 27150 | 27200 | 27150 | 27 |
| 368 | 20230803 | 132600 | 6604655900 | 27150 | 27150 | 27200 | 27150 | 156 |
| 369 | 20230803 | 132500 | 6600419300 | 27200 | 27200 | 27200 | 27150 | 485 |
| 370 | 20230803 | 132400 | 6587238850 | 27200 | 27200 | 27200 | 27200 | 41 |
| 371 | 20230803 | 132300 | 6586123650 | 27200 | 27200 | 27200 | 27200 | 76 |
| 372 | 20230803 | 132200 | 6584056450 | 27200 | 27200 | 27250 | 27200 | 44 |
| 373 | 20230803 | 132100 | 6582859400 | 27200 | 27200 | 27300 | 27200 | 1903 |
| 374 | 20230803 | 132000 | 6530997550 | 27200 | 27250 | 27250 | 27200 | 496 |
| 375 | 20230803 | 131900 | 6517491500 | 27250 | 27250 | 27250 | 27250 | 181 |
| 376 | 20230803 | 131800 | 6512559250 | 27250 | 27250 | 27300 | 27250 | 33 |
| 377 | 20230803 | 131700 | 6511659150 | 27300 | 27300 | 27300 | 27300 | 45 |
| 378 | 20230803 | 131600 | 6510430650 | 27350 | 27350 | 27350 | 27300 | 99 |
| 379 | 20230803 | 131500 | 6507724600 | 27300 | 27350 | 27350 | 27300 | 381 |
| 380 | 20230803 | 131400 | 6497318500 | 27350 | 27300 | 27350 | 27250 | 1669 |
| 381 | 20230803 | 131300 | 6451708700 | 27250 | 27300 | 27350 | 27250 | 647 |
| 382 | 20230803 | 131200 | 6434045350 | 27250 | 27250 | 27300 | 27250 | 106 |
| 383 | 20230803 | 131100 | 6431153350 | 27250 | 27300 | 27300 | 27250 | 27 |
| 384 | 20230803 | 131000 | 6430417450 | 27300 | 27300 | 27350 | 27300 | 451 |
| 385 | 20230803 | 130900 | 6418104600 | 27300 | 27300 | 27350 | 27300 | 103 |
| 386 | 20230803 | 130800 | 6415291150 | 27300 | 27300 | 27300 | 27250 | 1189 |
| 387 | 20230803 | 130700 | 6382831550 | 27300 | 27250 | 27300 | 27250 | 189 |
| 388 | 20230803 | 130600 | 6377673600 | 27300 | 27250 | 27300 | 27250 | 72 |
| 389 | 20230803 | 130500 | 6375708750 | 27250 | 27250 | 27300 | 27200 | 178 |
| 390 | 20230803 | 130400 | 6370853100 | 27250 | 27250 | 27250 | 27200 | 209 |
| 391 | 20230803 | 130300 | 6365159050 | 27200 | 27250 | 27250 | 27200 | 97 |
| 392 | 20230803 | 130200 | 6362520600 | 27250 | 27250 | 27300 | 27250 | 705 |
| 393 | 20230803 | 130100 | 6343309100 | 27250 | 27250 | 27300 | 27250 | 113 |
| 394 | 20230803 | 130000 | 6340229750 | 27250 | 27250 | 27300 | 27250 | 643 |
| 395 | 20230803 | 125900 | 6322707950 | 27250 | 27200 | 27300 | 27200 | 238 |
| 396 | 20230803 | 125800 | 6316226650 | 27250 | 27150 | 27250 | 27150 | 184 |
| 397 | 20230803 | 125700 | 6311222350 | 27200 | 27200 | 27200 | 27150 | 645 |
| 398 | 20230803 | 125600 | 6293683400 | 27200 | 27200 | 27200 | 27200 | 96 |
| 399 | 20230803 | 125500 | 6291072200 | 27200 | 27150 | 27250 | 27150 | 527 |
| 400 | 20230803 | 125400 | 6276732450 | 27200 | 27250 | 27300 | 27200 | 280 |
| 401 | 20230803 | 125300 | 6269106950 | 27250 | 27250 | 27250 | 27200 | 682 |
| 402 | 20230803 | 125200 | 6250527550 | 27250 | 27250 | 27250 | 27200 | 702 |
| 403 | 20230803 | 125100 | 6231412500 | 27250 | 27300 | 27350 | 27250 | 956 |
| 404 | 20230803 | 125000 | 6205333400 | 27300 | 27250 | 27350 | 27200 | 1519 |
| 405 | 20230803 | 124900 | 6163872650 | 27250 | 27200 | 27250 | 27150 | 954 |
| 406 | 20230803 | 124800 | 6137913900 | 27250 | 27150 | 27250 | 27150 | 511 |
| 407 | 20230803 | 124700 | 6124032600 | 27150 | 27200 | 27200 | 27150 | 112 |
| 408 | 20230803 | 124600 | 6120991700 | 27200 | 27200 | 27250 | 27150 | 296 |
| 409 | 20230803 | 124500 | 6112949900 | 27200 | 27250 | 27250 | 27200 | 270 |
| 410 | 20230803 | 124400 | 6105593600 | 27150 | 27150 | 27200 | 27150 | 515 |
| 411 | 20230803 | 124300 | 6091593250 | 27100 | 27200 | 27200 | 27100 | 128 |
| 412 | 20230803 | 124200 | 6088122500 | 27150 | 27200 | 27200 | 27150 | 207 |
| 413 | 20230803 | 124100 | 6082500950 | 27200 | 27100 | 27250 | 27100 | 1084 |
| 414 | 20230803 | 124000 | 6053035050 | 27100 | 27100 | 27100 | 27050 | 934 |
| 415 | 20230803 | 123900 | 6027743350 | 27100 | 27100 | 27100 | 27050 | 106 |
| 416 | 20230803 | 123800 | 6024872150 | 27050 | 27100 | 27150 | 27050 | 576 |
| 417 | 20230803 | 123700 | 6009280850 | 27050 | 27100 | 27100 | 27050 | 1146 |
| 418 | 20230803 | 123600 | 5978276950 | 27100 | 27100 | 27100 | 27050 | 591 |
| 419 | 20230803 | 123500 | 5962268400 | 27050 | 27150 | 27150 | 27050 | 133 |
| 420 | 20230803 | 123400 | 5958664400 | 27050 | 27100 | 27150 | 27050 | 250 |
| 421 | 20230803 | 123300 | 5951893900 | 27100 | 27150 | 27150 | 27100 | 501 |
| 422 | 20230803 | 123200 | 5938312000 | 27150 | 27150 | 27150 | 27150 | 162 |
| 423 | 20230803 | 123100 | 5933913700 | 27150 | 27200 | 27250 | 27150 | 171 |
| 424 | 20230803 | 123000 | 5929268150 | 27150 | 27200 | 27250 | 27150 | 505 |
| 425 | 20230803 | 122900 | 5915540050 | 27200 | 27200 | 27200 | 27100 | 480 |
| 426 | 20230803 | 122800 | 5902495450 | 27200 | 27200 | 27200 | 27150 | 106 |
| 427 | 20230803 | 122700 | 5899614050 | 27200 | 27150 | 27200 | 27100 | 267 |
| 428 | 20230803 | 122600 | 5892360750 | 27150 | 27150 | 27150 | 27100 | 538 |
| 429 | 20230803 | 122500 | 5877777500 | 27150 | 27150 | 27150 | 27150 | 1033 |
| 430 | 20230803 | 122400 | 5849731550 | 27150 | 27300 | 27300 | 27150 | 396 |
| 431 | 20230803 | 122300 | 5838979300 | 27150 | 27250 | 27250 | 27150 | 258 |
| 432 | 20230803 | 122200 | 5831957650 | 27200 | 27050 | 27200 | 27050 | 1333 |
| 433 | 20230803 | 122100 | 5795790450 | 27050 | 27050 | 27050 | 27000 | 399 |
| 434 | 20230803 | 122000 | 5784997650 | 27000 | 27100 | 27100 | 27000 | 231 |
| 435 | 20230803 | 121900 | 5778748800 | 27000 | 27100 | 27100 | 27000 | 595 |
| 436 | 20230803 | 121800 | 5762664950 | 27050 | 27100 | 27100 | 27050 | 875 |
| 437 | 20230803 | 121700 | 5738990000 | 27100 | 27100 | 27100 | 27050 | 657 |
| 438 | 20230803 | 121600 | 5721206350 | 27050 | 27000 | 27050 | 27000 | 398 |
| 439 | 20230803 | 121500 | 5710445250 | 27000 | 27000 | 27050 | 26950 | 127 |
| 440 | 20230803 | 121400 | 5707016250 | 27000 | 27050 | 27050 | 27000 | 325 |
| 441 | 20230803 | 121300 | 5698236100 | 27050 | 27000 | 27100 | 26950 | 1665 |
| 442 | 20230803 | 121200 | 5653324050 | 27050 | 27050 | 27050 | 27000 | 517 |
| 443 | 20230803 | 121100 | 5639344000 | 27100 | 27050 | 27100 | 27000 | 1163 |
| 444 | 20230803 | 121000 | 5607922850 | 27050 | 27050 | 27050 | 27000 | 620 |
| 445 | 20230803 | 120900 | 5591151950 | 27050 | 27050 | 27050 | 27050 | 153 |
| 446 | 20230803 | 120800 | 5587013300 | 27050 | 27050 | 27100 | 27050 | 115 |
| 447 | 20230803 | 120700 | 5583902050 | 27050 | 27050 | 27050 | 27000 | 408 |
| 448 | 20230803 | 120600 | 5572870450 | 27050 | 27050 | 27100 | 27000 | 252 |
| 449 | 20230803 | 120500 | 5566058600 | 27050 | 27100 | 27100 | 27000 | 594 |
| 450 | 20230803 | 120400 | 5549995950 | 27100 | 27050 | 27100 | 27000 | 115 |
| 451 | 20230803 | 120300 | 5546885050 | 27050 | 27050 | 27100 | 27000 | 130 |
| 452 | 20230803 | 120200 | 5543372100 | 27050 | 27100 | 27100 | 27050 | 590 |
| 453 | 20230803 | 120100 | 5527404450 | 27100 | 27100 | 27150 | 27050 | 118 |
| 454 | 20230803 | 120000 | 5524210850 | 27150 | 27100 | 27150 | 27100 | 433 |
| 455 | 20230803 | 115900 | 5512476100 | 27150 | 27100 | 27150 | 27100 | 124 |
| 456 | 20230803 | 115800 | 5509115400 | 27100 | 27100 | 27150 | 27050 | 558 |
| 457 | 20230803 | 115700 | 5494007200 | 27150 | 27100 | 27150 | 27100 | 242 |
| 458 | 20230803 | 115600 | 5487445200 | 27100 | 27150 | 27150 | 27050 | 126 |
| 459 | 20230803 | 115500 | 5484030850 | 27100 | 27150 | 27150 | 27100 | 760 |
| 460 | 20230803 | 115400 | 5463397900 | 27150 | 27100 | 27200 | 27100 | 424 |
| 461 | 20230803 | 115300 | 5451894800 | 27200 | 27200 | 27200 | 27050 | 557 |
| 462 | 20230803 | 115200 | 5436803700 | 27200 | 27250 | 27250 | 27200 | 109 |
| 463 | 20230803 | 115100 | 5433838500 | 27200 | 27050 | 27200 | 27050 | 561 |
| 464 | 20230803 | 115000 | 5418630050 | 27050 | 27100 | 27200 | 27050 | 2047 |
| 465 | 20230803 | 114900 | 5363016500 | 27100 | 27000 | 27150 | 27000 | 1109 |
| 466 | 20230803 | 114800 | 5332968150 | 27000 | 27100 | 27100 | 27000 | 383 |
| 467 | 20230803 | 114700 | 5322618450 | 27150 | 27100 | 27150 | 27000 | 819 |
| 468 | 20230803 | 114600 | 5300400650 | 27050 | 27150 | 27150 | 27050 | 555 |
| 469 | 20230803 | 114500 | 5285385150 | 27150 | 27100 | 27150 | 27000 | 1060 |
| 470 | 20230803 | 114400 | 5256631100 | 27050 | 27000 | 27050 | 26950 | 1314 |
| 471 | 20230803 | 114300 | 5221148450 | 27000 | 26950 | 27000 | 26950 | 623 |
| 472 | 20230803 | 114200 | 5204352500 | 26950 | 27000 | 27000 | 26950 | 332 |
| 473 | 20230803 | 114100 | 5195398150 | 27000 | 27050 | 27050 | 26950 | 3304 |
| 474 | 20230803 | 114000 | 5106191050 | 27050 | 27050 | 27050 | 27000 | 121 |
| 475 | 20230803 | 113900 | 5102922800 | 27050 | 27000 | 27050 | 27000 | 703 |
| 476 | 20230803 | 113800 | 5083927350 | 27000 | 27000 | 27050 | 27000 | 868 |
| 477 | 20230803 | 113700 | 5060490650 | 27000 | 27050 | 27050 | 27000 | 157 |
| 478 | 20230803 | 113600 | 5056249350 | 27000 | 27000 | 27050 | 27000 | 671 |
| 479 | 20230803 | 113500 | 5038132100 | 27000 | 27050 | 27050 | 27000 | 156 |
| 480 | 20230803 | 113400 | 5033917350 | 27000 | 27050 | 27050 | 27000 | 1318 |
| 481 | 20230803 | 113300 | 4998286100 | 27100 | 27100 | 27100 | 27050 | 127 |
| 482 | 20230803 | 113200 | 4994849500 | 27100 | 27050 | 27100 | 27050 | 163 |
| 483 | 20230803 | 113100 | 4990438550 | 27050 | 27050 | 27100 | 27050 | 404 |
| 484 | 20230803 | 113000 | 4979509600 | 27050 | 27100 | 27100 | 27050 | 310 |
| 485 | 20230803 | 112900 | 4971119950 | 27050 | 27050 | 27050 | 27000 | 687 |
| 486 | 20230803 | 112800 | 4952542150 | 27050 | 27100 | 27100 | 27050 | 2057 |
| 487 | 20230803 | 112700 | 4896875050 | 27050 | 27100 | 27100 | 27050 | 1049 |
| 488 | 20230803 | 112600 | 4868468750 | 27100 | 27100 | 27100 | 27100 | 1067 |
| 489 | 20230803 | 112500 | 4839553050 | 27150 | 27150 | 27150 | 27100 | 271 |
| 490 | 20230803 | 112400 | 4832197000 | 27150 | 27150 | 27200 | 27150 | 461 |
| 491 | 20230803 | 112300 | 4819680650 | 27200 | 27050 | 27200 | 27050 | 7262 |
| 492 | 20230803 | 112200 | 4622863150 | 27050 | 27100 | 27100 | 27000 | 1908 |
| 493 | 20230803 | 112100 | 4571272700 | 27050 | 27100 | 27150 | 27000 | 2961 |
| 494 | 20230803 | 112000 | 4491180300 | 27150 | 27100 | 27150 | 27050 | 643 |
| 495 | 20230803 | 111900 | 4473758100 | 27100 | 27100 | 27100 | 27050 | 1172 |
| 496 | 20230803 | 111800 | 4442046850 | 27100 | 27100 | 27150 | 27100 | 982 |
| 497 | 20230803 | 111700 | 4415434300 | 27100 | 27150 | 27150 | 27100 | 292 |
| 498 | 20230803 | 111600 | 4407510650 | 27150 | 27200 | 27200 | 27050 | 4368 |
| 499 | 20230803 | 111500 | 4289207000 | 27100 | 27200 | 27250 | 27100 | 4127 |
| 500 | 20230803 | 111400 | 4177128400 | 27200 | 27150 | 27200 | 27150 | 1036 |
| 501 | 20230803 | 111300 | 4148954300 | 27150 | 27150 | 27150 | 27100 | 981 |
| 502 | 20230803 | 111200 | 4122367850 | 27100 | 27150 | 27200 | 27100 | 454 |
| 503 | 20230803 | 111100 | 4110041700 | 27150 | 27200 | 27250 | 27100 | 429 |
| 504 | 20230803 | 111000 | 4098386750 | 27100 | 27200 | 27250 | 27050 | 5941 |
| 505 | 20230803 | 110900 | 3937335300 | 27200 | 27250 | 27250 | 27200 | 792 |
| 506 | 20230803 | 110800 | 3915758900 | 27300 | 27200 | 27300 | 27200 | 1033 |
| 507 | 20230803 | 110700 | 3887624950 | 27200 | 27200 | 27200 | 27200 | 129 |
| 508 | 20230803 | 110600 | 3884116150 | 27200 | 27200 | 27250 | 27200 | 282 |
| 509 | 20230803 | 110500 | 3876444750 | 27250 | 27250 | 27300 | 27200 | 1124 |
| 510 | 20230803 | 110400 | 3845849350 | 27300 | 27250 | 27300 | 27250 | 168 |
| 511 | 20230803 | 110300 | 3841268700 | 27250 | 27300 | 27300 | 27250 | 329 |
| 512 | 20230803 | 110200 | 3832292300 | 27300 | 27350 | 27350 | 27300 | 588 |
| 513 | 20230803 | 110100 | 3816212550 | 27350 | 27350 | 27400 | 27300 | 611 |
| 514 | 20230803 | 110000 | 3799500050 | 27300 | 27250 | 27350 | 27200 | 454 |
| 515 | 20230803 | 105900 | 3787117200 | 27200 | 27200 | 27250 | 27200 | 1876 |
| 516 | 20230803 | 105800 | 3736019900 | 27200 | 27300 | 27300 | 27200 | 9518 |
| 517 | 20230803 | 105700 | 3476928850 | 27300 | 27300 | 27300 | 27250 | 256 |
| 518 | 20230803 | 105600 | 3469940300 | 27300 | 27350 | 27350 | 27300 | 1674 |
| 519 | 20230803 | 105500 | 3424240050 | 27300 | 27300 | 27350 | 27300 | 191 |
| 520 | 20230803 | 105400 | 3419019150 | 27300 | 27300 | 27350 | 27300 | 322 |
| 521 | 20230803 | 105300 | 3410217050 | 27300 | 27350 | 27350 | 27300 | 1044 |
| 522 | 20230803 | 105200 | 3381665000 | 27300 | 27350 | 27350 | 27300 | 1270 |
| 523 | 20230803 | 105100 | 3346931950 | 27350 | 27400 | 27400 | 27350 | 160 |
| 524 | 20230803 | 105000 | 3342555700 | 27400 | 27400 | 27400 | 27350 | 55 |
| 525 | 20230803 | 104900 | 3341049150 | 27400 | 27400 | 27450 | 27400 | 122 |
| 526 | 20230803 | 104800 | 3337706250 | 27350 | 27400 | 27400 | 27350 | 1957 |
| 527 | 20230803 | 104700 | 3284087050 | 27350 | 27400 | 27400 | 27350 | 2145 |
| 528 | 20230803 | 104600 | 3225334150 | 27450 | 27500 | 27550 | 27400 | 1991 |
| 529 | 20230803 | 104500 | 3170726700 | 27450 | 27450 | 27500 | 27450 | 905 |
| 530 | 20230803 | 104400 | 3145866200 | 27450 | 27550 | 27550 | 27450 | 1571 |
| 531 | 20230803 | 104300 | 3102653550 | 27550 | 27600 | 27650 | 27550 | 542 |
| 532 | 20230803 | 104200 | 3087705150 | 27650 | 27600 | 27650 | 27600 | 151 |
| 533 | 20230803 | 104100 | 3083536250 | 27650 | 27650 | 27650 | 27650 | 84 |
| 534 | 20230803 | 104000 | 3081213650 | 27600 | 27700 | 27700 | 27600 | 700 |
| 535 | 20230803 | 103900 | 3061857450 | 27700 | 27600 | 27700 | 27600 | 1028 |
| 536 | 20230803 | 103800 | 3033467350 | 27600 | 27550 | 27600 | 27550 | 299 |
| 537 | 20230803 | 103700 | 3025229800 | 27600 | 27600 | 27600 | 27550 | 139 |
| 538 | 20230803 | 103600 | 3021394900 | 27550 | 27550 | 27600 | 27550 | 143 |
| 539 | 20230803 | 103500 | 3017454300 | 27600 | 27600 | 27600 | 27600 | 5 |
| 540 | 20230803 | 103400 | 3017316300 | 27550 | 27550 | 27550 | 27500 | 197 |
| 541 | 20230803 | 103300 | 3011894950 | 27550 | 27550 | 27550 | 27550 | 55 |
| 542 | 20230803 | 103200 | 3010379700 | 27500 | 27500 | 27500 | 27500 | 218 |
| 543 | 20230803 | 103100 | 3004384700 | 27550 | 27550 | 27550 | 27550 | 342 |
| 544 | 20230803 | 103000 | 2994962600 | 27550 | 27500 | 27550 | 27500 | 1589 |
| 545 | 20230803 | 102900 | 2951215100 | 27500 | 27450 | 27500 | 27450 | 174 |
| 546 | 20230803 | 102800 | 2946438600 | 27500 | 27500 | 27500 | 27450 | 1442 |
| 547 | 20230803 | 102700 | 2906830650 | 27500 | 27550 | 27550 | 27500 | 2329 |
| 548 | 20230803 | 102600 | 2842769000 | 27600 | 27600 | 27650 | 27550 | 2490 |
| 549 | 20230803 | 102500 | 2774081600 | 27650 | 27650 | 27650 | 27650 | 6 |
| 550 | 20230803 | 102400 | 2773915700 | 27650 | 27600 | 27650 | 27550 | 89 |
| 551 | 20230803 | 102300 | 2771462150 | 27600 | 27600 | 27600 | 27600 | 322 |
| 552 | 20230803 | 102200 | 2762574950 | 27600 | 27600 | 27600 | 27600 | 685 |
| 553 | 20230803 | 102100 | 2743668950 | 27600 | 27600 | 27600 | 27600 | 498 |
| 554 | 20230803 | 102000 | 2729924150 | 27550 | 27550 | 27550 | 27550 | 5 |
| 555 | 20230803 | 101900 | 2729786400 | 27550 | 27550 | 27550 | 27550 | 250 |
| 556 | 20230803 | 101800 | 2722898900 | 27550 | 27550 | 27550 | 27550 | 926 |
| 557 | 20230803 | 101700 | 2697387600 | 27550 | 27450 | 27550 | 27450 | 54 |
| 558 | 20230803 | 101600 | 2695903900 | 27450 | 27500 | 27550 | 27450 | 329 |
| 559 | 20230803 | 101500 | 2686844300 | 27550 | 27500 | 27550 | 27500 | 145 |
| 560 | 20230803 | 101400 | 2682856350 | 27500 | 27500 | 27550 | 27500 | 389 |
| 561 | 20230803 | 101300 | 2672158600 | 27550 | 27600 | 27600 | 27500 | 1442 |
| 562 | 20230803 | 101200 | 2632433150 | 27600 | 27550 | 27600 | 27550 | 33 |
| 563 | 20230803 | 101100 | 2631523900 | 27500 | 27450 | 27500 | 27450 | 1923 |
| 564 | 20230803 | 101000 | 2578686550 | 27400 | 27400 | 27450 | 27400 | 324 |
| 565 | 20230803 | 100900 | 2569808250 | 27400 | 27400 | 27500 | 27400 | 206 |
| 566 | 20230803 | 100800 | 2564150850 | 27400 | 27500 | 27500 | 27400 | 364 |
| 567 | 20230803 | 100700 | 2554153200 | 27550 | 27550 | 27550 | 27550 | 47 |
| 568 | 20230803 | 100600 | 2552858350 | 27550 | 27600 | 27600 | 27450 | 3754 |
| 569 | 20230803 | 100500 | 2449697550 | 27550 | 27600 | 27600 | 27550 | 51 |
| 570 | 20230803 | 100400 | 2448292450 | 27600 | 27600 | 27600 | 27600 | 20 |
| 571 | 20230803 | 100300 | 2447740450 | 27600 | 27600 | 27600 | 27600 | 81 |
| 572 | 20230803 | 100200 | 2445504850 | 27650 | 27650 | 27700 | 27500 | 1323 |
| 573 | 20230803 | 100100 | 2409050650 | 27650 | 27700 | 27700 | 27650 | 358 |
| 574 | 20230803 | 100000 | 2399142750 | 27700 | 27700 | 27700 | 27700 | 377 |
| 575 | 20230803 | 095900 | 2388699850 | 27700 | 27700 | 27750 | 27700 | 950 |
| 576 | 20230803 | 095800 | 2362383350 | 27650 | 27700 | 27700 | 27650 | 147 |
| 577 | 20230803 | 095700 | 2358311500 | 27700 | 27650 | 27700 | 27600 | 710 |
| 578 | 20230803 | 095600 | 2338675200 | 27650 | 27700 | 27750 | 27600 | 219 |
| 579 | 20230803 | 095500 | 2332616000 | 27700 | 27650 | 27700 | 27600 | 1188 |
| 580 | 20230803 | 095400 | 2299715350 | 27650 | 27650 | 27650 | 27650 | 39 |
| 581 | 20230803 | 095300 | 2298637000 | 27600 | 27500 | 27650 | 27450 | 1590 |
| 582 | 20230803 | 095200 | 2254855700 | 27500 | 27550 | 27550 | 27500 | 1340 |
| 583 | 20230803 | 095100 | 2218001750 | 27500 | 27600 | 27600 | 27500 | 1069 |
| 584 | 20230803 | 095000 | 2188599450 | 27550 | 27550 | 27600 | 27550 | 218 |
| 585 | 20230803 | 094900 | 2182585550 | 27550 | 27750 | 27800 | 27550 | 5390 |
| 586 | 20230803 | 094800 | 2033603000 | 27750 | 27800 | 27800 | 27750 | 591 |
| 587 | 20230803 | 094700 | 2017176900 | 27800 | 27750 | 27800 | 27700 | 2970 |
| 588 | 20230803 | 094600 | 1934620900 | 27750 | 27750 | 27800 | 27750 | 442 |
| 589 | 20230803 | 094500 | 1922351350 | 27750 | 27700 | 27750 | 27650 | 358 |
| 590 | 20230803 | 094400 | 1912422850 | 27700 | 27600 | 27700 | 27600 | 107 |
| 591 | 20230803 | 094300 | 1909464250 | 27650 | 27650 | 27650 | 27650 | 134 |
| 592 | 20230803 | 094200 | 1905759150 | 27650 | 27650 | 27700 | 27650 | 842 |
| 593 | 20230803 | 094100 | 1882476800 | 27650 | 27600 | 27650 | 27600 | 972 |
| 594 | 20230803 | 094000 | 1855624500 | 27650 | 27600 | 27650 | 27550 | 760 |
| 595 | 20230803 | 093900 | 1834660800 | 27600 | 27650 | 27650 | 27600 | 997 |
| 596 | 20230803 | 093800 | 1807122100 | 27750 | 27600 | 27750 | 27600 | 2571 |
| 597 | 20230803 | 093700 | 1735902600 | 27600 | 27450 | 27600 | 27450 | 5366 |
| 598 | 20230803 | 093600 | 1588262350 | 27450 | 27450 | 27500 | 27400 | 164 |
| 599 | 20230803 | 093500 | 1583757800 | 27450 | 27450 | 27500 | 27400 | 111 |
| 600 | 20230803 | 093400 | 1580710850 | 27450 | 27450 | 27450 | 27400 | 612 |
| 601 | 20230803 | 093300 | 1563912750 | 27400 | 27450 | 27500 | 27400 | 1354 |
| 602 | 20230803 | 093200 | 1526744150 | 27450 | 27450 | 27550 | 27400 | 262 |
| 603 | 20230803 | 093100 | 1519552500 | 27450 | 27550 | 27550 | 27400 | 683 |
| 604 | 20230803 | 093000 | 1500831550 | 27400 | 27500 | 27550 | 27400 | 1106 |
| 605 | 20230803 | 092900 | 1470458600 | 27500 | 27500 | 27550 | 27450 | 351 |
| 606 | 20230803 | 092800 | 1460805200 | 27550 | 27550 | 27550 | 27500 | 69 |
| 607 | 20230803 | 092700 | 1458904300 | 27550 | 27500 | 27550 | 27450 | 225 |
| 608 | 20230803 | 092600 | 1452711900 | 27500 | 27550 | 27550 | 27450 | 1553 |
| 609 | 20230803 | 092500 | 1410043000 | 27450 | 27550 | 27550 | 27400 | 1555 |
| 610 | 20230803 | 092400 | 1367306600 | 27550 | 27600 | 27650 | 27550 | 201 |
| 611 | 20230803 | 092300 | 1361756750 | 27600 | 27600 | 27600 | 27550 | 424 |
| 612 | 20230803 | 092200 | 1350057800 | 27550 | 27550 | 27650 | 27550 | 2070 |
| 613 | 20230803 | 092100 | 1292951400 | 27550 | 27500 | 27550 | 27300 | 683 |
| 614 | 20230803 | 092000 | 1274222150 | 27550 | 27400 | 27550 | 27400 | 4912 |
| 615 | 20230803 | 091900 | 1139191750 | 27350 | 27350 | 27400 | 27300 | 202 |
| 616 | 20230803 | 091800 | 1133665400 | 27400 | 27450 | 27450 | 27400 | 209 |
| 617 | 20230803 | 091700 | 1127933050 | 27450 | 27300 | 27450 | 27300 | 1772 |
| 618 | 20230803 | 091600 | 1079429300 | 27300 | 27250 | 27300 | 27200 | 3587 |
| 619 | 20230803 | 091500 | 981741900 | 27300 | 27350 | 27400 | 27300 | 2324 |
| 620 | 20230803 | 091400 | 918228100 | 27350 | 27500 | 27500 | 27350 | 3793 |
| 621 | 20230803 | 091300 | 814341000 | 27400 | 27400 | 27500 | 27400 | 2353 |
| 622 | 20230803 | 091200 | 749783750 | 27400 | 27450 | 27450 | 27400 | 383 |
| 623 | 20230803 | 091100 | 739271750 | 27500 | 27500 | 27500 | 27350 | 216 |
| 624 | 20230803 | 091000 | 733343950 | 27450 | 27550 | 27600 | 27450 | 1140 |
| 625 | 20230803 | 090900 | 701989450 | 27500 | 27450 | 27550 | 27250 | 438 |
| 626 | 20230803 | 090800 | 689963350 | 27250 | 27400 | 27400 | 27250 | 2187 |
| 627 | 20230803 | 090700 | 630184650 | 27400 | 27550 | 27550 | 27350 | 1517 |
| 628 | 20230803 | 090600 | 588579350 | 27550 | 27550 | 27700 | 27550 | 1422 |
| 629 | 20230803 | 090500 | 549301650 | 27650 | 27500 | 27650 | 27450 | 2243 |
| 630 | 20230803 | 090400 | 487463200 | 27500 | 27600 | 27600 | 27450 | 490 |
| 631 | 20230803 | 090300 | 473990050 | 27550 | 27600 | 27750 | 27550 | 2204 |
| 632 | 20230803 | 090200 | 413032100 | 27600 | 27650 | 27650 | 27450 | 3337 |
| 633 | 20230803 | 090100 | 321011450 | 27650 | 27300 | 27650 | 27250 | 4884 |
| 634 | 20230803 | 090000 | 187033850 | 27300 | 27500 | 27550 | 27250 | 6825 |