33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 190500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 5459 |
| 3 | 20230804 | 190400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20230804 | 190300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20230804 | 190200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20230804 | 190100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20230804 | 190000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20230804 | 185900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20230804 | 185800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20230804 | 185700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20230804 | 185600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20230804 | 185500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20230804 | 185400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20230804 | 185300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20230804 | 185200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20230804 | 185100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20230804 | 185000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20230804 | 184900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20230804 | 184800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20230804 | 184700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20230804 | 184600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20230804 | 184500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20230804 | 184400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20230804 | 184300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20230804 | 184200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20230804 | 184100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20230804 | 184000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20230804 | 183900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20230804 | 183800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20230804 | 183700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20230804 | 183600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20230804 | 183500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 5459 |
| 33 | 20230804 | 183400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20230804 | 183300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20230804 | 183200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20230804 | 183100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20230804 | 183000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20230804 | 182900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20230804 | 182800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20230804 | 182700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20230804 | 182600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20230804 | 182500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20230804 | 182400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20230804 | 182300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20230804 | 182200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20230804 | 182100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20230804 | 182000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20230804 | 181900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20230804 | 181800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20230804 | 181700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20230804 | 181600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20230804 | 181500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20230804 | 181400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20230804 | 181300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20230804 | 181200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20230804 | 181100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20230804 | 181000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20230804 | 180900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20230804 | 180800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20230804 | 180700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20230804 | 180600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20230804 | 180500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 5459 |
| 63 | 20230804 | 180400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20230804 | 180300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20230804 | 180200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20230804 | 180100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20230804 | 180000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20230804 | 175900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20230804 | 175800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20230804 | 175700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20230804 | 175600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20230804 | 175500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20230804 | 175400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20230804 | 175300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20230804 | 175200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20230804 | 175100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20230804 | 175000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20230804 | 174900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20230804 | 174800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20230804 | 174700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20230804 | 174600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20230804 | 174500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20230804 | 174400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20230804 | 174300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20230804 | 174200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20230804 | 174100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20230804 | 174000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20230804 | 173900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20230804 | 173800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20230804 | 173700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20230804 | 173600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20230804 | 173500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 5459 |
| 93 | 20230804 | 173400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20230804 | 173300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20230804 | 173200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20230804 | 173100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20230804 | 173000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20230804 | 172900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20230804 | 172800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20230804 | 172700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20230804 | 172600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20230804 | 172500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20230804 | 172400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20230804 | 172300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20230804 | 172200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20230804 | 172100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20230804 | 172000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20230804 | 171900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20230804 | 171800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20230804 | 171700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20230804 | 171600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20230804 | 171500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20230804 | 171400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20230804 | 171300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20230804 | 171200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20230804 | 171100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20230804 | 171000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20230804 | 170900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20230804 | 170800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20230804 | 170700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20230804 | 170600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20230804 | 170500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 5459 |
| 123 | 20230804 | 170400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20230804 | 170300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20230804 | 170200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20230804 | 170100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20230804 | 170000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20230804 | 165900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20230804 | 165800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20230804 | 165700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20230804 | 165600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20230804 | 165500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20230804 | 165400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20230804 | 165300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20230804 | 165200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20230804 | 165100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20230804 | 165000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20230804 | 164900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20230804 | 164800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20230804 | 164700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20230804 | 164600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20230804 | 164500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20230804 | 164400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20230804 | 164300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20230804 | 164200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20230804 | 164100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20230804 | 164000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20230804 | 163900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20230804 | 163800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20230804 | 163700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20230804 | 163600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20230804 | 163500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 5459 |
| 153 | 20230804 | 163400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20230804 | 163300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20230804 | 163200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20230804 | 163100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20230804 | 163000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20230804 | 162900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20230804 | 162800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20230804 | 162700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20230804 | 162600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20230804 | 162500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20230804 | 162400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20230804 | 162300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20230804 | 162200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20230804 | 162100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20230804 | 162000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20230804 | 161900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20230804 | 161800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20230804 | 161700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20230804 | 161600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20230804 | 161500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20230804 | 161400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20230804 | 161300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20230804 | 161200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20230804 | 161100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20230804 | 161000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20230804 | 160900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20230804 | 160800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20230804 | 160700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20230804 | 160600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20230804 | 160500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 5459 |
| 183 | 20230804 | 160400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20230804 | 160300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20230804 | 160200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20230804 | 160100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20230804 | 160000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20230804 | 155900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20230804 | 155800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20230804 | 155700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20230804 | 155600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20230804 | 155500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20230804 | 155400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20230804 | 155300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20230804 | 155200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20230804 | 155100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20230804 | 155000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20230804 | 154900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20230804 | 154800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20230804 | 154700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20230804 | 154600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20230804 | 154500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20230804 | 154400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20230804 | 154300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20230804 | 154200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20230804 | 154100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20230804 | 154000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20230804 | 153900 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20230804 | 153800 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20230804 | 153700 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20230804 | 153600 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20230804 | 153500 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 5459 |
| 213 | 20230804 | 153400 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20230804 | 153300 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20230804 | 153200 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20230804 | 153100 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20230804 | 153000 | 10080943850 | 27050 | 27050 | 27050 | 27050 | 5459 |
| 218 | 20230804 | 152900 | 9933277900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 219 | 20230804 | 152800 | 9933277900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 220 | 20230804 | 152700 | 9933277900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 221 | 20230804 | 152600 | 9933277900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 222 | 20230804 | 152500 | 9933277900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 223 | 20230804 | 152400 | 9933277900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 224 | 20230804 | 152300 | 9933277900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 225 | 20230804 | 152200 | 9933277900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 226 | 20230804 | 152100 | 9933277900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 227 | 20230804 | 152000 | 9933277900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 228 | 20230804 | 151900 | 9933277900 | 27100 | 27050 | 27100 | 27000 | 1054 |
| 229 | 20230804 | 151800 | 9904785700 | 27050 | 27050 | 27050 | 27000 | 759 |
| 230 | 20230804 | 151700 | 9884274750 | 27050 | 27050 | 27050 | 27000 | 259 |
| 231 | 20230804 | 151600 | 9877278950 | 27050 | 27100 | 27100 | 27050 | 1225 |
| 232 | 20230804 | 151500 | 9844142400 | 27100 | 27050 | 27100 | 27050 | 525 |
| 233 | 20230804 | 151400 | 9829939800 | 27100 | 27050 | 27100 | 27050 | 1619 |
| 234 | 20230804 | 151300 | 9786066350 | 27100 | 27100 | 27100 | 27050 | 438 |
| 235 | 20230804 | 151200 | 9774202050 | 27100 | 27050 | 27100 | 27000 | 788 |
| 236 | 20230804 | 151100 | 9752883550 | 27050 | 27050 | 27100 | 27050 | 329 |
| 237 | 20230804 | 151000 | 9743982500 | 27050 | 27100 | 27100 | 27050 | 509 |
| 238 | 20230804 | 150900 | 9730210350 | 27100 | 27050 | 27100 | 27050 | 645 |
| 239 | 20230804 | 150800 | 9712756800 | 27050 | 27100 | 27100 | 27050 | 322 |
| 240 | 20230804 | 150700 | 9704041850 | 27100 | 27100 | 27100 | 27000 | 1095 |
| 241 | 20230804 | 150600 | 9674471000 | 27100 | 27050 | 27100 | 27000 | 374 |
| 242 | 20230804 | 150500 | 9664342300 | 27050 | 27100 | 27100 | 27050 | 1505 |
| 243 | 20230804 | 150400 | 9623622850 | 27050 | 27100 | 27100 | 27050 | 203 |
| 244 | 20230804 | 150300 | 9618123600 | 27100 | 27100 | 27150 | 27050 | 2162 |
| 245 | 20230804 | 150200 | 9559533300 | 27150 | 27150 | 27200 | 27150 | 672 |
| 246 | 20230804 | 150100 | 9541275600 | 27150 | 27150 | 27200 | 27150 | 619 |
| 247 | 20230804 | 150000 | 9524464000 | 27200 | 27200 | 27200 | 27100 | 1448 |
| 248 | 20230804 | 145900 | 9485127600 | 27150 | 27150 | 27200 | 27100 | 801 |
| 249 | 20230804 | 145800 | 9463372150 | 27200 | 27050 | 27250 | 27050 | 1481 |
| 250 | 20230804 | 145700 | 9423196050 | 27100 | 27100 | 27100 | 27050 | 930 |
| 251 | 20230804 | 145600 | 9398003000 | 27100 | 27100 | 27100 | 27050 | 1995 |
| 252 | 20230804 | 145500 | 9344004150 | 27100 | 27050 | 27100 | 27050 | 1009 |
| 253 | 20230804 | 145400 | 9316661000 | 27100 | 27100 | 27100 | 27050 | 617 |
| 254 | 20230804 | 145300 | 9299964100 | 27100 | 27100 | 27100 | 27050 | 452 |
| 255 | 20230804 | 145200 | 9287725900 | 27050 | 27100 | 27100 | 27050 | 132 |
| 256 | 20230804 | 145100 | 9284150800 | 27050 | 27100 | 27100 | 27050 | 364 |
| 257 | 20230804 | 145000 | 9274290800 | 27100 | 27100 | 27100 | 27050 | 182 |
| 258 | 20230804 | 144900 | 9269359800 | 27100 | 27100 | 27100 | 27050 | 102 |
| 259 | 20230804 | 144800 | 9266595950 | 27100 | 27050 | 27100 | 27050 | 535 |
| 260 | 20230804 | 144700 | 9252098600 | 27100 | 27100 | 27100 | 27050 | 332 |
| 261 | 20230804 | 144600 | 9243101600 | 27050 | 27050 | 27100 | 27050 | 275 |
| 262 | 20230804 | 144500 | 9235655650 | 27100 | 27050 | 27100 | 27050 | 114 |
| 263 | 20230804 | 144400 | 9232567550 | 27050 | 27100 | 27100 | 27050 | 159 |
| 264 | 20230804 | 144300 | 9228260750 | 27050 | 27050 | 27100 | 27050 | 220 |
| 265 | 20230804 | 144200 | 9222299200 | 27050 | 27100 | 27100 | 27050 | 269 |
| 266 | 20230804 | 144100 | 9215017800 | 27100 | 27050 | 27100 | 27050 | 174 |
| 267 | 20230804 | 144000 | 9210306900 | 27100 | 27100 | 27100 | 27050 | 149 |
| 268 | 20230804 | 143900 | 9206269550 | 27050 | 27100 | 27100 | 27050 | 725 |
| 269 | 20230804 | 143800 | 9186625300 | 27100 | 27050 | 27100 | 27050 | 886 |
| 270 | 20230804 | 143700 | 9162651100 | 27050 | 27150 | 27150 | 27050 | 193 |
| 271 | 20230804 | 143600 | 9157421650 | 27050 | 27150 | 27150 | 27050 | 415 |
| 272 | 20230804 | 143500 | 9146173450 | 27050 | 27100 | 27150 | 27050 | 275 |
| 273 | 20230804 | 143400 | 9138722700 | 27050 | 27100 | 27150 | 27050 | 313 |
| 274 | 20230804 | 143300 | 9130236350 | 27100 | 27100 | 27150 | 27050 | 420 |
| 275 | 20230804 | 143200 | 9118853450 | 27100 | 27250 | 27250 | 27050 | 142 |
| 276 | 20230804 | 143100 | 9115001900 | 27000 | 27150 | 27250 | 27000 | 2347 |
| 277 | 20230804 | 143000 | 9051449300 | 27150 | 27100 | 27200 | 27100 | 946 |
| 278 | 20230804 | 142900 | 9025766200 | 27100 | 27100 | 27150 | 27100 | 492 |
| 279 | 20230804 | 142800 | 9012431400 | 27150 | 27150 | 27150 | 27100 | 289 |
| 280 | 20230804 | 142700 | 9004589550 | 27150 | 27150 | 27200 | 27100 | 240 |
| 281 | 20230804 | 142600 | 8998073850 | 27200 | 27200 | 27300 | 27150 | 315 |
| 282 | 20230804 | 142500 | 8989513550 | 27200 | 27150 | 27200 | 27100 | 294 |
| 283 | 20230804 | 142400 | 8981532650 | 27300 | 27100 | 27300 | 27050 | 1023 |
| 284 | 20230804 | 142300 | 8953719150 | 27100 | 27100 | 27150 | 27050 | 364 |
| 285 | 20230804 | 142200 | 8943853250 | 27050 | 27100 | 27100 | 27050 | 1564 |
| 286 | 20230804 | 142100 | 8901469750 | 27100 | 27050 | 27150 | 27050 | 468 |
| 287 | 20230804 | 142000 | 8888787800 | 27050 | 27100 | 27100 | 27050 | 257 |
| 288 | 20230804 | 141900 | 8881825850 | 27100 | 27100 | 27150 | 27050 | 702 |
| 289 | 20230804 | 141800 | 8862800950 | 27100 | 27150 | 27150 | 27050 | 530 |
| 290 | 20230804 | 141700 | 8848434050 | 27150 | 27100 | 27150 | 27050 | 317 |
| 291 | 20230804 | 141600 | 8839842100 | 27150 | 27100 | 27150 | 27100 | 277 |
| 292 | 20230804 | 141500 | 8832331650 | 27050 | 27100 | 27150 | 27050 | 742 |
| 293 | 20230804 | 141400 | 8812216400 | 27050 | 27100 | 27150 | 27050 | 175 |
| 294 | 20230804 | 141300 | 8807474600 | 27050 | 27100 | 27150 | 27050 | 248 |
| 295 | 20230804 | 141200 | 8800753450 | 27100 | 27100 | 27150 | 27100 | 245 |
| 296 | 20230804 | 141100 | 8794113450 | 27100 | 27050 | 27150 | 27050 | 534 |
| 297 | 20230804 | 141000 | 8779641300 | 27050 | 27200 | 27250 | 27050 | 71 |
| 298 | 20230804 | 140900 | 8777715700 | 27050 | 27100 | 27250 | 27050 | 1330 |
| 299 | 20230804 | 140800 | 8741716800 | 27100 | 27100 | 27150 | 27100 | 1340 |
| 300 | 20230804 | 140700 | 8705402650 | 27100 | 27100 | 27100 | 27100 | 337 |
| 301 | 20230804 | 140600 | 8696269950 | 27100 | 27100 | 27150 | 27100 | 438 |
| 302 | 20230804 | 140500 | 8684399250 | 27150 | 27150 | 27250 | 27150 | 460 |
| 303 | 20230804 | 140400 | 8671907350 | 27150 | 27200 | 27300 | 27150 | 1018 |
| 304 | 20230804 | 140300 | 8644204500 | 27250 | 27200 | 27250 | 27200 | 859 |
| 305 | 20230804 | 140200 | 8620839500 | 27250 | 27250 | 27250 | 27200 | 437 |
| 306 | 20230804 | 140100 | 8608931400 | 27200 | 27250 | 27350 | 27200 | 927 |
| 307 | 20230804 | 140000 | 8583669850 | 27250 | 27400 | 27400 | 27250 | 429 |
| 308 | 20230804 | 135900 | 8571959500 | 27400 | 27300 | 27400 | 27300 | 375 |
| 309 | 20230804 | 135800 | 8561712200 | 27300 | 27350 | 27450 | 27300 | 506 |
| 310 | 20230804 | 135700 | 8547877650 | 27400 | 27250 | 27400 | 27250 | 419 |
| 311 | 20230804 | 135600 | 8536437400 | 27350 | 27250 | 27350 | 27250 | 516 |
| 312 | 20230804 | 135500 | 8522362200 | 27250 | 27250 | 27300 | 27250 | 411 |
| 313 | 20230804 | 135400 | 8511153700 | 27250 | 27250 | 27350 | 27250 | 334 |
| 314 | 20230804 | 135300 | 8502046900 | 27250 | 27250 | 27350 | 27250 | 247 |
| 315 | 20230804 | 135200 | 8495312300 | 27250 | 27250 | 27350 | 27200 | 674 |
| 316 | 20230804 | 135100 | 8476954050 | 27300 | 27250 | 27350 | 27200 | 295 |
| 317 | 20230804 | 135000 | 8468918700 | 27250 | 27250 | 27350 | 27200 | 505 |
| 318 | 20230804 | 134900 | 8455149200 | 27200 | 27200 | 27300 | 27200 | 256 |
| 319 | 20230804 | 134800 | 8448183800 | 27200 | 27250 | 27350 | 27200 | 464 |
| 320 | 20230804 | 134700 | 8435543000 | 27250 | 27350 | 27350 | 27250 | 265 |
| 321 | 20230804 | 134600 | 8428317750 | 27350 | 27300 | 27400 | 27250 | 478 |
| 322 | 20230804 | 134500 | 8415258900 | 27350 | 27200 | 27350 | 27200 | 1407 |
| 323 | 20230804 | 134400 | 8376918300 | 27150 | 27150 | 27300 | 27150 | 407 |
| 324 | 20230804 | 134300 | 8365852350 | 27350 | 27150 | 27350 | 27150 | 333 |
| 325 | 20230804 | 134200 | 8356791900 | 27150 | 27300 | 27350 | 27150 | 443 |
| 326 | 20230804 | 134100 | 8344747300 | 27250 | 27250 | 27350 | 27200 | 448 |
| 327 | 20230804 | 134000 | 8332539200 | 27250 | 27250 | 27250 | 27100 | 1186 |
| 328 | 20230804 | 133900 | 8300281350 | 27100 | 27100 | 27250 | 27100 | 355 |
| 329 | 20230804 | 133800 | 8290642050 | 27250 | 27050 | 27250 | 27050 | 420 |
| 330 | 20230804 | 133700 | 8279250750 | 27250 | 27150 | 27250 | 27000 | 2257 |
| 331 | 20230804 | 133600 | 8218207850 | 27150 | 27150 | 27150 | 27050 | 2479 |
| 332 | 20230804 | 133500 | 8151118500 | 27100 | 27100 | 27200 | 27050 | 303 |
| 333 | 20230804 | 133400 | 8142905450 | 27100 | 27100 | 27200 | 27100 | 994 |
| 334 | 20230804 | 133300 | 8115959350 | 27200 | 27100 | 27200 | 27100 | 406 |
| 335 | 20230804 | 133200 | 8104951500 | 27100 | 27150 | 27200 | 27100 | 701 |
| 336 | 20230804 | 133100 | 8085941850 | 27150 | 27150 | 27250 | 27150 | 386 |
| 337 | 20230804 | 133000 | 8075459100 | 27150 | 27200 | 27250 | 27150 | 916 |
| 338 | 20230804 | 132900 | 8050582100 | 27200 | 27250 | 27250 | 27150 | 1172 |
| 339 | 20230804 | 132800 | 8018730100 | 27200 | 27200 | 27250 | 27200 | 423 |
| 340 | 20230804 | 132700 | 8007222800 | 27200 | 27200 | 27300 | 27200 | 362 |
| 341 | 20230804 | 132600 | 7997371000 | 27200 | 27250 | 27300 | 27200 | 429 |
| 342 | 20230804 | 132500 | 7985688850 | 27300 | 27200 | 27400 | 27200 | 358 |
| 343 | 20230804 | 132400 | 7975923450 | 27200 | 27250 | 27400 | 27200 | 443 |
| 344 | 20230804 | 132300 | 7963861700 | 27250 | 27250 | 27400 | 27200 | 385 |
| 345 | 20230804 | 132200 | 7953375100 | 27250 | 27250 | 27400 | 27250 | 363 |
| 346 | 20230804 | 132100 | 7943478500 | 27250 | 27400 | 27400 | 27250 | 263 |
| 347 | 20230804 | 132000 | 7936307250 | 27400 | 27350 | 27400 | 27200 | 436 |
| 348 | 20230804 | 131900 | 7924411100 | 27200 | 27300 | 27400 | 27200 | 1388 |
| 349 | 20230804 | 131800 | 7886571450 | 27300 | 27400 | 27450 | 27250 | 589 |
| 350 | 20230804 | 131700 | 7870477050 | 27250 | 27250 | 27400 | 27250 | 343 |
| 351 | 20230804 | 131600 | 7861118850 | 27300 | 27300 | 27400 | 27250 | 742 |
| 352 | 20230804 | 131500 | 7840853450 | 27300 | 27250 | 27300 | 27250 | 385 |
| 353 | 20230804 | 131400 | 7830359350 | 27300 | 27300 | 27350 | 27250 | 313 |
| 354 | 20230804 | 131300 | 7821820750 | 27300 | 27250 | 27350 | 27250 | 378 |
| 355 | 20230804 | 131200 | 7811513000 | 27300 | 27250 | 27350 | 27200 | 527 |
| 356 | 20230804 | 131100 | 7797153550 | 27250 | 27250 | 27350 | 27250 | 543 |
| 357 | 20230804 | 131000 | 7782338050 | 27300 | 27250 | 27350 | 27250 | 295 |
| 358 | 20230804 | 130900 | 7774297300 | 27250 | 27300 | 27450 | 27200 | 446 |
| 359 | 20230804 | 130800 | 7762137700 | 27300 | 27250 | 27400 | 27250 | 1428 |
| 360 | 20230804 | 130700 | 7723217000 | 27400 | 27350 | 27400 | 27250 | 508 |
| 361 | 20230804 | 130600 | 7709366400 | 27250 | 27450 | 27450 | 27250 | 569 |
| 362 | 20230804 | 130500 | 7693841500 | 27450 | 27400 | 27450 | 27300 | 900 |
| 363 | 20230804 | 130400 | 7669256200 | 27350 | 27350 | 27500 | 27350 | 420 |
| 364 | 20230804 | 130300 | 7657751100 | 27350 | 27400 | 27500 | 27350 | 281 |
| 365 | 20230804 | 130200 | 7650048150 | 27450 | 27500 | 27550 | 27400 | 798 |
| 366 | 20230804 | 130100 | 7628139500 | 27550 | 27500 | 27550 | 27500 | 1206 |
| 367 | 20230804 | 130000 | 7594930550 | 27350 | 27400 | 27550 | 27350 | 450 |
| 368 | 20230804 | 125900 | 7582605850 | 27500 | 27400 | 27550 | 27350 | 389 |
| 369 | 20230804 | 125800 | 7571946850 | 27350 | 27550 | 27550 | 27350 | 322 |
| 370 | 20230804 | 125700 | 7563126300 | 27350 | 27500 | 27550 | 27350 | 347 |
| 371 | 20230804 | 125600 | 7553618400 | 27350 | 27400 | 27600 | 27350 | 349 |
| 372 | 20230804 | 125500 | 7544055650 | 27350 | 27400 | 27600 | 27350 | 449 |
| 373 | 20230804 | 125400 | 7531747850 | 27600 | 27450 | 27650 | 27400 | 630 |
| 374 | 20230804 | 125300 | 7514473450 | 27550 | 27450 | 27650 | 27450 | 591 |
| 375 | 20230804 | 125200 | 7498205850 | 27450 | 27350 | 27600 | 27350 | 335 |
| 376 | 20230804 | 125100 | 7489012550 | 27350 | 27400 | 27600 | 27350 | 1087 |
| 377 | 20230804 | 125000 | 7459212800 | 27600 | 27450 | 27600 | 27350 | 347 |
| 378 | 20230804 | 124900 | 7449694200 | 27450 | 27400 | 27550 | 27300 | 285 |
| 379 | 20230804 | 124800 | 7441898900 | 27550 | 27500 | 27600 | 27300 | 1480 |
| 380 | 20230804 | 124700 | 7401406900 | 27350 | 27400 | 27500 | 27350 | 243 |
| 381 | 20230804 | 124600 | 7394758700 | 27400 | 27350 | 27550 | 27350 | 313 |
| 382 | 20230804 | 124500 | 7386185700 | 27400 | 27450 | 27450 | 27300 | 295 |
| 383 | 20230804 | 124400 | 7378118700 | 27350 | 27350 | 27500 | 27350 | 383 |
| 384 | 20230804 | 124300 | 7367636500 | 27400 | 27550 | 27600 | 27400 | 207 |
| 385 | 20230804 | 124200 | 7361958700 | 27400 | 27450 | 27600 | 27350 | 863 |
| 386 | 20230804 | 124100 | 7338336250 | 27450 | 27450 | 27650 | 27350 | 895 |
| 387 | 20230804 | 124000 | 7313779050 | 27450 | 27600 | 27650 | 27450 | 1715 |
| 388 | 20230804 | 123900 | 7266526450 | 27600 | 27500 | 27700 | 27500 | 1021 |
| 389 | 20230804 | 123800 | 7238350900 | 27500 | 27400 | 27500 | 27400 | 570 |
| 390 | 20230804 | 123700 | 7222728350 | 27400 | 27450 | 27550 | 27400 | 511 |
| 391 | 20230804 | 123600 | 7208708500 | 27450 | 27500 | 27500 | 27450 | 291 |
| 392 | 20230804 | 123500 | 7200718200 | 27450 | 27450 | 27500 | 27400 | 348 |
| 393 | 20230804 | 123400 | 7191171700 | 27450 | 27350 | 27450 | 27300 | 877 |
| 394 | 20230804 | 123300 | 7167171950 | 27350 | 27350 | 27450 | 27300 | 274 |
| 395 | 20230804 | 123200 | 7159673350 | 27350 | 27350 | 27450 | 27300 | 344 |
| 396 | 20230804 | 123100 | 7150270750 | 27300 | 27400 | 27400 | 27300 | 319 |
| 397 | 20230804 | 123000 | 7141547150 | 27350 | 27550 | 27550 | 27350 | 491 |
| 398 | 20230804 | 122900 | 7128087350 | 27500 | 27500 | 27600 | 27400 | 811 |
| 399 | 20230804 | 122800 | 7105804650 | 27500 | 27250 | 27600 | 27200 | 1349 |
| 400 | 20230804 | 122700 | 7068856250 | 27200 | 27200 | 27300 | 27200 | 448 |
| 401 | 20230804 | 122600 | 7056654800 | 27200 | 27200 | 27300 | 27200 | 290 |
| 402 | 20230804 | 122500 | 7048765250 | 27200 | 27200 | 27300 | 27200 | 1608 |
| 403 | 20230804 | 122400 | 7005019000 | 27200 | 27250 | 27300 | 27200 | 791 |
| 404 | 20230804 | 122300 | 6983490350 | 27300 | 27250 | 27350 | 27250 | 443 |
| 405 | 20230804 | 122200 | 6971412400 | 27250 | 27300 | 27400 | 27250 | 424 |
| 406 | 20230804 | 122100 | 6959850950 | 27300 | 27300 | 27400 | 27250 | 1180 |
| 407 | 20230804 | 122000 | 6927651400 | 27350 | 27300 | 27400 | 27300 | 343 |
| 408 | 20230804 | 121900 | 6918282700 | 27300 | 27400 | 27500 | 27300 | 815 |
| 409 | 20230804 | 121800 | 6895978150 | 27400 | 27350 | 27550 | 27350 | 431 |
| 410 | 20230804 | 121700 | 6884177200 | 27350 | 27600 | 27600 | 27350 | 432 |
| 411 | 20230804 | 121600 | 6872348800 | 27550 | 27450 | 27550 | 27350 | 1156 |
| 412 | 20230804 | 121500 | 6840596500 | 27550 | 27550 | 27600 | 27450 | 990 |
| 413 | 20230804 | 121400 | 6813360050 | 27550 | 27650 | 27650 | 27550 | 536 |
| 414 | 20230804 | 121300 | 6798570750 | 27600 | 27650 | 27700 | 27600 | 430 |
| 415 | 20230804 | 121200 | 6786680050 | 27650 | 27700 | 27750 | 27650 | 501 |
| 416 | 20230804 | 121100 | 6772809550 | 27700 | 27750 | 27800 | 27700 | 469 |
| 417 | 20230804 | 121000 | 6759799900 | 27800 | 27850 | 27850 | 27750 | 313 |
| 418 | 20230804 | 120900 | 6751108250 | 27850 | 27800 | 27850 | 27800 | 176 |
| 419 | 20230804 | 120800 | 6746208650 | 27800 | 27800 | 27850 | 27800 | 255 |
| 420 | 20230804 | 120700 | 6739117700 | 27800 | 27700 | 27800 | 27500 | 1173 |
| 421 | 20230804 | 120600 | 6706664450 | 27700 | 27800 | 27800 | 27700 | 823 |
| 422 | 20230804 | 120500 | 6683847300 | 27800 | 27750 | 27800 | 27700 | 200 |
| 423 | 20230804 | 120400 | 6678296750 | 27750 | 27750 | 27800 | 27700 | 184 |
| 424 | 20230804 | 120300 | 6673187150 | 27750 | 27750 | 27800 | 27700 | 168 |
| 425 | 20230804 | 120200 | 6668528400 | 27800 | 27800 | 27800 | 27650 | 236 |
| 426 | 20230804 | 120100 | 6661986900 | 27800 | 27800 | 27800 | 27700 | 386 |
| 427 | 20230804 | 120000 | 6651272600 | 27750 | 27750 | 27800 | 27750 | 347 |
| 428 | 20230804 | 115900 | 6641637300 | 27750 | 27550 | 27800 | 27550 | 4204 |
| 429 | 20230804 | 115800 | 6524936900 | 27600 | 27400 | 27600 | 27400 | 622 |
| 430 | 20230804 | 115700 | 6507818800 | 27450 | 27350 | 27450 | 27300 | 1044 |
| 431 | 20230804 | 115600 | 6479220850 | 27300 | 27400 | 27400 | 27300 | 606 |
| 432 | 20230804 | 115500 | 6462651200 | 27350 | 27300 | 27450 | 27300 | 455 |
| 433 | 20230804 | 115400 | 6450204300 | 27450 | 27350 | 27450 | 27300 | 492 |
| 434 | 20230804 | 115300 | 6436755700 | 27300 | 27200 | 27350 | 27200 | 955 |
| 435 | 20230804 | 115200 | 6410719900 | 27250 | 27200 | 27250 | 27200 | 500 |
| 436 | 20230804 | 115100 | 6397114750 | 27200 | 27250 | 27300 | 27200 | 380 |
| 437 | 20230804 | 115000 | 6386759600 | 27250 | 27250 | 27350 | 27250 | 325 |
| 438 | 20230804 | 114900 | 6377898650 | 27250 | 27150 | 27350 | 27150 | 449 |
| 439 | 20230804 | 114800 | 6365678300 | 27150 | 27150 | 27250 | 27150 | 949 |
| 440 | 20230804 | 114700 | 6339881250 | 27150 | 27200 | 27300 | 27150 | 340 |
| 441 | 20230804 | 114600 | 6330643500 | 27350 | 27100 | 27350 | 27100 | 535 |
| 442 | 20230804 | 114500 | 6316092350 | 27200 | 27100 | 27200 | 27100 | 383 |
| 443 | 20230804 | 114400 | 6305698050 | 27250 | 27150 | 27250 | 27150 | 659 |
| 444 | 20230804 | 114300 | 6287796250 | 27200 | 27150 | 27200 | 27100 | 636 |
| 445 | 20230804 | 114200 | 6270522100 | 27150 | 27150 | 27200 | 27150 | 452 |
| 446 | 20230804 | 114100 | 6258248150 | 27200 | 27100 | 27250 | 27100 | 1062 |
| 447 | 20230804 | 114000 | 6229390900 | 27100 | 27100 | 27200 | 27100 | 475 |
| 448 | 20230804 | 113900 | 6216510100 | 27200 | 27200 | 27300 | 27100 | 398 |
| 449 | 20230804 | 113800 | 6205702550 | 27150 | 27050 | 27350 | 27050 | 982 |
| 450 | 20230804 | 113700 | 6179062100 | 27050 | 27100 | 27150 | 27050 | 409 |
| 451 | 20230804 | 113600 | 6167982750 | 27100 | 27100 | 27150 | 27050 | 1252 |
| 452 | 20230804 | 113500 | 6134045450 | 27050 | 27150 | 27150 | 27050 | 522 |
| 453 | 20230804 | 113400 | 6119913050 | 27100 | 27100 | 27200 | 27100 | 891 |
| 454 | 20230804 | 113300 | 6095734100 | 27100 | 27200 | 27350 | 27100 | 1315 |
| 455 | 20230804 | 113200 | 6059981300 | 27200 | 27250 | 27350 | 27200 | 459 |
| 456 | 20230804 | 113100 | 6047482850 | 27350 | 27250 | 27400 | 27200 | 375 |
| 457 | 20230804 | 113000 | 6037270500 | 27400 | 27250 | 27400 | 27200 | 1027 |
| 458 | 20230804 | 112900 | 6009290100 | 27250 | 27200 | 27450 | 27200 | 446 |
| 459 | 20230804 | 112800 | 5997141350 | 27200 | 27200 | 27450 | 27200 | 490 |
| 460 | 20230804 | 112700 | 5983781500 | 27200 | 27150 | 27350 | 27150 | 475 |
| 461 | 20230804 | 112600 | 5970853250 | 27250 | 27150 | 27300 | 27150 | 475 |
| 462 | 20230804 | 112500 | 5957941650 | 27250 | 27200 | 27300 | 27150 | 475 |
| 463 | 20230804 | 112400 | 5945029350 | 27150 | 27200 | 27350 | 27150 | 585 |
| 464 | 20230804 | 112300 | 5929111400 | 27300 | 27250 | 27300 | 27200 | 1288 |
| 465 | 20230804 | 112200 | 5894069300 | 27250 | 27300 | 27350 | 27200 | 563 |
| 466 | 20230804 | 112100 | 5878722150 | 27250 | 27300 | 27350 | 27250 | 413 |
| 467 | 20230804 | 112000 | 5867449750 | 27300 | 27300 | 27400 | 27300 | 486 |
| 468 | 20230804 | 111900 | 5854174350 | 27300 | 27300 | 27400 | 27300 | 690 |
| 469 | 20230804 | 111800 | 5835332750 | 27400 | 27350 | 27450 | 27300 | 386 |
| 470 | 20230804 | 111700 | 5824778600 | 27400 | 27450 | 27450 | 27350 | 469 |
| 471 | 20230804 | 111600 | 5811944100 | 27350 | 27350 | 27600 | 27350 | 668 |
| 472 | 20230804 | 111500 | 5793614000 | 27550 | 27350 | 27550 | 27350 | 374 |
| 473 | 20230804 | 111400 | 5783375250 | 27350 | 27350 | 27550 | 27300 | 878 |
| 474 | 20230804 | 111300 | 5759362750 | 27400 | 27350 | 27600 | 27350 | 372 |
| 475 | 20230804 | 111200 | 5749175700 | 27350 | 27350 | 27650 | 27350 | 632 |
| 476 | 20230804 | 111100 | 5731856750 | 27400 | 27450 | 27450 | 27400 | 618 |
| 477 | 20230804 | 111000 | 5714915350 | 27650 | 27450 | 27650 | 27400 | 620 |
| 478 | 20230804 | 110900 | 5697882700 | 27450 | 27450 | 27650 | 27450 | 400 |
| 479 | 20230804 | 110800 | 5686892700 | 27500 | 27450 | 27600 | 27450 | 533 |
| 480 | 20230804 | 110700 | 5672239850 | 27500 | 27500 | 27700 | 27500 | 660 |
| 481 | 20230804 | 110600 | 5654087100 | 27500 | 27600 | 27800 | 27500 | 516 |
| 482 | 20230804 | 110500 | 5639855600 | 27600 | 27800 | 27850 | 27600 | 2364 |
| 483 | 20230804 | 110400 | 5574326700 | 27800 | 27900 | 27950 | 27800 | 1124 |
| 484 | 20230804 | 110300 | 5543013350 | 27950 | 27950 | 28000 | 27900 | 2051 |
| 485 | 20230804 | 110200 | 5485673150 | 27950 | 27950 | 28000 | 27950 | 608 |
| 486 | 20230804 | 110100 | 5468668000 | 27950 | 28000 | 28000 | 27850 | 2286 |
| 487 | 20230804 | 110000 | 5404780350 | 28000 | 28000 | 28000 | 27950 | 614 |
| 488 | 20230804 | 105900 | 5387616550 | 27900 | 28000 | 28000 | 27850 | 1939 |
| 489 | 20230804 | 105800 | 5333484850 | 27950 | 28000 | 28000 | 27950 | 592 |
| 490 | 20230804 | 105700 | 5316928800 | 28000 | 27950 | 28000 | 27850 | 2416 |
| 491 | 20230804 | 105600 | 5249496050 | 27900 | 27900 | 27950 | 27850 | 1450 |
| 492 | 20230804 | 105500 | 5209095550 | 27950 | 27800 | 27950 | 27750 | 957 |
| 493 | 20230804 | 105400 | 5182404650 | 27750 | 27800 | 27850 | 27750 | 949 |
| 494 | 20230804 | 105300 | 5156001200 | 27800 | 27750 | 27800 | 27750 | 466 |
| 495 | 20230804 | 105200 | 5143062150 | 27750 | 27750 | 27800 | 27700 | 416 |
| 496 | 20230804 | 105100 | 5131520800 | 27800 | 27850 | 27850 | 27700 | 435 |
| 497 | 20230804 | 105000 | 5119445100 | 27750 | 27650 | 27800 | 27600 | 1037 |
| 498 | 20230804 | 104900 | 5090658000 | 27600 | 27650 | 27800 | 27600 | 658 |
| 499 | 20230804 | 104800 | 5072419000 | 27650 | 27700 | 27750 | 27600 | 1173 |
| 500 | 20230804 | 104700 | 5039977000 | 27800 | 27650 | 27800 | 27600 | 917 |
| 501 | 20230804 | 104600 | 5014621500 | 27650 | 27800 | 27900 | 27650 | 794 |
| 502 | 20230804 | 104500 | 4992550700 | 27800 | 27700 | 27850 | 27600 | 2662 |
| 503 | 20230804 | 104400 | 4918533600 | 27650 | 27700 | 27800 | 27650 | 740 |
| 504 | 20230804 | 104300 | 4898040250 | 27700 | 27700 | 27800 | 27700 | 893 |
| 505 | 20230804 | 104200 | 4873251000 | 27800 | 27700 | 27800 | 27700 | 901 |
| 506 | 20230804 | 104100 | 4848243600 | 27700 | 27800 | 27800 | 27650 | 394 |
| 507 | 20230804 | 104000 | 4837330350 | 27650 | 27650 | 27800 | 27600 | 819 |
| 508 | 20230804 | 103900 | 4814667200 | 27650 | 27500 | 27850 | 27500 | 1921 |
| 509 | 20230804 | 103800 | 4761458850 | 27450 | 27550 | 27650 | 27450 | 527 |
| 510 | 20230804 | 103700 | 4746939250 | 27550 | 27600 | 27650 | 27500 | 1303 |
| 511 | 20230804 | 103600 | 4710976900 | 27500 | 27400 | 27600 | 27250 | 2089 |
| 512 | 20230804 | 103500 | 4653604400 | 27400 | 27300 | 27500 | 27300 | 864 |
| 513 | 20230804 | 103400 | 4629948750 | 27450 | 27150 | 27450 | 27100 | 2142 |
| 514 | 20230804 | 103300 | 4571414600 | 27400 | 27200 | 27400 | 27150 | 717 |
| 515 | 20230804 | 103200 | 4551878650 | 27200 | 27100 | 27350 | 27100 | 525 |
| 516 | 20230804 | 103100 | 4537597200 | 27350 | 27100 | 27350 | 27100 | 555 |
| 517 | 20230804 | 103000 | 4522503500 | 27250 | 27050 | 27350 | 27050 | 734 |
| 518 | 20230804 | 102900 | 4502560450 | 27200 | 27100 | 27200 | 27050 | 1367 |
| 519 | 20230804 | 102800 | 4465501200 | 27050 | 27000 | 27150 | 27000 | 500 |
| 520 | 20230804 | 102700 | 4451977800 | 27050 | 27050 | 27250 | 27050 | 951 |
| 521 | 20230804 | 102600 | 4426244000 | 27250 | 27100 | 27350 | 27050 | 1019 |
| 522 | 20230804 | 102500 | 4398618050 | 27150 | 27150 | 27250 | 27100 | 603 |
| 523 | 20230804 | 102400 | 4382241600 | 27350 | 27150 | 27350 | 27100 | 1122 |
| 524 | 20230804 | 102300 | 4351780250 | 27250 | 27200 | 27350 | 27150 | 539 |
| 525 | 20230804 | 102200 | 4337103300 | 27200 | 27200 | 27400 | 27150 | 684 |
| 526 | 20230804 | 102100 | 4318486250 | 27200 | 27250 | 27300 | 27150 | 664 |
| 527 | 20230804 | 102000 | 4300419900 | 27200 | 27150 | 27350 | 27150 | 684 |
| 528 | 20230804 | 101900 | 4281810250 | 27400 | 27200 | 27450 | 27050 | 1098 |
| 529 | 20230804 | 101800 | 4252011950 | 27200 | 27250 | 27350 | 27050 | 1285 |
| 530 | 20230804 | 101700 | 4217114850 | 27250 | 27300 | 27450 | 27250 | 811 |
| 531 | 20230804 | 101600 | 4194992950 | 27350 | 27350 | 27550 | 27300 | 1520 |
| 532 | 20230804 | 101500 | 4153350450 | 27400 | 27200 | 27400 | 27200 | 945 |
| 533 | 20230804 | 101400 | 4127521150 | 27200 | 27350 | 27400 | 27150 | 1090 |
| 534 | 20230804 | 101300 | 4097723950 | 27550 | 27300 | 27750 | 27200 | 1417 |
| 535 | 20230804 | 101200 | 4058784950 | 27250 | 27400 | 27450 | 27150 | 3575 |
| 536 | 20230804 | 101100 | 3960855350 | 27450 | 27100 | 27550 | 27100 | 635 |
| 537 | 20230804 | 101000 | 3943481250 | 27100 | 27150 | 27350 | 27050 | 1365 |
| 538 | 20230804 | 100900 | 3906434050 | 27300 | 27000 | 27300 | 26950 | 1108 |
| 539 | 20230804 | 100800 | 3876364300 | 27000 | 27000 | 27000 | 26900 | 882 |
| 540 | 20230804 | 100700 | 3852576800 | 27000 | 27150 | 27150 | 27000 | 747 |
| 541 | 20230804 | 100600 | 3832349250 | 27100 | 27100 | 27200 | 27100 | 2078 |
| 542 | 20230804 | 100500 | 3775876050 | 27150 | 27100 | 27150 | 27050 | 708 |
| 543 | 20230804 | 100400 | 3756684600 | 27150 | 27000 | 27150 | 27000 | 694 |
| 544 | 20230804 | 100300 | 3737888500 | 26950 | 26950 | 27150 | 26900 | 1533 |
| 545 | 20230804 | 100200 | 3696483200 | 26950 | 26950 | 27150 | 26900 | 2525 |
| 546 | 20230804 | 100100 | 3628289900 | 26950 | 26900 | 27000 | 26900 | 703 |
| 547 | 20230804 | 100000 | 3609349150 | 27050 | 26850 | 27050 | 26800 | 1684 |
| 548 | 20230804 | 095900 | 3564091800 | 26850 | 26850 | 26950 | 26800 | 841 |
| 549 | 20230804 | 095800 | 3541502200 | 26900 | 26900 | 27050 | 26900 | 1245 |
| 550 | 20230804 | 095700 | 3507896950 | 27000 | 26750 | 27000 | 26750 | 9325 |
| 551 | 20230804 | 095600 | 3256283100 | 26750 | 26900 | 27000 | 26750 | 1062 |
| 552 | 20230804 | 095500 | 3227792700 | 26750 | 26850 | 27000 | 26750 | 3339 |
| 553 | 20230804 | 095400 | 3138058000 | 26850 | 26950 | 26950 | 26850 | 2101 |
| 554 | 20230804 | 095300 | 3081552700 | 27000 | 27100 | 27100 | 26950 | 2594 |
| 555 | 20230804 | 095200 | 3011587500 | 27100 | 27050 | 27150 | 26950 | 6606 |
| 556 | 20230804 | 095100 | 2833292250 | 27150 | 27150 | 27200 | 27100 | 1375 |
| 557 | 20230804 | 095000 | 2795989800 | 27100 | 27150 | 27200 | 27100 | 3650 |
| 558 | 20230804 | 094900 | 2696903850 | 27150 | 27250 | 27300 | 27150 | 767 |
| 559 | 20230804 | 094800 | 2676041250 | 27200 | 27300 | 27300 | 27200 | 1823 |
| 560 | 20230804 | 094700 | 2626336050 | 27300 | 27300 | 27500 | 27300 | 423 |
| 561 | 20230804 | 094600 | 2614773450 | 27300 | 27300 | 27400 | 27300 | 1543 |
| 562 | 20230804 | 094500 | 2572621100 | 27300 | 27400 | 27400 | 27300 | 1151 |
| 563 | 20230804 | 094400 | 2541145900 | 27400 | 27400 | 27500 | 27400 | 423 |
| 564 | 20230804 | 094300 | 2529544700 | 27500 | 27350 | 27500 | 27350 | 855 |
| 565 | 20230804 | 094200 | 2506114850 | 27400 | 27500 | 27550 | 27400 | 1648 |
| 566 | 20230804 | 094100 | 2460890900 | 27450 | 27500 | 27650 | 27450 | 1425 |
| 567 | 20230804 | 094000 | 2421728450 | 27500 | 27800 | 27800 | 27500 | 1425 |
| 568 | 20230804 | 093900 | 2382213750 | 27850 | 27900 | 27900 | 27800 | 534 |
| 569 | 20230804 | 093800 | 2367341100 | 27900 | 27850 | 27900 | 27800 | 746 |
| 570 | 20230804 | 093700 | 2346558500 | 27800 | 27650 | 27800 | 27650 | 346 |
| 571 | 20230804 | 093600 | 2336965800 | 27600 | 27650 | 27700 | 27550 | 285 |
| 572 | 20230804 | 093500 | 2329094800 | 27500 | 27550 | 27700 | 27500 | 524 |
| 573 | 20230804 | 093400 | 2314664050 | 27450 | 27400 | 27550 | 27400 | 478 |
| 574 | 20230804 | 093300 | 2301525800 | 27500 | 27550 | 27600 | 27450 | 1379 |
| 575 | 20230804 | 093200 | 2263608600 | 27550 | 27550 | 27600 | 27450 | 1494 |
| 576 | 20230804 | 093100 | 2222545000 | 27600 | 27750 | 27850 | 27550 | 2075 |
| 577 | 20230804 | 093000 | 2165143800 | 27750 | 27950 | 27950 | 27750 | 2179 |
| 578 | 20230804 | 092900 | 2104532050 | 27900 | 27850 | 27950 | 27850 | 633 |
| 579 | 20230804 | 092800 | 2086866500 | 27950 | 27800 | 27950 | 27700 | 3319 |
| 580 | 20230804 | 092700 | 1994549000 | 27800 | 28000 | 28000 | 27800 | 1976 |
| 581 | 20230804 | 092600 | 1939361700 | 28000 | 28100 | 28100 | 27850 | 3351 |
| 582 | 20230804 | 092500 | 1845619600 | 28150 | 28200 | 28250 | 28100 | 2543 |
| 583 | 20230804 | 092400 | 1774020000 | 28250 | 28250 | 28300 | 28200 | 2252 |
| 584 | 20230804 | 092300 | 1710458250 | 28250 | 28350 | 28500 | 28200 | 7112 |
| 585 | 20230804 | 092200 | 1508726000 | 28300 | 27900 | 28300 | 27900 | 7077 |
| 586 | 20230804 | 092100 | 1309646200 | 27900 | 28000 | 28050 | 27850 | 2067 |
| 587 | 20230804 | 092000 | 1251878550 | 28000 | 27700 | 28100 | 27500 | 4416 |
| 588 | 20230804 | 091900 | 1128585050 | 27700 | 27500 | 27700 | 27400 | 1257 |
| 589 | 20230804 | 091800 | 1094052050 | 27450 | 27500 | 27550 | 27450 | 776 |
| 590 | 20230804 | 091700 | 1072730050 | 27550 | 27700 | 27850 | 27550 | 2364 |
| 591 | 20230804 | 091600 | 1007297350 | 27700 | 27600 | 27700 | 27550 | 620 |
| 592 | 20230804 | 091500 | 990199200 | 27550 | 27700 | 27700 | 27550 | 785 |
| 593 | 20230804 | 091400 | 968542550 | 27700 | 27600 | 27700 | 27550 | 468 |
| 594 | 20230804 | 091300 | 955622300 | 27700 | 27800 | 27800 | 27600 | 2490 |
| 595 | 20230804 | 091200 | 886564300 | 27900 | 27800 | 27900 | 27750 | 3740 |
| 596 | 20230804 | 091100 | 782562950 | 27800 | 27800 | 27800 | 27700 | 1405 |
| 597 | 20230804 | 091000 | 743525700 | 27750 | 27700 | 27800 | 27600 | 3146 |
| 598 | 20230804 | 090900 | 656243400 | 27700 | 27350 | 27700 | 27300 | 1247 |
| 599 | 20230804 | 090800 | 621979150 | 27350 | 27250 | 27400 | 27200 | 688 |
| 600 | 20230804 | 090700 | 603216200 | 27200 | 27300 | 27400 | 27150 | 2558 |
| 601 | 20230804 | 090600 | 533589750 | 27300 | 27450 | 27500 | 27300 | 2540 |
| 602 | 20230804 | 090500 | 464083300 | 27500 | 27500 | 27650 | 27450 | 1069 |
| 603 | 20230804 | 090400 | 434645950 | 27500 | 27500 | 27650 | 27450 | 1065 |
| 604 | 20230804 | 090300 | 405316600 | 27550 | 27350 | 27550 | 27300 | 1423 |
| 605 | 20230804 | 090200 | 366334750 | 27050 | 27050 | 27450 | 26850 | 4043 |
| 606 | 20230804 | 090100 | 257081650 | 27000 | 27350 | 27450 | 27000 | 2739 |
| 607 | 20230804 | 090000 | 182537500 | 27350 | 27700 | 27700 | 27350 | 6347 |