34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 191000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 26300 |
| 3 | 20230804 | 190900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20230804 | 190800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20230804 | 190700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20230804 | 190600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20230804 | 190500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20230804 | 190400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20230804 | 190300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20230804 | 190200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20230804 | 190100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20230804 | 190000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20230804 | 185900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20230804 | 185800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20230804 | 185700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20230804 | 185600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20230804 | 185500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20230804 | 185400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20230804 | 185300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20230804 | 185200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20230804 | 185100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20230804 | 185000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20230804 | 184900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20230804 | 184800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20230804 | 184700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20230804 | 184600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20230804 | 184500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20230804 | 184400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20230804 | 184300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20230804 | 184200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20230804 | 184100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20230804 | 184000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 26300 |
| 33 | 20230804 | 183900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20230804 | 183800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20230804 | 183700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20230804 | 183600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20230804 | 183500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20230804 | 183400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20230804 | 183300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20230804 | 183200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20230804 | 183100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20230804 | 183000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20230804 | 182900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20230804 | 182800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20230804 | 182700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20230804 | 182600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20230804 | 182500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20230804 | 182400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20230804 | 182300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20230804 | 182200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20230804 | 182100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20230804 | 182000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20230804 | 181900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20230804 | 181800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20230804 | 181700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20230804 | 181600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20230804 | 181500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20230804 | 181400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20230804 | 181300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20230804 | 181200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20230804 | 181100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20230804 | 181000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 26300 |
| 63 | 20230804 | 180900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20230804 | 180800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20230804 | 180700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20230804 | 180600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20230804 | 180500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20230804 | 180400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20230804 | 180300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20230804 | 180200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20230804 | 180100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20230804 | 180000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20230804 | 175900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20230804 | 175800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20230804 | 175700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20230804 | 175600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20230804 | 175500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20230804 | 175400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20230804 | 175300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20230804 | 175200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20230804 | 175100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20230804 | 175000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20230804 | 174900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20230804 | 174800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20230804 | 174700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20230804 | 174600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20230804 | 174500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20230804 | 174400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20230804 | 174300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20230804 | 174200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20230804 | 174100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20230804 | 174000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 26300 |
| 93 | 20230804 | 173900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20230804 | 173800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20230804 | 173700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20230804 | 173600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20230804 | 173500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20230804 | 173400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20230804 | 173300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20230804 | 173200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20230804 | 173100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20230804 | 173000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20230804 | 172900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20230804 | 172800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20230804 | 172700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20230804 | 172600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20230804 | 172500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20230804 | 172400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20230804 | 172300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20230804 | 172200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20230804 | 172100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20230804 | 172000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20230804 | 171900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20230804 | 171800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20230804 | 171700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20230804 | 171600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20230804 | 171500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20230804 | 171400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20230804 | 171300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20230804 | 171200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20230804 | 171100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20230804 | 171000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 26300 |
| 123 | 20230804 | 170900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20230804 | 170800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20230804 | 170700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20230804 | 170600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20230804 | 170500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20230804 | 170400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20230804 | 170300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20230804 | 170200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20230804 | 170100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20230804 | 170000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20230804 | 165900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20230804 | 165800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20230804 | 165700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20230804 | 165600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20230804 | 165500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20230804 | 165400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20230804 | 165300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20230804 | 165200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20230804 | 165100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20230804 | 165000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20230804 | 164900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20230804 | 164800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20230804 | 164700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20230804 | 164600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20230804 | 164500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20230804 | 164400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20230804 | 164300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20230804 | 164200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20230804 | 164100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20230804 | 164000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 26300 |
| 153 | 20230804 | 163900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20230804 | 163800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20230804 | 163700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20230804 | 163600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20230804 | 163500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20230804 | 163400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20230804 | 163300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20230804 | 163200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20230804 | 163100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20230804 | 163000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20230804 | 162900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20230804 | 162800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20230804 | 162700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20230804 | 162600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20230804 | 162500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20230804 | 162400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20230804 | 162300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20230804 | 162200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20230804 | 162100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20230804 | 162000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20230804 | 161900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20230804 | 161800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20230804 | 161700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20230804 | 161600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20230804 | 161500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20230804 | 161400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20230804 | 161300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20230804 | 161200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20230804 | 161100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20230804 | 161000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 26300 |
| 183 | 20230804 | 160900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20230804 | 160800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20230804 | 160700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20230804 | 160600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20230804 | 160500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20230804 | 160400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20230804 | 160300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20230804 | 160200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20230804 | 160100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20230804 | 160000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20230804 | 155900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20230804 | 155800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20230804 | 155700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20230804 | 155600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20230804 | 155500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20230804 | 155400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20230804 | 155300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20230804 | 155200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20230804 | 155100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20230804 | 155000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20230804 | 154900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20230804 | 154800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20230804 | 154700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20230804 | 154600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20230804 | 154500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20230804 | 154400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20230804 | 154300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20230804 | 154200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20230804 | 154100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20230804 | 154000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 26300 |
| 213 | 20230804 | 153900 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20230804 | 153800 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20230804 | 153700 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20230804 | 153600 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20230804 | 153500 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20230804 | 153400 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20230804 | 153300 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20230804 | 153200 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20230804 | 153100 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20230804 | 153000 | 44656824000 | 27550 | 27550 | 27550 | 27550 | 26300 |
| 223 | 20230804 | 152900 | 43932259000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20230804 | 152800 | 43932259000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20230804 | 152700 | 43932259000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20230804 | 152600 | 43932259000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20230804 | 152500 | 43932259000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20230804 | 152400 | 43932259000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20230804 | 152300 | 43932259000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20230804 | 152200 | 43932259000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20230804 | 152100 | 43932259000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 232 | 20230804 | 152000 | 43932259000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 233 | 20230804 | 151900 | 43932259000 | 27600 | 27650 | 27700 | 27600 | 4228 |
| 234 | 20230804 | 151800 | 43815404250 | 27650 | 27650 | 27700 | 27600 | 5402 |
| 235 | 20230804 | 151700 | 43666004150 | 27650 | 27700 | 27700 | 27650 | 4384 |
| 236 | 20230804 | 151600 | 43544723500 | 27700 | 27600 | 27700 | 27550 | 2236 |
| 237 | 20230804 | 151500 | 43482941500 | 27550 | 27650 | 27700 | 27550 | 3639 |
| 238 | 20230804 | 151400 | 43382434000 | 27650 | 27650 | 27700 | 27600 | 3431 |
| 239 | 20230804 | 151300 | 43287598850 | 27700 | 27650 | 27700 | 27650 | 5078 |
| 240 | 20230804 | 151200 | 43147119900 | 27650 | 27750 | 27800 | 27650 | 12642 |
| 241 | 20230804 | 151100 | 42796348250 | 27750 | 27800 | 27800 | 27750 | 2634 |
| 242 | 20230804 | 151000 | 42723182250 | 27800 | 27850 | 27850 | 27750 | 5336 |
| 243 | 20230804 | 150900 | 42574833700 | 27850 | 27850 | 27850 | 27750 | 4401 |
| 244 | 20230804 | 150800 | 42452407550 | 27800 | 27800 | 27850 | 27750 | 10796 |
| 245 | 20230804 | 150700 | 42152329450 | 27800 | 27700 | 27800 | 27700 | 9510 |
| 246 | 20230804 | 150600 | 41888222650 | 27700 | 27650 | 27750 | 27650 | 4477 |
| 247 | 20230804 | 150500 | 41764236050 | 27700 | 27650 | 27700 | 27600 | 4744 |
| 248 | 20230804 | 150400 | 41633067350 | 27600 | 27650 | 27650 | 27600 | 2649 |
| 249 | 20230804 | 150300 | 41559824200 | 27650 | 27700 | 27750 | 27600 | 7440 |
| 250 | 20230804 | 150200 | 41353844850 | 27700 | 27750 | 27750 | 27650 | 5386 |
| 251 | 20230804 | 150100 | 41204690050 | 27750 | 27650 | 27750 | 27650 | 5509 |
| 252 | 20230804 | 150000 | 41052051000 | 27650 | 27650 | 27700 | 27600 | 3633 |
| 253 | 20230804 | 145900 | 40951649700 | 27650 | 27550 | 27650 | 27550 | 9508 |
| 254 | 20230804 | 145800 | 40689345100 | 27600 | 27600 | 27600 | 27500 | 11029 |
| 255 | 20230804 | 145700 | 40385589200 | 27600 | 27500 | 27600 | 27500 | 4827 |
| 256 | 20230804 | 145600 | 40252607450 | 27500 | 27550 | 27600 | 27500 | 4626 |
| 257 | 20230804 | 145500 | 40125167750 | 27550 | 27500 | 27600 | 27500 | 6529 |
| 258 | 20230804 | 145400 | 39945381250 | 27550 | 27650 | 27650 | 27500 | 6343 |
| 259 | 20230804 | 145300 | 39770612250 | 27650 | 27650 | 27650 | 27550 | 6193 |
| 260 | 20230804 | 145200 | 39599654550 | 27650 | 27650 | 27700 | 27600 | 5893 |
| 261 | 20230804 | 145100 | 39436753600 | 27700 | 27650 | 27700 | 27550 | 6583 |
| 262 | 20230804 | 145000 | 39254763750 | 27650 | 27650 | 27700 | 27600 | 7794 |
| 263 | 20230804 | 144900 | 39039447800 | 27750 | 27700 | 27750 | 27650 | 9190 |
| 264 | 20230804 | 144800 | 38784690550 | 27750 | 27700 | 27750 | 27700 | 6174 |
| 265 | 20230804 | 144700 | 38613603050 | 27700 | 27750 | 27750 | 27700 | 4886 |
| 266 | 20230804 | 144600 | 38478218700 | 27700 | 27750 | 27750 | 27650 | 5774 |
| 267 | 20230804 | 144500 | 38318260950 | 27750 | 27800 | 27800 | 27700 | 4477 |
| 268 | 20230804 | 144400 | 38193933750 | 27800 | 27700 | 27800 | 27700 | 6271 |
| 269 | 20230804 | 144300 | 38020078250 | 27700 | 27700 | 27700 | 27650 | 3052 |
| 270 | 20230804 | 144200 | 37935618550 | 27700 | 27650 | 27700 | 27650 | 1806 |
| 271 | 20230804 | 144100 | 37885649200 | 27700 | 27650 | 27700 | 27650 | 1553 |
| 272 | 20230804 | 144000 | 37842670900 | 27650 | 27700 | 27700 | 27650 | 3352 |
| 273 | 20230804 | 143900 | 37749948150 | 27650 | 27700 | 27700 | 27650 | 2359 |
| 274 | 20230804 | 143800 | 37684713850 | 27650 | 27700 | 27700 | 27600 | 3170 |
| 275 | 20230804 | 143700 | 37597052100 | 27650 | 27700 | 27700 | 27650 | 1325 |
| 276 | 20230804 | 143600 | 37560398700 | 27700 | 27700 | 27700 | 27650 | 1580 |
| 277 | 20230804 | 143500 | 37516664650 | 27700 | 27700 | 27700 | 27650 | 2878 |
| 278 | 20230804 | 143400 | 37437009650 | 27650 | 27650 | 27700 | 27650 | 1690 |
| 279 | 20230804 | 143300 | 37390250600 | 27700 | 27650 | 27700 | 27650 | 2843 |
| 280 | 20230804 | 143200 | 37311615000 | 27700 | 27700 | 27700 | 27650 | 3914 |
| 281 | 20230804 | 143100 | 37203257150 | 27700 | 27750 | 27800 | 27700 | 4028 |
| 282 | 20230804 | 143000 | 37091543350 | 27750 | 27800 | 27800 | 27750 | 2526 |
| 283 | 20230804 | 142900 | 37021381600 | 27800 | 27750 | 27850 | 27750 | 4100 |
| 284 | 20230804 | 142800 | 36907529550 | 27800 | 27800 | 27850 | 27750 | 4419 |
| 285 | 20230804 | 142700 | 36784671650 | 27800 | 27850 | 27850 | 27800 | 1529 |
| 286 | 20230804 | 142600 | 36742146400 | 27900 | 27850 | 27900 | 27850 | 2020 |
| 287 | 20230804 | 142500 | 36685884500 | 27850 | 27750 | 27900 | 27750 | 16617 |
| 288 | 20230804 | 142400 | 36223668600 | 27800 | 27750 | 27800 | 27750 | 1245 |
| 289 | 20230804 | 142300 | 36189114050 | 27800 | 27750 | 27800 | 27750 | 1489 |
| 290 | 20230804 | 142200 | 36147780250 | 27800 | 27800 | 27800 | 27750 | 3190 |
| 291 | 20230804 | 142100 | 36059200750 | 27800 | 27800 | 27800 | 27650 | 5786 |
| 292 | 20230804 | 142000 | 35898722400 | 27750 | 27850 | 27850 | 27750 | 3786 |
| 293 | 20230804 | 141900 | 35793454050 | 27850 | 27850 | 27850 | 27800 | 7502 |
| 294 | 20230804 | 141800 | 35584538800 | 27850 | 27850 | 27850 | 27800 | 4015 |
| 295 | 20230804 | 141700 | 35472802950 | 27850 | 27850 | 27900 | 27800 | 4611 |
| 296 | 20230804 | 141600 | 35344359450 | 27900 | 27750 | 27900 | 27750 | 8405 |
| 297 | 20230804 | 141500 | 35110272250 | 27750 | 27850 | 27850 | 27750 | 4386 |
| 298 | 20230804 | 141400 | 34988270450 | 27850 | 27800 | 27900 | 27800 | 20771 |
| 299 | 20230804 | 141300 | 34410011400 | 27800 | 27700 | 27800 | 27650 | 22171 |
| 300 | 20230804 | 141200 | 33795113050 | 27650 | 27600 | 27700 | 27550 | 8420 |
| 301 | 20230804 | 141100 | 33562468750 | 27550 | 27600 | 27600 | 27550 | 1033 |
| 302 | 20230804 | 141000 | 33533977850 | 27550 | 27600 | 27600 | 27550 | 1183 |
| 303 | 20230804 | 140900 | 33501359150 | 27600 | 27450 | 27600 | 27400 | 8225 |
| 304 | 20230804 | 140800 | 33275107100 | 27450 | 27400 | 27450 | 27350 | 3154 |
| 305 | 20230804 | 140700 | 33188666650 | 27400 | 27450 | 27450 | 27400 | 5450 |
| 306 | 20230804 | 140600 | 33039154000 | 27450 | 27450 | 27500 | 27400 | 1728 |
| 307 | 20230804 | 140500 | 32991731600 | 27450 | 27450 | 27500 | 27450 | 1436 |
| 308 | 20230804 | 140400 | 32952290300 | 27450 | 27450 | 27450 | 27400 | 3068 |
| 309 | 20230804 | 140300 | 32868081950 | 27400 | 27450 | 27450 | 27350 | 1369 |
| 310 | 20230804 | 140200 | 32830579600 | 27450 | 27400 | 27450 | 27350 | 1626 |
| 311 | 20230804 | 140100 | 32786044300 | 27400 | 27500 | 27500 | 27350 | 5964 |
| 312 | 20230804 | 140000 | 32622606950 | 27450 | 27550 | 27600 | 27450 | 2630 |
| 313 | 20230804 | 135900 | 32550244950 | 27600 | 27600 | 27650 | 27550 | 3340 |
| 314 | 20230804 | 135800 | 32458161450 | 27600 | 27500 | 27600 | 27500 | 3112 |
| 315 | 20230804 | 135700 | 32372397700 | 27500 | 27500 | 27550 | 27500 | 987 |
| 316 | 20230804 | 135600 | 32345243200 | 27500 | 27550 | 27550 | 27500 | 2225 |
| 317 | 20230804 | 135500 | 32284015250 | 27550 | 27550 | 27550 | 27500 | 1380 |
| 318 | 20230804 | 135400 | 32246007850 | 27550 | 27550 | 27600 | 27550 | 1869 |
| 319 | 20230804 | 135300 | 32194466250 | 27550 | 27450 | 27550 | 27450 | 4793 |
| 320 | 20230804 | 135200 | 32062497350 | 27500 | 27450 | 27500 | 27450 | 1331 |
| 321 | 20230804 | 135100 | 32025923000 | 27450 | 27450 | 27500 | 27450 | 540 |
| 322 | 20230804 | 135000 | 32011093450 | 27450 | 27450 | 27500 | 27450 | 1364 |
| 323 | 20230804 | 134900 | 31973640400 | 27450 | 27450 | 27500 | 27450 | 1613 |
| 324 | 20230804 | 134800 | 31929355350 | 27500 | 27400 | 27500 | 27400 | 2432 |
| 325 | 20230804 | 134700 | 31862580350 | 27450 | 27450 | 27450 | 27400 | 398 |
| 326 | 20230804 | 134600 | 31851663650 | 27450 | 27450 | 27450 | 27350 | 1004 |
| 327 | 20230804 | 134500 | 31824138500 | 27450 | 27400 | 27450 | 27350 | 1243 |
| 328 | 20230804 | 134400 | 31790088100 | 27350 | 27450 | 27450 | 27350 | 1951 |
| 329 | 20230804 | 134300 | 31736632150 | 27450 | 27450 | 27450 | 27400 | 1171 |
| 330 | 20230804 | 134200 | 31704501900 | 27450 | 27400 | 27450 | 27350 | 2206 |
| 331 | 20230804 | 134100 | 31644051300 | 27400 | 27400 | 27450 | 27400 | 1341 |
| 332 | 20230804 | 134000 | 31607260750 | 27450 | 27300 | 27450 | 27300 | 1999 |
| 333 | 20230804 | 133900 | 31552562500 | 27300 | 27400 | 27400 | 27300 | 2772 |
| 334 | 20230804 | 133800 | 31476740100 | 27400 | 27350 | 27400 | 27350 | 3279 |
| 335 | 20230804 | 133700 | 31387004850 | 27350 | 27400 | 27450 | 27350 | 4329 |
| 336 | 20230804 | 133600 | 31268417050 | 27400 | 27450 | 27450 | 27400 | 603 |
| 337 | 20230804 | 133500 | 31251889400 | 27450 | 27450 | 27450 | 27400 | 618 |
| 338 | 20230804 | 133400 | 31234938100 | 27400 | 27500 | 27500 | 27400 | 2685 |
| 339 | 20230804 | 133300 | 31161247100 | 27500 | 27400 | 27500 | 27350 | 4322 |
| 340 | 20230804 | 133200 | 31042711000 | 27400 | 27400 | 27400 | 27350 | 1328 |
| 341 | 20230804 | 133100 | 31006344600 | 27350 | 27350 | 27400 | 27350 | 1505 |
| 342 | 20230804 | 133000 | 30965139250 | 27400 | 27400 | 27450 | 27350 | 1206 |
| 343 | 20230804 | 132900 | 30932123450 | 27400 | 27400 | 27450 | 27350 | 3554 |
| 344 | 20230804 | 132800 | 30834715900 | 27400 | 27500 | 27500 | 27400 | 4871 |
| 345 | 20230804 | 132700 | 30701108000 | 27500 | 27500 | 27500 | 27450 | 1343 |
| 346 | 20230804 | 132600 | 30664224050 | 27550 | 27550 | 27550 | 27450 | 4299 |
| 347 | 20230804 | 132500 | 30546003000 | 27500 | 27500 | 27550 | 27500 | 1406 |
| 348 | 20230804 | 132400 | 30507323800 | 27500 | 27650 | 27650 | 27500 | 8531 |
| 349 | 20230804 | 132300 | 30272019350 | 27600 | 27750 | 27800 | 27600 | 12741 |
| 350 | 20230804 | 132200 | 29919250400 | 27750 | 27650 | 27800 | 27650 | 11839 |
| 351 | 20230804 | 132100 | 29590682350 | 27700 | 27650 | 27700 | 27650 | 1507 |
| 352 | 20230804 | 132000 | 29548958300 | 27700 | 27700 | 27750 | 27650 | 4189 |
| 353 | 20230804 | 131900 | 29432921550 | 27700 | 27700 | 27750 | 27700 | 1743 |
| 354 | 20230804 | 131800 | 29384624050 | 27750 | 27700 | 27750 | 27700 | 4115 |
| 355 | 20230804 | 131700 | 29270503600 | 27700 | 27600 | 27700 | 27600 | 15849 |
| 356 | 20230804 | 131600 | 28831930400 | 27600 | 27600 | 27650 | 27600 | 2174 |
| 357 | 20230804 | 131500 | 28771915750 | 27600 | 27550 | 27650 | 27500 | 9377 |
| 358 | 20230804 | 131400 | 28513299500 | 27550 | 27550 | 27550 | 27500 | 2618 |
| 359 | 20230804 | 131300 | 28441260300 | 27550 | 27550 | 27550 | 27500 | 1301 |
| 360 | 20230804 | 131200 | 28405422300 | 27550 | 27500 | 27550 | 27500 | 2116 |
| 361 | 20230804 | 131100 | 28347172150 | 27500 | 27450 | 27550 | 27450 | 5994 |
| 362 | 20230804 | 131000 | 28182357350 | 27450 | 27350 | 27450 | 27350 | 1640 |
| 363 | 20230804 | 130900 | 28137433900 | 27400 | 27400 | 27400 | 27350 | 1323 |
| 364 | 20230804 | 130800 | 28101190150 | 27350 | 27400 | 27400 | 27350 | 415 |
| 365 | 20230804 | 130700 | 28089825350 | 27400 | 27350 | 27400 | 27350 | 874 |
| 366 | 20230804 | 130600 | 28065889600 | 27350 | 27400 | 27400 | 27350 | 869 |
| 367 | 20230804 | 130500 | 28042106500 | 27400 | 27450 | 27450 | 27350 | 2740 |
| 368 | 20230804 | 130400 | 27967035900 | 27450 | 27450 | 27500 | 27400 | 1524 |
| 369 | 20230804 | 130300 | 27925232500 | 27450 | 27500 | 27500 | 27400 | 5339 |
| 370 | 20230804 | 130200 | 27778631000 | 27500 | 27450 | 27500 | 27450 | 1047 |
| 371 | 20230804 | 130100 | 27749875850 | 27450 | 27450 | 27500 | 27450 | 1929 |
| 372 | 20230804 | 130000 | 27696920550 | 27500 | 27450 | 27500 | 27450 | 1738 |
| 373 | 20230804 | 125900 | 27649158350 | 27500 | 27500 | 27500 | 27450 | 675 |
| 374 | 20230804 | 125800 | 27630616250 | 27500 | 27500 | 27550 | 27450 | 3077 |
| 375 | 20230804 | 125700 | 27546001550 | 27500 | 27550 | 27550 | 27500 | 805 |
| 376 | 20230804 | 125600 | 27523856700 | 27500 | 27500 | 27550 | 27500 | 445 |
| 377 | 20230804 | 125500 | 27511617450 | 27500 | 27500 | 27550 | 27500 | 2216 |
| 378 | 20230804 | 125400 | 27450676200 | 27500 | 27500 | 27550 | 27500 | 1865 |
| 379 | 20230804 | 125300 | 27399386000 | 27550 | 27600 | 27650 | 27450 | 8501 |
| 380 | 20230804 | 125200 | 27165155700 | 27600 | 27600 | 27600 | 27550 | 1826 |
| 381 | 20230804 | 125100 | 27114762900 | 27650 | 27500 | 27650 | 27500 | 10008 |
| 382 | 20230804 | 125000 | 26838702600 | 27500 | 27500 | 27550 | 27500 | 565 |
| 383 | 20230804 | 124900 | 26823151000 | 27550 | 27550 | 27550 | 27550 | 160 |
| 384 | 20230804 | 124800 | 26818743000 | 27500 | 27450 | 27550 | 27450 | 1785 |
| 385 | 20230804 | 124700 | 26769644650 | 27500 | 27500 | 27500 | 27450 | 729 |
| 386 | 20230804 | 124600 | 26749611800 | 27500 | 27500 | 27500 | 27450 | 592 |
| 387 | 20230804 | 124500 | 26733332450 | 27500 | 27450 | 27500 | 27450 | 932 |
| 388 | 20230804 | 124400 | 26707710750 | 27500 | 27500 | 27550 | 27500 | 5085 |
| 389 | 20230804 | 124300 | 26567850150 | 27500 | 27550 | 27550 | 27500 | 1607 |
| 390 | 20230804 | 124200 | 26523610000 | 27550 | 27550 | 27550 | 27500 | 906 |
| 391 | 20230804 | 124100 | 26498679800 | 27550 | 27550 | 27550 | 27500 | 2714 |
| 392 | 20230804 | 124000 | 26423909800 | 27550 | 27600 | 27600 | 27550 | 1509 |
| 393 | 20230804 | 123900 | 26382301450 | 27600 | 27500 | 27600 | 27500 | 5061 |
| 394 | 20230804 | 123800 | 26242769350 | 27550 | 27500 | 27550 | 27500 | 1579 |
| 395 | 20230804 | 123700 | 26199307200 | 27500 | 27450 | 27500 | 27450 | 3154 |
| 396 | 20230804 | 123600 | 26112576600 | 27450 | 27450 | 27500 | 27450 | 440 |
| 397 | 20230804 | 123500 | 26100494800 | 27450 | 27500 | 27500 | 27450 | 700 |
| 398 | 20230804 | 123400 | 26081265700 | 27500 | 27500 | 27550 | 27500 | 1116 |
| 399 | 20230804 | 123300 | 26050572050 | 27500 | 27450 | 27550 | 27400 | 4555 |
| 400 | 20230804 | 123200 | 25925312600 | 27450 | 27500 | 27500 | 27450 | 1214 |
| 401 | 20230804 | 123100 | 25891978100 | 27450 | 27400 | 27500 | 27400 | 1961 |
| 402 | 20230804 | 123000 | 25838121100 | 27400 | 27400 | 27450 | 27350 | 1434 |
| 403 | 20230804 | 122900 | 25798832800 | 27400 | 27350 | 27400 | 27350 | 295 |
| 404 | 20230804 | 122800 | 25790762750 | 27400 | 27350 | 27400 | 27350 | 1360 |
| 405 | 20230804 | 122700 | 25753538500 | 27350 | 27350 | 27350 | 27300 | 1697 |
| 406 | 20230804 | 122600 | 25707155200 | 27350 | 27350 | 27400 | 27300 | 1964 |
| 407 | 20230804 | 122500 | 25653435350 | 27400 | 27250 | 27400 | 27250 | 2362 |
| 408 | 20230804 | 122400 | 25588907100 | 27250 | 27350 | 27400 | 27250 | 3866 |
| 409 | 20230804 | 122300 | 25483274200 | 27350 | 27400 | 27500 | 27350 | 2879 |
| 410 | 20230804 | 122200 | 25404369250 | 27400 | 27450 | 27450 | 27400 | 1139 |
| 411 | 20230804 | 122100 | 25373154800 | 27450 | 27450 | 27450 | 27400 | 2595 |
| 412 | 20230804 | 122000 | 25302015750 | 27450 | 27450 | 27500 | 27450 | 1358 |
| 413 | 20230804 | 121900 | 25264733250 | 27450 | 27450 | 27500 | 27450 | 2028 |
| 414 | 20230804 | 121800 | 25209000250 | 27500 | 27500 | 27550 | 27450 | 1743 |
| 415 | 20230804 | 121700 | 25161069350 | 27500 | 27550 | 27600 | 27500 | 2639 |
| 416 | 20230804 | 121600 | 25088431700 | 27550 | 27600 | 27600 | 27550 | 521 |
| 417 | 20230804 | 121500 | 25074062600 | 27600 | 27550 | 27600 | 27500 | 2755 |
| 418 | 20230804 | 121400 | 24998088550 | 27550 | 27550 | 27600 | 27500 | 2624 |
| 419 | 20230804 | 121300 | 24925843800 | 27600 | 27550 | 27600 | 27550 | 805 |
| 420 | 20230804 | 121200 | 24903656850 | 27550 | 27600 | 27600 | 27550 | 1795 |
| 421 | 20230804 | 121100 | 24854184750 | 27600 | 27550 | 27600 | 27550 | 3015 |
| 422 | 20230804 | 121000 | 24771039450 | 27600 | 27600 | 27600 | 27550 | 1033 |
| 423 | 20230804 | 120900 | 24742530450 | 27550 | 27600 | 27650 | 27500 | 8394 |
| 424 | 20230804 | 120800 | 24510996350 | 27600 | 27600 | 27600 | 27550 | 2222 |
| 425 | 20230804 | 120700 | 24449675300 | 27600 | 27600 | 27600 | 27550 | 2064 |
| 426 | 20230804 | 120600 | 24392768450 | 27550 | 27600 | 27600 | 27550 | 2910 |
| 427 | 20230804 | 120500 | 24312471400 | 27600 | 27550 | 27600 | 27550 | 4097 |
| 428 | 20230804 | 120400 | 24199569550 | 27500 | 27550 | 27550 | 27500 | 1413 |
| 429 | 20230804 | 120300 | 24160658300 | 27550 | 27500 | 27550 | 27450 | 3570 |
| 430 | 20230804 | 120200 | 24062505450 | 27500 | 27500 | 27500 | 27450 | 579 |
| 431 | 20230804 | 120100 | 24046592100 | 27500 | 27500 | 27500 | 27450 | 399 |
| 432 | 20230804 | 120000 | 24035621900 | 27500 | 27500 | 27500 | 27450 | 1350 |
| 433 | 20230804 | 115900 | 23998506850 | 27500 | 27500 | 27500 | 27450 | 1070 |
| 434 | 20230804 | 115800 | 23969097550 | 27500 | 27500 | 27500 | 27450 | 2400 |
| 435 | 20230804 | 115700 | 23903097650 | 27550 | 27500 | 27550 | 27500 | 4063 |
| 436 | 20230804 | 115600 | 23791342900 | 27500 | 27500 | 27550 | 27500 | 4851 |
| 437 | 20230804 | 115500 | 23657786250 | 27500 | 27400 | 27550 | 27400 | 7334 |
| 438 | 20230804 | 115400 | 23456249350 | 27450 | 27400 | 27450 | 27400 | 615 |
| 439 | 20230804 | 115300 | 23439392750 | 27400 | 27400 | 27450 | 27350 | 1334 |
| 440 | 20230804 | 115200 | 23402835550 | 27350 | 27350 | 27400 | 27350 | 838 |
| 441 | 20230804 | 115100 | 23379894200 | 27350 | 27450 | 27450 | 27350 | 734 |
| 442 | 20230804 | 115000 | 23359787200 | 27450 | 27400 | 27450 | 27400 | 904 |
| 443 | 20230804 | 114900 | 23335015600 | 27400 | 27400 | 27450 | 27300 | 2669 |
| 444 | 20230804 | 114800 | 23261936850 | 27400 | 27350 | 27400 | 27300 | 3567 |
| 445 | 20230804 | 114700 | 23164380950 | 27350 | 27450 | 27450 | 27350 | 2108 |
| 446 | 20230804 | 114600 | 23106607950 | 27450 | 27400 | 27450 | 27350 | 2450 |
| 447 | 20230804 | 114500 | 23039416200 | 27400 | 27350 | 27400 | 27300 | 1594 |
| 448 | 20230804 | 114400 | 22995813550 | 27350 | 27350 | 27400 | 27250 | 784 |
| 449 | 20230804 | 114300 | 22974385250 | 27300 | 27300 | 27350 | 27250 | 1614 |
| 450 | 20230804 | 114200 | 22930332400 | 27300 | 27300 | 27300 | 27200 | 695 |
| 451 | 20230804 | 114100 | 22911365400 | 27300 | 27200 | 27300 | 27200 | 1299 |
| 452 | 20230804 | 114000 | 22875991000 | 27150 | 27250 | 27250 | 27150 | 455 |
| 453 | 20230804 | 113900 | 22863607000 | 27200 | 27250 | 27250 | 27150 | 883 |
| 454 | 20230804 | 113800 | 22839559100 | 27150 | 27150 | 27200 | 27150 | 500 |
| 455 | 20230804 | 113700 | 22825961650 | 27200 | 27150 | 27200 | 27100 | 1442 |
| 456 | 20230804 | 113600 | 22786795800 | 27100 | 27200 | 27200 | 27100 | 930 |
| 457 | 20230804 | 113500 | 22761546450 | 27200 | 27150 | 27200 | 27100 | 789 |
| 458 | 20230804 | 113400 | 22740115100 | 27150 | 27250 | 27250 | 27100 | 12765 |
| 459 | 20230804 | 113300 | 22393410850 | 27250 | 27200 | 27250 | 27200 | 1093 |
| 460 | 20230804 | 113200 | 22363662450 | 27200 | 27300 | 27300 | 27200 | 1208 |
| 461 | 20230804 | 113100 | 22330744500 | 27300 | 27300 | 27350 | 27250 | 878 |
| 462 | 20230804 | 113000 | 22306769550 | 27300 | 27300 | 27300 | 27200 | 935 |
| 463 | 20230804 | 112900 | 22281271550 | 27250 | 27300 | 27350 | 27250 | 2139 |
| 464 | 20230804 | 112800 | 22222954950 | 27300 | 27350 | 27350 | 27300 | 1120 |
| 465 | 20230804 | 112700 | 22192369800 | 27350 | 27300 | 27400 | 27300 | 1529 |
| 466 | 20230804 | 112600 | 22150553750 | 27300 | 27250 | 27350 | 27250 | 1546 |
| 467 | 20230804 | 112500 | 22108326650 | 27250 | 27250 | 27250 | 27200 | 479 |
| 468 | 20230804 | 112400 | 22095280100 | 27250 | 27250 | 27300 | 27200 | 1767 |
| 469 | 20230804 | 112300 | 22047176050 | 27300 | 27200 | 27300 | 27200 | 2039 |
| 470 | 20230804 | 112200 | 21991623350 | 27200 | 27250 | 27300 | 27200 | 1934 |
| 471 | 20230804 | 112100 | 21938932950 | 27250 | 27300 | 27300 | 27200 | 2899 |
| 472 | 20230804 | 112000 | 21859934400 | 27300 | 27300 | 27350 | 27300 | 2808 |
| 473 | 20230804 | 111900 | 21783267750 | 27300 | 27350 | 27400 | 27300 | 2405 |
| 474 | 20230804 | 111800 | 21717491050 | 27350 | 27400 | 27400 | 27350 | 442 |
| 475 | 20230804 | 111700 | 21705397050 | 27450 | 27450 | 27450 | 27400 | 2405 |
| 476 | 20230804 | 111600 | 21639471850 | 27450 | 27450 | 27500 | 27400 | 1170 |
| 477 | 20230804 | 111500 | 21607354650 | 27500 | 27500 | 27500 | 27450 | 841 |
| 478 | 20230804 | 111400 | 21584244900 | 27500 | 27500 | 27500 | 27450 | 2528 |
| 479 | 20230804 | 111300 | 21514733950 | 27450 | 27450 | 27500 | 27450 | 1389 |
| 480 | 20230804 | 111200 | 21476538700 | 27450 | 27400 | 27500 | 27400 | 1993 |
| 481 | 20230804 | 111100 | 21421835050 | 27400 | 27500 | 27500 | 27400 | 1033 |
| 482 | 20230804 | 111000 | 21393454250 | 27450 | 27400 | 27500 | 27400 | 7731 |
| 483 | 20230804 | 110900 | 21181177600 | 27400 | 27400 | 27400 | 27300 | 2583 |
| 484 | 20230804 | 110800 | 21110441250 | 27400 | 27300 | 27400 | 27300 | 1706 |
| 485 | 20230804 | 110700 | 21063801850 | 27300 | 27300 | 27350 | 27300 | 529 |
| 486 | 20230804 | 110600 | 21049349350 | 27350 | 27450 | 27450 | 27300 | 2628 |
| 487 | 20230804 | 110500 | 20977397100 | 27450 | 27450 | 27450 | 27400 | 2620 |
| 488 | 20230804 | 110400 | 20905497500 | 27450 | 27450 | 27450 | 27400 | 789 |
| 489 | 20230804 | 110300 | 20883852500 | 27450 | 27500 | 27500 | 27400 | 2596 |
| 490 | 20230804 | 110200 | 20812522850 | 27500 | 27400 | 27500 | 27400 | 3373 |
| 491 | 20230804 | 110100 | 20719966100 | 27400 | 27350 | 27400 | 27350 | 1394 |
| 492 | 20230804 | 110000 | 20681810400 | 27300 | 27300 | 27400 | 27300 | 1570 |
| 493 | 20230804 | 105900 | 20638862450 | 27350 | 27250 | 27350 | 27250 | 4653 |
| 494 | 20230804 | 105800 | 20511811200 | 27250 | 27300 | 27300 | 27200 | 3015 |
| 495 | 20230804 | 105700 | 20429666550 | 27300 | 27300 | 27400 | 27300 | 3688 |
| 496 | 20230804 | 105600 | 20328939300 | 27350 | 27350 | 27350 | 27300 | 1286 |
| 497 | 20230804 | 105500 | 20293787050 | 27350 | 27300 | 27350 | 27300 | 1377 |
| 498 | 20230804 | 105400 | 20256142750 | 27350 | 27400 | 27400 | 27250 | 4633 |
| 499 | 20230804 | 105300 | 20129577700 | 27350 | 27300 | 27400 | 27300 | 1367 |
| 500 | 20230804 | 105200 | 20092206800 | 27350 | 27350 | 27400 | 27300 | 5249 |
| 501 | 20230804 | 105100 | 19948638850 | 27400 | 27400 | 27450 | 27300 | 2465 |
| 502 | 20230804 | 105000 | 19881176500 | 27400 | 27400 | 27450 | 27300 | 6314 |
| 503 | 20230804 | 104900 | 19708414700 | 27400 | 27500 | 27500 | 27350 | 11618 |
| 504 | 20230804 | 104800 | 19390033200 | 27400 | 27450 | 27650 | 27400 | 28530 |
| 505 | 20230804 | 104700 | 18604946900 | 27500 | 27450 | 27500 | 27450 | 4833 |
| 506 | 20230804 | 104600 | 18472140400 | 27450 | 27350 | 27500 | 27350 | 12767 |
| 507 | 20230804 | 104500 | 18122072800 | 27400 | 27450 | 27450 | 27350 | 3875 |
| 508 | 20230804 | 104400 | 18015855900 | 27450 | 27350 | 27450 | 27300 | 6728 |
| 509 | 20230804 | 104300 | 17831605000 | 27300 | 27350 | 27350 | 27300 | 1247 |
| 510 | 20230804 | 104200 | 17797541950 | 27350 | 27350 | 27350 | 27300 | 2498 |
| 511 | 20230804 | 104100 | 17729274400 | 27300 | 27350 | 27350 | 27300 | 1259 |
| 512 | 20230804 | 104000 | 17694877750 | 27350 | 27300 | 27350 | 27300 | 1232 |
| 513 | 20230804 | 103900 | 17661193700 | 27350 | 27350 | 27400 | 27300 | 2475 |
| 514 | 20230804 | 103800 | 17593497950 | 27350 | 27450 | 27450 | 27350 | 7383 |
| 515 | 20230804 | 103700 | 17391318900 | 27400 | 27350 | 27400 | 27350 | 3930 |
| 516 | 20230804 | 103600 | 17283664350 | 27400 | 27300 | 27400 | 27250 | 3761 |
| 517 | 20230804 | 103500 | 17180835100 | 27250 | 27150 | 27300 | 27150 | 2917 |
| 518 | 20230804 | 103400 | 17101388550 | 27150 | 27150 | 27200 | 27150 | 1394 |
| 519 | 20230804 | 103300 | 17063531400 | 27100 | 27100 | 27150 | 27050 | 1116 |
| 520 | 20230804 | 103200 | 17033286850 | 27100 | 27150 | 27150 | 27050 | 2621 |
| 521 | 20230804 | 103100 | 16962268350 | 27100 | 27100 | 27150 | 27050 | 3431 |
| 522 | 20230804 | 103000 | 16869280550 | 27100 | 27050 | 27100 | 27050 | 426 |
| 523 | 20230804 | 102900 | 16857747900 | 27050 | 27000 | 27100 | 27000 | 2372 |
| 524 | 20230804 | 102800 | 16793544500 | 27000 | 27100 | 27150 | 27000 | 1553 |
| 525 | 20230804 | 102700 | 16751520650 | 27100 | 27150 | 27200 | 27050 | 1480 |
| 526 | 20230804 | 102600 | 16711398400 | 27200 | 27050 | 27200 | 27050 | 3186 |
| 527 | 20230804 | 102500 | 16625122500 | 27050 | 27050 | 27150 | 27050 | 3756 |
| 528 | 20230804 | 102400 | 16523374150 | 27050 | 27150 | 27200 | 27000 | 6234 |
| 529 | 20230804 | 102300 | 16354388250 | 27150 | 27200 | 27200 | 27150 | 1255 |
| 530 | 20230804 | 102200 | 16320287050 | 27200 | 27350 | 27350 | 27150 | 8756 |
| 531 | 20230804 | 102100 | 16081968350 | 27300 | 27350 | 27400 | 27250 | 4429 |
| 532 | 20230804 | 102000 | 15960824850 | 27400 | 27200 | 27450 | 27200 | 15956 |
| 533 | 20230804 | 101900 | 15524803100 | 27200 | 27100 | 27300 | 27100 | 9047 |
| 534 | 20230804 | 101800 | 15278741650 | 27100 | 27150 | 27150 | 27050 | 3139 |
| 535 | 20230804 | 101700 | 15193636950 | 27150 | 27100 | 27150 | 27100 | 1537 |
| 536 | 20230804 | 101600 | 15151965850 | 27150 | 27150 | 27200 | 27100 | 2111 |
| 537 | 20230804 | 101500 | 15094623250 | 27100 | 27050 | 27200 | 27050 | 3411 |
| 538 | 20230804 | 101400 | 15002068250 | 27100 | 27100 | 27100 | 27050 | 1104 |
| 539 | 20230804 | 101300 | 14972163800 | 27100 | 27100 | 27200 | 27100 | 3519 |
| 540 | 20230804 | 101200 | 14876739500 | 27150 | 27200 | 27200 | 27100 | 1693 |
| 541 | 20230804 | 101100 | 14830770550 | 27200 | 27200 | 27200 | 27150 | 2401 |
| 542 | 20230804 | 101000 | 14765543600 | 27150 | 27150 | 27200 | 27100 | 2238 |
| 543 | 20230804 | 100900 | 14704723200 | 27150 | 27100 | 27200 | 27050 | 6428 |
| 544 | 20230804 | 100800 | 14530326350 | 27100 | 26950 | 27100 | 26900 | 1976 |
| 545 | 20230804 | 100700 | 14476969600 | 26950 | 26900 | 26950 | 26900 | 522 |
| 546 | 20230804 | 100600 | 14462916550 | 26950 | 27000 | 27000 | 26850 | 2711 |
| 547 | 20230804 | 100500 | 14389869700 | 26950 | 27050 | 27100 | 26950 | 4735 |
| 548 | 20230804 | 100400 | 14261870000 | 27000 | 27000 | 27050 | 27000 | 1441 |
| 549 | 20230804 | 100300 | 14222913550 | 27050 | 27000 | 27050 | 27000 | 1068 |
| 550 | 20230804 | 100200 | 14194042150 | 27000 | 27050 | 27050 | 26950 | 2282 |
| 551 | 20230804 | 100100 | 14132409850 | 27050 | 27000 | 27050 | 26900 | 3332 |
| 552 | 20230804 | 100000 | 14042443750 | 27000 | 26900 | 27000 | 26900 | 5694 |
| 553 | 20230804 | 095900 | 13888961200 | 26850 | 26950 | 26950 | 26850 | 2236 |
| 554 | 20230804 | 095800 | 13828809100 | 26900 | 26950 | 27000 | 26850 | 4069 |
| 555 | 20230804 | 095700 | 13719313000 | 26950 | 26700 | 26950 | 26600 | 4044 |
| 556 | 20230804 | 095600 | 13610709300 | 26600 | 26750 | 26750 | 26550 | 1507 |
| 557 | 20230804 | 095500 | 13570608650 | 26700 | 26650 | 26850 | 26600 | 5039 |
| 558 | 20230804 | 095400 | 13435774700 | 26600 | 26650 | 26700 | 26600 | 2442 |
| 559 | 20230804 | 095300 | 13370675650 | 26650 | 26550 | 26650 | 26500 | 4830 |
| 560 | 20230804 | 095200 | 13242321900 | 26500 | 26600 | 26600 | 26450 | 5950 |
| 561 | 20230804 | 095100 | 13084595700 | 26550 | 26650 | 26650 | 26550 | 2173 |
| 562 | 20230804 | 095000 | 13026792050 | 26650 | 26600 | 26700 | 26550 | 4436 |
| 563 | 20230804 | 094900 | 12908670950 | 26550 | 26650 | 26700 | 26550 | 4704 |
| 564 | 20230804 | 094800 | 12783487900 | 26650 | 26700 | 26750 | 26600 | 12413 |
| 565 | 20230804 | 094700 | 12453158200 | 26650 | 26650 | 26750 | 26650 | 2582 |
| 566 | 20230804 | 094600 | 12384284600 | 26600 | 26550 | 26700 | 26500 | 6781 |
| 567 | 20230804 | 094500 | 12203989200 | 26550 | 26550 | 26550 | 26500 | 7663 |
| 568 | 20230804 | 094400 | 12000762900 | 26550 | 26600 | 26700 | 26550 | 8761 |
| 569 | 20230804 | 094300 | 11767702150 | 26600 | 26650 | 26650 | 26550 | 5104 |
| 570 | 20230804 | 094200 | 11631891750 | 26700 | 26500 | 26700 | 26500 | 14056 |
| 571 | 20230804 | 094100 | 11258294150 | 26550 | 26700 | 26750 | 26500 | 18384 |
| 572 | 20230804 | 094000 | 10769021250 | 26700 | 26700 | 26850 | 26650 | 8299 |
| 573 | 20230804 | 093900 | 10547080800 | 26700 | 26950 | 26950 | 26700 | 12418 |
| 574 | 20230804 | 093800 | 10214687850 | 26950 | 27000 | 27050 | 26850 | 2618 |
| 575 | 20230804 | 093700 | 10144158000 | 27000 | 26800 | 27000 | 26800 | 5666 |
| 576 | 20230804 | 093600 | 9991695700 | 26850 | 26800 | 26850 | 26750 | 3262 |
| 577 | 20230804 | 093500 | 9904202200 | 26850 | 26850 | 26950 | 26750 | 5852 |
| 578 | 20230804 | 093400 | 9747123750 | 26750 | 26800 | 26850 | 26700 | 5505 |
| 579 | 20230804 | 093300 | 9599789700 | 26750 | 26900 | 26900 | 26700 | 6652 |
| 580 | 20230804 | 093200 | 9421615550 | 26900 | 26850 | 26950 | 26800 | 3959 |
| 581 | 20230804 | 093100 | 9315287500 | 26900 | 26900 | 26950 | 26800 | 4037 |
| 582 | 20230804 | 093000 | 9206851700 | 26850 | 26850 | 27000 | 26850 | 1768 |
| 583 | 20230804 | 092900 | 9159283100 | 26800 | 26900 | 26950 | 26800 | 4947 |
| 584 | 20230804 | 092800 | 9026436750 | 26900 | 26850 | 27000 | 26800 | 10207 |
| 585 | 20230804 | 092700 | 8751942450 | 26850 | 27000 | 27050 | 26850 | 8221 |
| 586 | 20230804 | 092600 | 8530342950 | 26900 | 27100 | 27150 | 26900 | 8585 |
| 587 | 20230804 | 092500 | 8298289150 | 27100 | 27200 | 27200 | 27100 | 4813 |
| 588 | 20230804 | 092400 | 8167740900 | 27150 | 27200 | 27250 | 27150 | 2733 |
| 589 | 20230804 | 092300 | 8093401750 | 27200 | 27050 | 27250 | 27050 | 6297 |
| 590 | 20230804 | 092200 | 7922171550 | 27100 | 27050 | 27150 | 27050 | 2119 |
| 591 | 20230804 | 092100 | 7864732900 | 27050 | 27200 | 27300 | 27050 | 5761 |
| 592 | 20230804 | 092000 | 7708162050 | 27250 | 27050 | 27250 | 27050 | 8796 |
| 593 | 20230804 | 091900 | 7469112000 | 27050 | 27000 | 27100 | 27000 | 2980 |
| 594 | 20230804 | 091800 | 7388500950 | 26950 | 27050 | 27100 | 26950 | 5118 |
| 595 | 20230804 | 091700 | 7250192600 | 27100 | 26900 | 27150 | 26900 | 10376 |
| 596 | 20230804 | 091600 | 6969695300 | 26850 | 26850 | 26900 | 26800 | 4262 |
| 597 | 20230804 | 091500 | 6855287950 | 26850 | 26800 | 26950 | 26750 | 10958 |
| 598 | 20230804 | 091400 | 6560906150 | 26800 | 26700 | 26850 | 26650 | 6822 |
| 599 | 20230804 | 091300 | 6378475700 | 26700 | 27000 | 27050 | 26600 | 41938 |
| 600 | 20230804 | 091200 | 5253718350 | 27000 | 27050 | 27100 | 27000 | 5991 |
| 601 | 20230804 | 091100 | 5091670300 | 27050 | 27000 | 27150 | 26900 | 6293 |
| 602 | 20230804 | 091000 | 4921647200 | 27000 | 26950 | 27200 | 26950 | 6699 |
| 603 | 20230804 | 090900 | 4740228550 | 26950 | 26950 | 27050 | 26900 | 6055 |
| 604 | 20230804 | 090800 | 4577087850 | 26950 | 27100 | 27100 | 26900 | 18117 |
| 605 | 20230804 | 090700 | 4088560350 | 27050 | 26850 | 27150 | 26850 | 7652 |
| 606 | 20230804 | 090600 | 3882171350 | 26850 | 27250 | 27250 | 26850 | 15648 |
| 607 | 20230804 | 090500 | 3458720650 | 27300 | 27400 | 27400 | 27300 | 22523 |
| 608 | 20230804 | 090400 | 2843072350 | 27400 | 27300 | 27500 | 27250 | 24675 |
| 609 | 20230804 | 090300 | 2167528600 | 27300 | 27300 | 27350 | 27200 | 22766 |
| 610 | 20230804 | 090200 | 1545764500 | 27350 | 26850 | 27350 | 26850 | 15459 |
| 611 | 20230804 | 090100 | 1126912350 | 26850 | 27000 | 27100 | 26850 | 13349 |
| 612 | 20230804 | 090000 | 767086500 | 27000 | 27050 | 27050 | 26800 | 27946 |