34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 191400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 21011 |
| 3 | 20230802 | 191300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 4 | 20230802 | 191200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 5 | 20230802 | 191100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 6 | 20230802 | 191000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 7 | 20230802 | 190900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 8 | 20230802 | 190800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 9 | 20230802 | 190700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 10 | 20230802 | 190600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 11 | 20230802 | 190500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 12 | 20230802 | 190400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 13 | 20230802 | 190300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 14 | 20230802 | 190200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 15 | 20230802 | 190100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 16 | 20230802 | 190000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 17 | 20230802 | 185900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 18 | 20230802 | 185800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 19 | 20230802 | 185700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 20 | 20230802 | 185600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 21 | 20230802 | 185500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 22 | 20230802 | 185400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 23 | 20230802 | 185300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 24 | 20230802 | 185200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 25 | 20230802 | 185100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 26 | 20230802 | 185000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 27 | 20230802 | 184900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 28 | 20230802 | 184800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 29 | 20230802 | 184700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 30 | 20230802 | 184600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 31 | 20230802 | 184500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 32 | 20230802 | 184400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 21011 |
| 33 | 20230802 | 184300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 34 | 20230802 | 184200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 35 | 20230802 | 184100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 36 | 20230802 | 184000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 37 | 20230802 | 183900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 38 | 20230802 | 183800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 39 | 20230802 | 183700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 40 | 20230802 | 183600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 41 | 20230802 | 183500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 42 | 20230802 | 183400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 43 | 20230802 | 183300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 44 | 20230802 | 183200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 45 | 20230802 | 183100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 46 | 20230802 | 183000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 47 | 20230802 | 182900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 48 | 20230802 | 182800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 49 | 20230802 | 182700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 50 | 20230802 | 182600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 51 | 20230802 | 182500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 52 | 20230802 | 182400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 53 | 20230802 | 182300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 54 | 20230802 | 182200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 55 | 20230802 | 182100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 56 | 20230802 | 182000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 57 | 20230802 | 181900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 58 | 20230802 | 181800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 59 | 20230802 | 181700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 60 | 20230802 | 181600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 61 | 20230802 | 181500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 62 | 20230802 | 181400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 21011 |
| 63 | 20230802 | 181300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 64 | 20230802 | 181200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 65 | 20230802 | 181100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 66 | 20230802 | 181000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 67 | 20230802 | 180900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 68 | 20230802 | 180800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 69 | 20230802 | 180700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 70 | 20230802 | 180600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 71 | 20230802 | 180500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 72 | 20230802 | 180400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 73 | 20230802 | 180300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 74 | 20230802 | 180200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 75 | 20230802 | 180100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 76 | 20230802 | 180000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 77 | 20230802 | 175900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 78 | 20230802 | 175800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 79 | 20230802 | 175700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 80 | 20230802 | 175600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 81 | 20230802 | 175500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 82 | 20230802 | 175400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 83 | 20230802 | 175300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 84 | 20230802 | 175200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 85 | 20230802 | 175100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 86 | 20230802 | 175000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 87 | 20230802 | 174900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 88 | 20230802 | 174800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 89 | 20230802 | 174700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 90 | 20230802 | 174600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 91 | 20230802 | 174500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 92 | 20230802 | 174400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 21011 |
| 93 | 20230802 | 174300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 94 | 20230802 | 174200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 95 | 20230802 | 174100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 96 | 20230802 | 174000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 97 | 20230802 | 173900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 98 | 20230802 | 173800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 99 | 20230802 | 173700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 100 | 20230802 | 173600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 101 | 20230802 | 173500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 102 | 20230802 | 173400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 103 | 20230802 | 173300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 104 | 20230802 | 173200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 105 | 20230802 | 173100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 106 | 20230802 | 173000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 107 | 20230802 | 172900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 108 | 20230802 | 172800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 109 | 20230802 | 172700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 110 | 20230802 | 172600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 111 | 20230802 | 172500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 112 | 20230802 | 172400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 113 | 20230802 | 172300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 114 | 20230802 | 172200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 115 | 20230802 | 172100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 116 | 20230802 | 172000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 117 | 20230802 | 171900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 118 | 20230802 | 171800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 119 | 20230802 | 171700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 120 | 20230802 | 171600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 121 | 20230802 | 171500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 122 | 20230802 | 171400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 21011 |
| 123 | 20230802 | 171300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 124 | 20230802 | 171200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 125 | 20230802 | 171100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 126 | 20230802 | 171000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 127 | 20230802 | 170900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 128 | 20230802 | 170800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 129 | 20230802 | 170700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 130 | 20230802 | 170600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 131 | 20230802 | 170500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 132 | 20230802 | 170400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 133 | 20230802 | 170300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 134 | 20230802 | 170200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 135 | 20230802 | 170100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 136 | 20230802 | 170000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 137 | 20230802 | 165900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 138 | 20230802 | 165800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 139 | 20230802 | 165700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 140 | 20230802 | 165600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 141 | 20230802 | 165500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 142 | 20230802 | 165400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 143 | 20230802 | 165300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 144 | 20230802 | 165200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 145 | 20230802 | 165100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 146 | 20230802 | 165000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 147 | 20230802 | 164900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 148 | 20230802 | 164800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 149 | 20230802 | 164700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 150 | 20230802 | 164600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 151 | 20230802 | 164500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 152 | 20230802 | 164400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 21011 |
| 153 | 20230802 | 164300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 154 | 20230802 | 164200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 155 | 20230802 | 164100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 156 | 20230802 | 164000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 157 | 20230802 | 163900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 158 | 20230802 | 163800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 159 | 20230802 | 163700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 160 | 20230802 | 163600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 161 | 20230802 | 163500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 162 | 20230802 | 163400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 163 | 20230802 | 163300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 164 | 20230802 | 163200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 165 | 20230802 | 163100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 166 | 20230802 | 163000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 167 | 20230802 | 162900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 168 | 20230802 | 162800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 169 | 20230802 | 162700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 170 | 20230802 | 162600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 171 | 20230802 | 162500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 172 | 20230802 | 162400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 173 | 20230802 | 162300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 174 | 20230802 | 162200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 175 | 20230802 | 162100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 176 | 20230802 | 162000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 177 | 20230802 | 161900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 178 | 20230802 | 161800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 179 | 20230802 | 161700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 180 | 20230802 | 161600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 181 | 20230802 | 161500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 182 | 20230802 | 161400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 21011 |
| 183 | 20230802 | 161300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 184 | 20230802 | 161200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 185 | 20230802 | 161100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 186 | 20230802 | 161000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 187 | 20230802 | 160900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 188 | 20230802 | 160800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 189 | 20230802 | 160700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 190 | 20230802 | 160600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 191 | 20230802 | 160500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 192 | 20230802 | 160400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 193 | 20230802 | 160300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 194 | 20230802 | 160200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 195 | 20230802 | 160100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 196 | 20230802 | 160000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 197 | 20230802 | 155900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 198 | 20230802 | 155800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 199 | 20230802 | 155700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 200 | 20230802 | 155600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 201 | 20230802 | 155500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 202 | 20230802 | 155400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 203 | 20230802 | 155300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 204 | 20230802 | 155200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 205 | 20230802 | 155100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 206 | 20230802 | 155000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 207 | 20230802 | 154900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 208 | 20230802 | 154800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 209 | 20230802 | 154700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 210 | 20230802 | 154600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 211 | 20230802 | 154500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 212 | 20230802 | 154400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 21011 |
| 213 | 20230802 | 154300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 214 | 20230802 | 154200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 215 | 20230802 | 154100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 216 | 20230802 | 154000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 217 | 20230802 | 153900 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 218 | 20230802 | 153800 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 219 | 20230802 | 153700 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 220 | 20230802 | 153600 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 221 | 20230802 | 153500 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 222 | 20230802 | 153400 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 223 | 20230802 | 153300 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 224 | 20230802 | 153200 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 225 | 20230802 | 153100 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 226 | 20230802 | 153000 | 34453496350 | 25350 | 25350 | 25350 | 25350 | 21011 |
| 227 | 20230802 | 152900 | 33920867500 | 25500 | 25500 | 25500 | 25500 | 0 |
| 228 | 20230802 | 152800 | 33920867500 | 25500 | 25500 | 25500 | 25500 | 0 |
| 229 | 20230802 | 152700 | 33920867500 | 25500 | 25500 | 25500 | 25500 | 0 |
| 230 | 20230802 | 152600 | 33920867500 | 25500 | 25500 | 25500 | 25500 | 0 |
| 231 | 20230802 | 152500 | 33920867500 | 25500 | 25500 | 25500 | 25500 | 0 |
| 232 | 20230802 | 152400 | 33920867500 | 25500 | 25500 | 25500 | 25500 | 0 |
| 233 | 20230802 | 152300 | 33920867500 | 25500 | 25500 | 25500 | 25500 | 0 |
| 234 | 20230802 | 152200 | 33920867500 | 25500 | 25500 | 25500 | 25500 | 0 |
| 235 | 20230802 | 152100 | 33920867500 | 25500 | 25500 | 25500 | 25500 | 0 |
| 236 | 20230802 | 152000 | 33920867500 | 25500 | 25500 | 25500 | 25500 | 0 |
| 237 | 20230802 | 151900 | 33920867500 | 25500 | 25600 | 25600 | 25500 | 7361 |
| 238 | 20230802 | 151800 | 33732874400 | 25600 | 25500 | 25600 | 25450 | 1932 |
| 239 | 20230802 | 151700 | 33683542700 | 25500 | 25450 | 25500 | 25450 | 1831 |
| 240 | 20230802 | 151600 | 33636871400 | 25500 | 25450 | 25500 | 25400 | 1405 |
| 241 | 20230802 | 151500 | 33601116150 | 25500 | 25350 | 25500 | 25300 | 6968 |
| 242 | 20230802 | 151400 | 33424011200 | 25350 | 25350 | 25400 | 25300 | 1831 |
| 243 | 20230802 | 151300 | 33377648850 | 25350 | 25350 | 25450 | 25300 | 2463 |
| 244 | 20230802 | 151200 | 33315175450 | 25350 | 25400 | 25450 | 25350 | 2655 |
| 245 | 20230802 | 151100 | 33247837300 | 25400 | 25400 | 25500 | 25350 | 1347 |
| 246 | 20230802 | 151000 | 33213628750 | 25450 | 25450 | 25500 | 25400 | 2192 |
| 247 | 20230802 | 150900 | 33157865200 | 25450 | 25400 | 25500 | 25400 | 1650 |
| 248 | 20230802 | 150800 | 33115848700 | 25450 | 25550 | 25550 | 25250 | 13050 |
| 249 | 20230802 | 150700 | 32785212000 | 25550 | 25500 | 25600 | 25400 | 3606 |
| 250 | 20230802 | 150600 | 32693278550 | 25500 | 25500 | 25600 | 25450 | 2826 |
| 251 | 20230802 | 150500 | 32621133100 | 25550 | 25550 | 25550 | 25450 | 2834 |
| 252 | 20230802 | 150400 | 32548844850 | 25550 | 25450 | 25550 | 25350 | 3773 |
| 253 | 20230802 | 150300 | 32452791900 | 25450 | 25350 | 25500 | 25350 | 5363 |
| 254 | 20230802 | 150200 | 32316541500 | 25350 | 25400 | 25450 | 25300 | 3309 |
| 255 | 20230802 | 150100 | 32232577600 | 25450 | 25400 | 25500 | 25400 | 2645 |
| 256 | 20230802 | 150000 | 32165348250 | 25400 | 25300 | 25500 | 25300 | 1285 |
| 257 | 20230802 | 145900 | 32132678900 | 25450 | 25350 | 25550 | 25300 | 4153 |
| 258 | 20230802 | 145800 | 32027088750 | 25350 | 25400 | 25500 | 25250 | 5287 |
| 259 | 20230802 | 145700 | 31893132200 | 25400 | 25400 | 25500 | 25300 | 3617 |
| 260 | 20230802 | 145600 | 31801409200 | 25450 | 25450 | 25450 | 25350 | 1958 |
| 261 | 20230802 | 145500 | 31751705850 | 25450 | 25350 | 25450 | 25250 | 2569 |
| 262 | 20230802 | 145400 | 31686566200 | 25300 | 25350 | 25400 | 25250 | 5063 |
| 263 | 20230802 | 145300 | 31558371300 | 25350 | 25250 | 25450 | 25250 | 5950 |
| 264 | 20230802 | 145200 | 31407491150 | 25250 | 25250 | 25400 | 25150 | 12051 |
| 265 | 20230802 | 145100 | 31103332600 | 25250 | 25250 | 25400 | 25250 | 4215 |
| 266 | 20230802 | 145000 | 30996812000 | 25300 | 25250 | 25400 | 25250 | 2037 |
| 267 | 20230802 | 144900 | 30945247350 | 25250 | 25300 | 25350 | 25250 | 3267 |
| 268 | 20230802 | 144800 | 30862623700 | 25300 | 25350 | 25400 | 25250 | 5148 |
| 269 | 20230802 | 144700 | 30732301250 | 25400 | 25350 | 25400 | 25350 | 2716 |
| 270 | 20230802 | 144600 | 30663405700 | 25400 | 25400 | 25500 | 25350 | 3646 |
| 271 | 20230802 | 144500 | 30570755150 | 25450 | 25600 | 25600 | 25400 | 4361 |
| 272 | 20230802 | 144400 | 30459429000 | 25600 | 25500 | 25600 | 25400 | 4108 |
| 273 | 20230802 | 144300 | 30354612950 | 25500 | 25550 | 25550 | 25400 | 2308 |
| 274 | 20230802 | 144200 | 30295836300 | 25550 | 25500 | 25600 | 25400 | 2976 |
| 275 | 20230802 | 144100 | 30220044800 | 25500 | 25450 | 25500 | 25400 | 2882 |
| 276 | 20230802 | 144000 | 30146693350 | 25500 | 25400 | 25500 | 25400 | 1574 |
| 277 | 20230802 | 143900 | 30106668850 | 25450 | 25450 | 25500 | 25350 | 3481 |
| 278 | 20230802 | 143800 | 30018229750 | 25450 | 25400 | 25550 | 25400 | 3196 |
| 279 | 20230802 | 143700 | 29936813200 | 25400 | 25450 | 25500 | 25400 | 3010 |
| 280 | 20230802 | 143600 | 29860295200 | 25450 | 25450 | 25550 | 25400 | 3173 |
| 281 | 20230802 | 143500 | 29779507150 | 25450 | 25550 | 25600 | 25450 | 4066 |
| 282 | 20230802 | 143400 | 29675866350 | 25550 | 25500 | 25550 | 25450 | 3424 |
| 283 | 20230802 | 143300 | 29588539950 | 25500 | 25600 | 25650 | 25500 | 3764 |
| 284 | 20230802 | 143200 | 29492242500 | 25600 | 25550 | 25650 | 25500 | 5069 |
| 285 | 20230802 | 143100 | 29362657350 | 25550 | 25450 | 25550 | 25400 | 4538 |
| 286 | 20230802 | 143000 | 29246994800 | 25500 | 25450 | 25550 | 25400 | 4924 |
| 287 | 20230802 | 142900 | 29121706800 | 25450 | 25450 | 25550 | 25300 | 14638 |
| 288 | 20230802 | 142800 | 28750090700 | 25500 | 25350 | 25500 | 25350 | 3665 |
| 289 | 20230802 | 142700 | 28656766450 | 25350 | 25400 | 25500 | 25350 | 3487 |
| 290 | 20230802 | 142600 | 28568139450 | 25400 | 25400 | 25500 | 25400 | 4177 |
| 291 | 20230802 | 142500 | 28461884300 | 25450 | 25500 | 25550 | 25300 | 10183 |
| 292 | 20230802 | 142400 | 28202959000 | 25550 | 25450 | 25600 | 25450 | 10123 |
| 293 | 20230802 | 142300 | 27944881550 | 25500 | 25450 | 25550 | 25450 | 5336 |
| 294 | 20230802 | 142200 | 27808702650 | 25450 | 25500 | 25600 | 25450 | 6095 |
| 295 | 20230802 | 142100 | 27653224000 | 25500 | 25600 | 25650 | 25500 | 6374 |
| 296 | 20230802 | 142000 | 27490246350 | 25600 | 25600 | 25700 | 25550 | 3306 |
| 297 | 20230802 | 141900 | 27405523800 | 25600 | 25600 | 25650 | 25550 | 3077 |
| 298 | 20230802 | 141800 | 27326739150 | 25600 | 25600 | 25700 | 25600 | 3369 |
| 299 | 20230802 | 141700 | 27240405900 | 25600 | 25550 | 25650 | 25450 | 2982 |
| 300 | 20230802 | 141600 | 27164164600 | 25500 | 25650 | 25650 | 25500 | 10065 |
| 301 | 20230802 | 141500 | 26906970850 | 25650 | 25700 | 25750 | 25650 | 4325 |
| 302 | 20230802 | 141400 | 26795980800 | 25700 | 25700 | 25750 | 25650 | 2513 |
| 303 | 20230802 | 141300 | 26731424800 | 25650 | 25800 | 25800 | 25650 | 6958 |
| 304 | 20230802 | 141200 | 26552502800 | 25800 | 25750 | 25850 | 25750 | 2691 |
| 305 | 20230802 | 141100 | 26483105500 | 25800 | 25850 | 25850 | 25750 | 2156 |
| 306 | 20230802 | 141000 | 26427518250 | 25750 | 25800 | 25850 | 25750 | 4914 |
| 307 | 20230802 | 140900 | 26300699300 | 25800 | 25600 | 25850 | 25550 | 29715 |
| 308 | 20230802 | 140800 | 25538536000 | 25600 | 25700 | 25750 | 25500 | 13888 |
| 309 | 20230802 | 140700 | 25182773700 | 25700 | 25700 | 25850 | 25600 | 11776 |
| 310 | 20230802 | 140600 | 24880324050 | 25700 | 25800 | 25900 | 25700 | 9979 |
| 311 | 20230802 | 140500 | 24623093800 | 25850 | 25850 | 26000 | 25750 | 17644 |
| 312 | 20230802 | 140400 | 24166541850 | 25850 | 26300 | 26400 | 25750 | 56447 |
| 313 | 20230802 | 140300 | 22698827350 | 26300 | 26300 | 26450 | 26300 | 2566 |
| 314 | 20230802 | 140200 | 22631173800 | 26300 | 26250 | 26400 | 26250 | 1770 |
| 315 | 20230802 | 140100 | 22584598650 | 26250 | 26300 | 26450 | 26250 | 4075 |
| 316 | 20230802 | 140000 | 22477486450 | 26400 | 26250 | 26450 | 26200 | 4463 |
| 317 | 20230802 | 135900 | 22360276250 | 26300 | 26300 | 26300 | 26250 | 3124 |
| 318 | 20230802 | 135800 | 22278145800 | 26300 | 26350 | 26400 | 26300 | 4597 |
| 319 | 20230802 | 135700 | 22157118500 | 26400 | 26400 | 26450 | 26350 | 1382 |
| 320 | 20230802 | 135600 | 22120694600 | 26400 | 26350 | 26400 | 26350 | 904 |
| 321 | 20230802 | 135500 | 22096853800 | 26350 | 26450 | 26500 | 26300 | 4731 |
| 322 | 20230802 | 135400 | 21971914200 | 26450 | 26450 | 26600 | 26350 | 6064 |
| 323 | 20230802 | 135300 | 21811205250 | 26300 | 26300 | 26450 | 26250 | 1564 |
| 324 | 20230802 | 135200 | 21769984450 | 26350 | 26200 | 26350 | 26150 | 3613 |
| 325 | 20230802 | 135100 | 21675282600 | 26200 | 26350 | 26350 | 26200 | 1973 |
| 326 | 20230802 | 135000 | 21623523600 | 26250 | 26250 | 26400 | 26250 | 2455 |
| 327 | 20230802 | 134900 | 21558910600 | 26250 | 26300 | 26350 | 26250 | 295 |
| 328 | 20230802 | 134800 | 21551161000 | 26250 | 26250 | 26350 | 26200 | 1175 |
| 329 | 20230802 | 134700 | 21520256100 | 26250 | 26300 | 26350 | 26250 | 5360 |
| 330 | 20230802 | 134600 | 21379400400 | 26350 | 26350 | 26400 | 26300 | 1040 |
| 331 | 20230802 | 134500 | 21351997400 | 26400 | 26350 | 26450 | 26350 | 1445 |
| 332 | 20230802 | 134400 | 21313899600 | 26400 | 26350 | 26400 | 26300 | 1748 |
| 333 | 20230802 | 134300 | 21267840300 | 26400 | 26400 | 26500 | 26350 | 2378 |
| 334 | 20230802 | 134200 | 21205035150 | 26400 | 26250 | 26450 | 26250 | 2278 |
| 335 | 20230802 | 134100 | 21144981350 | 26250 | 26400 | 26400 | 26250 | 864 |
| 336 | 20230802 | 134000 | 21122251800 | 26350 | 26150 | 26350 | 26100 | 11306 |
| 337 | 20230802 | 133900 | 20825562750 | 26200 | 26350 | 26350 | 26050 | 9628 |
| 338 | 20230802 | 133800 | 20573104850 | 26400 | 26350 | 26500 | 26350 | 2585 |
| 339 | 20230802 | 133700 | 20504695050 | 26300 | 26300 | 26450 | 26200 | 4620 |
| 340 | 20230802 | 133600 | 20383323500 | 26300 | 26450 | 26450 | 26200 | 12730 |
| 341 | 20230802 | 133500 | 20048309400 | 26400 | 26350 | 26450 | 26350 | 990 |
| 342 | 20230802 | 133400 | 20022176050 | 26400 | 26500 | 26550 | 26400 | 10106 |
| 343 | 20230802 | 133300 | 19755163850 | 26500 | 26500 | 26550 | 26450 | 2740 |
| 344 | 20230802 | 133200 | 19682560800 | 26500 | 26550 | 26550 | 26500 | 883 |
| 345 | 20230802 | 133100 | 19659159250 | 26500 | 26550 | 26600 | 26500 | 5327 |
| 346 | 20230802 | 133000 | 19517805250 | 26550 | 26550 | 26600 | 26550 | 287 |
| 347 | 20230802 | 132900 | 19510185200 | 26550 | 26600 | 26600 | 26550 | 939 |
| 348 | 20230802 | 132800 | 19485241800 | 26600 | 26550 | 26650 | 26550 | 519 |
| 349 | 20230802 | 132700 | 19471435850 | 26550 | 26600 | 26650 | 26550 | 1401 |
| 350 | 20230802 | 132600 | 19434167900 | 26650 | 26650 | 26700 | 26550 | 1480 |
| 351 | 20230802 | 132500 | 19394758200 | 26700 | 26550 | 26700 | 26550 | 262 |
| 352 | 20230802 | 132400 | 19387773900 | 26550 | 26600 | 26750 | 26500 | 7914 |
| 353 | 20230802 | 132300 | 19177518250 | 26600 | 26650 | 26650 | 26600 | 3278 |
| 354 | 20230802 | 132200 | 19090294700 | 26650 | 26650 | 26750 | 26600 | 2404 |
| 355 | 20230802 | 132100 | 19026259650 | 26650 | 26800 | 26850 | 26650 | 5666 |
| 356 | 20230802 | 132000 | 18874757000 | 26850 | 26800 | 26850 | 26800 | 2397 |
| 357 | 20230802 | 131900 | 18810509100 | 26850 | 26750 | 26850 | 26750 | 670 |
| 358 | 20230802 | 131800 | 18792555500 | 26750 | 26750 | 26800 | 26750 | 901 |
| 359 | 20230802 | 131700 | 18768413800 | 26750 | 26800 | 26800 | 26750 | 1283 |
| 360 | 20230802 | 131600 | 18734035550 | 26800 | 26800 | 26850 | 26800 | 2112 |
| 361 | 20230802 | 131500 | 18677433700 | 26800 | 26850 | 26850 | 26800 | 557 |
| 362 | 20230802 | 131400 | 18662482350 | 26850 | 26850 | 26950 | 26850 | 441 |
| 363 | 20230802 | 131300 | 18650639050 | 26850 | 26850 | 26950 | 26850 | 187 |
| 364 | 20230802 | 131200 | 18645603550 | 26800 | 26800 | 26800 | 26800 | 349 |
| 365 | 20230802 | 131100 | 18636250350 | 26800 | 26800 | 26850 | 26800 | 986 |
| 366 | 20230802 | 131000 | 18609825500 | 26800 | 26800 | 26800 | 26800 | 922 |
| 367 | 20230802 | 130900 | 18585115900 | 26800 | 26800 | 26800 | 26800 | 168 |
| 368 | 20230802 | 130800 | 18580613500 | 26850 | 26800 | 26900 | 26800 | 1194 |
| 369 | 20230802 | 130700 | 18548555550 | 26800 | 26800 | 26850 | 26800 | 144 |
| 370 | 20230802 | 130600 | 18544695000 | 26800 | 26800 | 26850 | 26800 | 191 |
| 371 | 20230802 | 130500 | 18539572350 | 26800 | 26850 | 26850 | 26800 | 773 |
| 372 | 20230802 | 130400 | 18518818150 | 26850 | 26850 | 26850 | 26850 | 152 |
| 373 | 20230802 | 130300 | 18514736950 | 26850 | 26850 | 26850 | 26850 | 1753 |
| 374 | 20230802 | 130200 | 18467668900 | 26900 | 26850 | 26900 | 26850 | 1218 |
| 375 | 20230802 | 130100 | 18434940100 | 26850 | 26900 | 26900 | 26850 | 232 |
| 376 | 20230802 | 130000 | 18428704800 | 26850 | 26800 | 26900 | 26800 | 807 |
| 377 | 20230802 | 125900 | 18407037000 | 26850 | 26850 | 26850 | 26850 | 3732 |
| 378 | 20230802 | 125800 | 18306832800 | 26850 | 26850 | 26850 | 26850 | 195 |
| 379 | 20230802 | 125700 | 18301597050 | 26900 | 26850 | 26900 | 26850 | 202 |
| 380 | 20230802 | 125600 | 18296169800 | 26900 | 26850 | 26900 | 26850 | 134 |
| 381 | 20230802 | 125500 | 18292566950 | 26850 | 26900 | 26950 | 26850 | 1466 |
| 382 | 20230802 | 125400 | 18253131900 | 26900 | 26900 | 26900 | 26900 | 76 |
| 383 | 20230802 | 125300 | 18251087500 | 26900 | 26900 | 26950 | 26900 | 1528 |
| 384 | 20230802 | 125200 | 18209979150 | 26900 | 26850 | 26950 | 26850 | 118 |
| 385 | 20230802 | 125100 | 18206804700 | 26850 | 26850 | 26850 | 26800 | 2477 |
| 386 | 20230802 | 125000 | 18140309350 | 26900 | 26850 | 26900 | 26850 | 248 |
| 387 | 20230802 | 124900 | 18133639250 | 26850 | 26850 | 26900 | 26850 | 1156 |
| 388 | 20230802 | 124800 | 18102557300 | 26850 | 26850 | 26850 | 26850 | 655 |
| 389 | 20230802 | 124700 | 18084970550 | 26900 | 26850 | 26900 | 26850 | 1617 |
| 390 | 20230802 | 124600 | 18041553500 | 26950 | 26950 | 27000 | 26900 | 4189 |
| 391 | 20230802 | 124500 | 17928856450 | 26950 | 27000 | 27000 | 26950 | 3379 |
| 392 | 20230802 | 124400 | 17837720500 | 27000 | 27050 | 27050 | 27000 | 149 |
| 393 | 20230802 | 124300 | 17833694200 | 27000 | 27000 | 27050 | 27000 | 1689 |
| 394 | 20230802 | 124200 | 17788066150 | 27000 | 27050 | 27050 | 27000 | 433 |
| 395 | 20230802 | 124100 | 17776355700 | 27050 | 27050 | 27100 | 27000 | 345 |
| 396 | 20230802 | 124000 | 17767023950 | 27050 | 27050 | 27050 | 27000 | 302 |
| 397 | 20230802 | 123900 | 17758857700 | 27000 | 27000 | 27050 | 27000 | 1106 |
| 398 | 20230802 | 123800 | 17728994700 | 27000 | 27050 | 27050 | 27000 | 254 |
| 399 | 20230802 | 123700 | 17722125050 | 27050 | 27000 | 27050 | 27000 | 94 |
| 400 | 20230802 | 123600 | 17719584050 | 27050 | 27000 | 27050 | 27000 | 790 |
| 401 | 20230802 | 123500 | 17698252850 | 27000 | 27000 | 27050 | 27000 | 275 |
| 402 | 20230802 | 123400 | 17690827300 | 27000 | 27000 | 27000 | 26950 | 645 |
| 403 | 20230802 | 123300 | 17673416300 | 26950 | 27000 | 27050 | 26950 | 244 |
| 404 | 20230802 | 123200 | 17666830050 | 27000 | 27050 | 27050 | 27000 | 61 |
| 405 | 20230802 | 123100 | 17665181050 | 27000 | 27000 | 27050 | 26950 | 778 |
| 406 | 20230802 | 123000 | 17644175350 | 27000 | 27000 | 27050 | 26950 | 335 |
| 407 | 20230802 | 122900 | 17635144900 | 26950 | 27050 | 27100 | 26900 | 2157 |
| 408 | 20230802 | 122800 | 17577025400 | 27050 | 27000 | 27050 | 27000 | 133 |
| 409 | 20230802 | 122700 | 17573429450 | 27050 | 27000 | 27050 | 27000 | 834 |
| 410 | 20230802 | 122600 | 17550909700 | 27050 | 27000 | 27050 | 27000 | 29 |
| 411 | 20230802 | 122500 | 17550126550 | 27000 | 26950 | 27050 | 26950 | 445 |
| 412 | 20230802 | 122400 | 17538117200 | 26950 | 27000 | 27050 | 26900 | 1020 |
| 413 | 20230802 | 122300 | 17510588850 | 27000 | 26950 | 27050 | 26950 | 80 |
| 414 | 20230802 | 122200 | 17508429550 | 26950 | 26900 | 26950 | 26900 | 221 |
| 415 | 20230802 | 122100 | 17502483400 | 26850 | 27000 | 27050 | 26850 | 10563 |
| 416 | 20230802 | 122000 | 17218084000 | 27000 | 26950 | 27050 | 26950 | 425 |
| 417 | 20230802 | 121900 | 17206609400 | 26950 | 26950 | 26950 | 26950 | 62 |
| 418 | 20230802 | 121800 | 17204938500 | 26950 | 27000 | 27050 | 26950 | 583 |
| 419 | 20230802 | 121700 | 17189195950 | 27000 | 27000 | 27100 | 26950 | 658 |
| 420 | 20230802 | 121600 | 17171433700 | 26950 | 26900 | 26950 | 26900 | 692 |
| 421 | 20230802 | 121500 | 17152810450 | 26950 | 27000 | 27050 | 26900 | 2641 |
| 422 | 20230802 | 121400 | 17081551850 | 27100 | 27000 | 27100 | 27000 | 95 |
| 423 | 20230802 | 121300 | 17078982650 | 27050 | 27050 | 27050 | 27050 | 58 |
| 424 | 20230802 | 121200 | 17077413750 | 27050 | 27100 | 27150 | 27050 | 2079 |
| 425 | 20230802 | 121100 | 17021129600 | 27150 | 27100 | 27150 | 27050 | 404 |
| 426 | 20230802 | 121000 | 17010170650 | 27100 | 27100 | 27100 | 27050 | 514 |
| 427 | 20230802 | 120900 | 16996241350 | 27100 | 27100 | 27150 | 27100 | 1787 |
| 428 | 20230802 | 120800 | 16947812600 | 27100 | 27150 | 27150 | 27100 | 960 |
| 429 | 20230802 | 120700 | 16921796150 | 27150 | 27200 | 27200 | 27150 | 315 |
| 430 | 20230802 | 120600 | 16913228600 | 27200 | 27250 | 27300 | 27150 | 2888 |
| 431 | 20230802 | 120500 | 16834692250 | 27300 | 27200 | 27350 | 27200 | 2181 |
| 432 | 20230802 | 120400 | 16775292050 | 27200 | 27100 | 27200 | 27100 | 415 |
| 433 | 20230802 | 120300 | 16764021500 | 27150 | 27100 | 27200 | 27100 | 1097 |
| 434 | 20230802 | 120200 | 16734241450 | 27150 | 27100 | 27150 | 27100 | 70 |
| 435 | 20230802 | 120100 | 16732343250 | 27100 | 27050 | 27150 | 27050 | 1833 |
| 436 | 20230802 | 120000 | 16682728050 | 27050 | 27050 | 27100 | 27000 | 179 |
| 437 | 20230802 | 115900 | 16677887450 | 27050 | 27050 | 27050 | 27000 | 1930 |
| 438 | 20230802 | 115800 | 16625757900 | 27050 | 27050 | 27050 | 27000 | 838 |
| 439 | 20230802 | 115700 | 16603090400 | 27050 | 27050 | 27050 | 27000 | 1243 |
| 440 | 20230802 | 115600 | 16569483000 | 27100 | 27050 | 27100 | 27000 | 238 |
| 441 | 20230802 | 115500 | 16563046600 | 27050 | 27000 | 27050 | 27000 | 904 |
| 442 | 20230802 | 115400 | 16538611700 | 27000 | 27000 | 27050 | 27000 | 822 |
| 443 | 20230802 | 115300 | 16516411850 | 27050 | 27050 | 27100 | 27050 | 382 |
| 444 | 20230802 | 115200 | 16506078700 | 27050 | 27050 | 27050 | 27000 | 503 |
| 445 | 20230802 | 115100 | 16492473900 | 27050 | 27050 | 27050 | 27050 | 559 |
| 446 | 20230802 | 115000 | 16477352950 | 27050 | 27050 | 27100 | 27050 | 221 |
| 447 | 20230802 | 114900 | 16471374400 | 27050 | 27050 | 27100 | 27050 | 787 |
| 448 | 20230802 | 114800 | 16450085250 | 27100 | 27050 | 27100 | 27050 | 286 |
| 449 | 20230802 | 114700 | 16442346050 | 27100 | 27100 | 27100 | 27050 | 282 |
| 450 | 20230802 | 114600 | 16434714600 | 27100 | 27150 | 27200 | 27050 | 1113 |
| 451 | 20230802 | 114500 | 16404536750 | 27150 | 27150 | 27150 | 27050 | 369 |
| 452 | 20230802 | 114400 | 16394536650 | 27200 | 27050 | 27200 | 27050 | 535 |
| 453 | 20230802 | 114300 | 16380014600 | 27150 | 27100 | 27150 | 27050 | 1376 |
| 454 | 20230802 | 114200 | 16342719200 | 27150 | 27050 | 27150 | 27050 | 728 |
| 455 | 20230802 | 114100 | 16323008200 | 27100 | 27100 | 27100 | 27050 | 926 |
| 456 | 20230802 | 114000 | 16297927050 | 27050 | 27050 | 27100 | 27050 | 1488 |
| 457 | 20230802 | 113900 | 16257675900 | 27050 | 27050 | 27100 | 27050 | 686 |
| 458 | 20230802 | 113800 | 16239119250 | 27100 | 27050 | 27100 | 27050 | 69 |
| 459 | 20230802 | 113700 | 16237250150 | 27050 | 27100 | 27150 | 27050 | 328 |
| 460 | 20230802 | 113600 | 16228365750 | 27100 | 27100 | 27150 | 27100 | 998 |
| 461 | 20230802 | 113500 | 16201319450 | 27100 | 27150 | 27150 | 27100 | 371 |
| 462 | 20230802 | 113400 | 16191260700 | 27100 | 27150 | 27200 | 27100 | 1194 |
| 463 | 20230802 | 113300 | 16158844250 | 27150 | 27100 | 27150 | 27100 | 238 |
| 464 | 20230802 | 113200 | 16152393850 | 27150 | 27150 | 27150 | 27050 | 1344 |
| 465 | 20230802 | 113100 | 16115968600 | 27100 | 27200 | 27200 | 27100 | 426 |
| 466 | 20230802 | 113000 | 16104400200 | 27200 | 27200 | 27250 | 27150 | 659 |
| 467 | 20230802 | 112900 | 16086457150 | 27200 | 27050 | 27250 | 27050 | 1782 |
| 468 | 20230802 | 112800 | 16038031050 | 27000 | 27200 | 27200 | 27000 | 3726 |
| 469 | 20230802 | 112700 | 15937232150 | 27150 | 27150 | 27200 | 27000 | 8304 |
| 470 | 20230802 | 112600 | 15712599700 | 27100 | 27200 | 27250 | 27100 | 3237 |
| 471 | 20230802 | 112500 | 15624628750 | 27200 | 27200 | 27300 | 27200 | 712 |
| 472 | 20230802 | 112400 | 15605256350 | 27200 | 27250 | 27300 | 27200 | 213 |
| 473 | 20230802 | 112300 | 15599458100 | 27250 | 27250 | 27300 | 27200 | 417 |
| 474 | 20230802 | 112200 | 15588098500 | 27250 | 27300 | 27300 | 27250 | 400 |
| 475 | 20230802 | 112100 | 15577197900 | 27300 | 27250 | 27300 | 27200 | 2061 |
| 476 | 20230802 | 112000 | 15521044350 | 27300 | 27350 | 27350 | 27250 | 6350 |
| 477 | 20230802 | 111900 | 15347689900 | 27350 | 27400 | 27400 | 27350 | 1073 |
| 478 | 20230802 | 111800 | 15318343150 | 27400 | 27350 | 27400 | 27300 | 1433 |
| 479 | 20230802 | 111700 | 15279145200 | 27350 | 27450 | 27450 | 27350 | 1174 |
| 480 | 20230802 | 111600 | 15246942550 | 27450 | 27400 | 27450 | 27350 | 577 |
| 481 | 20230802 | 111500 | 15231132750 | 27350 | 27350 | 27400 | 27300 | 485 |
| 482 | 20230802 | 111400 | 15217867900 | 27400 | 27400 | 27400 | 27300 | 919 |
| 483 | 20230802 | 111300 | 15192732800 | 27350 | 27400 | 27400 | 27350 | 386 |
| 484 | 20230802 | 111200 | 15182170200 | 27350 | 27350 | 27350 | 27350 | 154 |
| 485 | 20230802 | 111100 | 15177958300 | 27350 | 27350 | 27400 | 27350 | 555 |
| 486 | 20230802 | 111000 | 15162778550 | 27350 | 27400 | 27450 | 27350 | 97 |
| 487 | 20230802 | 110900 | 15160120550 | 27400 | 27400 | 27450 | 27350 | 634 |
| 488 | 20230802 | 110800 | 15142754350 | 27400 | 27500 | 27500 | 27400 | 877 |
| 489 | 20230802 | 110700 | 15118717700 | 27450 | 27400 | 27500 | 27350 | 442 |
| 490 | 20230802 | 110600 | 15106598200 | 27400 | 27400 | 27500 | 27400 | 247 |
| 491 | 20230802 | 110500 | 15099828300 | 27400 | 27400 | 27450 | 27350 | 348 |
| 492 | 20230802 | 110400 | 15090296000 | 27400 | 27400 | 27500 | 27350 | 3464 |
| 493 | 20230802 | 110300 | 14995466300 | 27400 | 27350 | 27400 | 27350 | 805 |
| 494 | 20230802 | 110200 | 14973449100 | 27350 | 27350 | 27400 | 27350 | 460 |
| 495 | 20230802 | 110100 | 14960855050 | 27400 | 27300 | 27400 | 27300 | 345 |
| 496 | 20230802 | 110000 | 14951427300 | 27300 | 27350 | 27400 | 27250 | 1650 |
| 497 | 20230802 | 105900 | 14906374600 | 27400 | 27550 | 27550 | 27300 | 1666 |
| 498 | 20230802 | 105800 | 14860715100 | 27500 | 27250 | 27550 | 27250 | 13248 |
| 499 | 20230802 | 105700 | 14497011700 | 27350 | 27350 | 27350 | 27250 | 6251 |
| 500 | 20230802 | 105600 | 14326145250 | 27350 | 27400 | 27450 | 27350 | 1242 |
| 501 | 20230802 | 105500 | 14292121950 | 27400 | 27400 | 27500 | 27400 | 1123 |
| 502 | 20230802 | 105400 | 14261346250 | 27500 | 27400 | 27500 | 27400 | 540 |
| 503 | 20230802 | 105300 | 14246537700 | 27400 | 27350 | 27500 | 27350 | 227 |
| 504 | 20230802 | 105200 | 14240317650 | 27600 | 27550 | 27600 | 27350 | 7138 |
| 505 | 20230802 | 105100 | 14044302850 | 27550 | 27550 | 27550 | 27550 | 238 |
| 506 | 20230802 | 105000 | 14037745950 | 27550 | 27550 | 27600 | 27500 | 827 |
| 507 | 20230802 | 104900 | 14014976750 | 27550 | 27550 | 27600 | 27550 | 926 |
| 508 | 20230802 | 104800 | 13989465250 | 27600 | 27550 | 27600 | 27500 | 537 |
| 509 | 20230802 | 104700 | 13974665900 | 27550 | 27400 | 27600 | 27400 | 6595 |
| 510 | 20230802 | 104600 | 13793251250 | 27400 | 27500 | 27500 | 27400 | 4248 |
| 511 | 20230802 | 104500 | 13676540200 | 27500 | 27550 | 27550 | 27500 | 388 |
| 512 | 20230802 | 104400 | 13665868100 | 27550 | 27500 | 27550 | 27500 | 584 |
| 513 | 20230802 | 104300 | 13649788800 | 27550 | 27550 | 27600 | 27550 | 387 |
| 514 | 20230802 | 104200 | 13639126000 | 27550 | 27550 | 27550 | 27500 | 984 |
| 515 | 20230802 | 104100 | 13612018100 | 27600 | 27550 | 27600 | 27550 | 1050 |
| 516 | 20230802 | 104000 | 13583086200 | 27550 | 27600 | 27600 | 27550 | 1618 |
| 517 | 20230802 | 103900 | 13538440550 | 27600 | 27600 | 27650 | 27500 | 2590 |
| 518 | 20230802 | 103800 | 13467079200 | 27600 | 27600 | 27650 | 27600 | 876 |
| 519 | 20230802 | 103700 | 13442900550 | 27600 | 27550 | 27650 | 27550 | 86 |
| 520 | 20230802 | 103600 | 13440528550 | 27600 | 27700 | 27700 | 27600 | 2955 |
| 521 | 20230802 | 103500 | 13358884100 | 27700 | 27750 | 27850 | 27700 | 742 |
| 522 | 20230802 | 103400 | 13338290350 | 27750 | 27750 | 27800 | 27700 | 246 |
| 523 | 20230802 | 103300 | 13331462200 | 27800 | 27700 | 27900 | 27700 | 160 |
| 524 | 20230802 | 103200 | 13327021500 | 27700 | 27850 | 27950 | 27700 | 689 |
| 525 | 20230802 | 103100 | 13307813950 | 27650 | 27750 | 27850 | 27650 | 629 |
| 526 | 20230802 | 103000 | 13290393800 | 27750 | 27700 | 27750 | 27650 | 887 |
| 527 | 20230802 | 102900 | 13265830900 | 27700 | 27700 | 27700 | 27650 | 269 |
| 528 | 20230802 | 102800 | 13258381650 | 27700 | 27700 | 27750 | 27650 | 2392 |
| 529 | 20230802 | 102700 | 13192119050 | 27750 | 27800 | 27850 | 27700 | 2160 |
| 530 | 20230802 | 102600 | 13132175150 | 27800 | 27750 | 27850 | 27750 | 1438 |
| 531 | 20230802 | 102500 | 13092183450 | 27750 | 27700 | 27750 | 27650 | 3009 |
| 532 | 20230802 | 102400 | 13008850700 | 27650 | 27600 | 27700 | 27600 | 1309 |
| 533 | 20230802 | 102300 | 12972703400 | 27600 | 27750 | 27850 | 27600 | 1767 |
| 534 | 20230802 | 102200 | 12923822500 | 27600 | 27700 | 27750 | 27600 | 2275 |
| 535 | 20230802 | 102100 | 12860873450 | 27700 | 27650 | 27900 | 27600 | 16308 |
| 536 | 20230802 | 102000 | 12409667300 | 27650 | 27900 | 27900 | 27650 | 8811 |
| 537 | 20230802 | 101900 | 12165239850 | 27900 | 28050 | 28050 | 27850 | 8145 |
| 538 | 20230802 | 101800 | 11937494500 | 28050 | 28100 | 28150 | 28050 | 727 |
| 539 | 20230802 | 101700 | 11917086150 | 28100 | 28150 | 28200 | 28050 | 1124 |
| 540 | 20230802 | 101600 | 11885511750 | 28100 | 28100 | 28300 | 28100 | 482 |
| 541 | 20230802 | 101500 | 11871966900 | 28100 | 28300 | 28300 | 28100 | 2320 |
| 542 | 20230802 | 101400 | 11806551050 | 28150 | 28200 | 28200 | 28150 | 329 |
| 543 | 20230802 | 101300 | 11797288050 | 28200 | 28150 | 28250 | 28100 | 978 |
| 544 | 20230802 | 101200 | 11769768000 | 28150 | 28250 | 28300 | 28100 | 1946 |
| 545 | 20230802 | 101100 | 11714912850 | 28300 | 28200 | 28300 | 28200 | 341 |
| 546 | 20230802 | 101000 | 11705291300 | 28200 | 28250 | 28250 | 28200 | 359 |
| 547 | 20230802 | 100900 | 11695151000 | 28250 | 28250 | 28300 | 28250 | 89 |
| 548 | 20230802 | 100800 | 11692636100 | 28250 | 28350 | 28350 | 28200 | 2337 |
| 549 | 20230802 | 100700 | 11626522250 | 28300 | 28350 | 28450 | 28300 | 302 |
| 550 | 20230802 | 100600 | 11617961000 | 28450 | 28450 | 28450 | 28300 | 460 |
| 551 | 20230802 | 100500 | 11604891900 | 28450 | 28450 | 28450 | 28300 | 1205 |
| 552 | 20230802 | 100400 | 11570732550 | 28450 | 28350 | 28500 | 28300 | 2174 |
| 553 | 20230802 | 100300 | 11509006150 | 28350 | 28300 | 28350 | 28150 | 1000 |
| 554 | 20230802 | 100200 | 11480715650 | 28300 | 28200 | 28300 | 28150 | 886 |
| 555 | 20230802 | 100100 | 11455719250 | 28250 | 28250 | 28250 | 28200 | 424 |
| 556 | 20230802 | 100000 | 11443742550 | 28200 | 28200 | 28250 | 28050 | 2558 |
| 557 | 20230802 | 095900 | 11371880000 | 28200 | 28100 | 28200 | 28000 | 1603 |
| 558 | 20230802 | 095800 | 11326813200 | 28050 | 28050 | 28150 | 28000 | 7703 |
| 559 | 20230802 | 095700 | 11110877000 | 28050 | 28050 | 28100 | 28000 | 2170 |
| 560 | 20230802 | 095600 | 11050041600 | 28050 | 28150 | 28150 | 28000 | 5792 |
| 561 | 20230802 | 095500 | 10887505650 | 28200 | 28250 | 28300 | 28150 | 3919 |
| 562 | 20230802 | 095400 | 10776851900 | 28200 | 28300 | 28300 | 28200 | 1667 |
| 563 | 20230802 | 095300 | 10729748150 | 28300 | 28250 | 28350 | 28250 | 314 |
| 564 | 20230802 | 095200 | 10720870150 | 28250 | 28300 | 28450 | 28200 | 5888 |
| 565 | 20230802 | 095100 | 10554017750 | 28300 | 28350 | 28350 | 28250 | 964 |
| 566 | 20230802 | 095000 | 10526736800 | 28350 | 28350 | 28400 | 28300 | 800 |
| 567 | 20230802 | 094900 | 10504051700 | 28400 | 28400 | 28400 | 28200 | 2485 |
| 568 | 20230802 | 094800 | 10433742400 | 28400 | 28500 | 28500 | 28400 | 925 |
| 569 | 20230802 | 094700 | 10407462150 | 28450 | 28350 | 28500 | 28300 | 1801 |
| 570 | 20230802 | 094600 | 10356374900 | 28350 | 28500 | 28500 | 28200 | 6120 |
| 571 | 20230802 | 094500 | 10182733000 | 28500 | 28600 | 28650 | 28500 | 2688 |
| 572 | 20230802 | 094400 | 10105984200 | 28650 | 28600 | 28850 | 28550 | 3038 |
| 573 | 20230802 | 094300 | 10019126000 | 28650 | 28900 | 28900 | 28600 | 4845 |
| 574 | 20230802 | 094200 | 9879935900 | 28900 | 29000 | 29050 | 28850 | 3761 |
| 575 | 20230802 | 094100 | 9771114850 | 29000 | 28900 | 29050 | 28900 | 1465 |
| 576 | 20230802 | 094000 | 9728604200 | 29000 | 28950 | 29050 | 28900 | 4091 |
| 577 | 20230802 | 093900 | 9609946300 | 28950 | 28750 | 29000 | 28700 | 2132 |
| 578 | 20230802 | 093800 | 9548260400 | 28700 | 28650 | 28950 | 28650 | 3087 |
| 579 | 20230802 | 093700 | 9459456100 | 28650 | 29000 | 29000 | 28650 | 22517 |
| 580 | 20230802 | 093600 | 8810576100 | 28900 | 29050 | 29100 | 28850 | 4275 |
| 581 | 20230802 | 093500 | 8686771950 | 29050 | 28950 | 29100 | 28950 | 4859 |
| 582 | 20230802 | 093400 | 8545606600 | 28900 | 29050 | 29050 | 28900 | 4456 |
| 583 | 20230802 | 093300 | 8416620200 | 28950 | 29150 | 29200 | 28950 | 4193 |
| 584 | 20230802 | 093200 | 8294657550 | 29100 | 28950 | 29250 | 28900 | 8480 |
| 585 | 20230802 | 093100 | 8048076600 | 28900 | 29000 | 29000 | 28700 | 25060 |
| 586 | 20230802 | 093000 | 7325155850 | 28950 | 29250 | 29350 | 28950 | 12762 |
| 587 | 20230802 | 092900 | 6953449750 | 29350 | 29400 | 29500 | 29200 | 23329 |
| 588 | 20230802 | 092800 | 6267665750 | 29400 | 28900 | 29450 | 28850 | 38739 |
| 589 | 20230802 | 092700 | 5139486150 | 28900 | 28700 | 28950 | 28550 | 12677 |
| 590 | 20230802 | 092600 | 4774784600 | 28700 | 27950 | 28750 | 27950 | 24388 |
| 591 | 20230802 | 092500 | 4079646550 | 27950 | 28000 | 28000 | 27900 | 2276 |
| 592 | 20230802 | 092400 | 4016021750 | 28000 | 28150 | 28150 | 28000 | 2264 |
| 593 | 20230802 | 092300 | 3952524100 | 28050 | 28250 | 28400 | 28050 | 2889 |
| 594 | 20230802 | 092200 | 3870876000 | 28250 | 27800 | 28250 | 27750 | 6165 |
| 595 | 20230802 | 092100 | 3698023250 | 27800 | 27850 | 27850 | 27750 | 2417 |
| 596 | 20230802 | 092000 | 3630797000 | 27850 | 27850 | 27850 | 27800 | 3238 |
| 597 | 20230802 | 091900 | 3540745400 | 27800 | 27800 | 27950 | 27750 | 3675 |
| 598 | 20230802 | 091800 | 3438561450 | 27900 | 27950 | 27950 | 27750 | 3314 |
| 599 | 20230802 | 091700 | 3346106000 | 28000 | 28050 | 28050 | 27900 | 682 |
| 600 | 20230802 | 091600 | 3327050350 | 28050 | 27950 | 28050 | 27900 | 1541 |
| 601 | 20230802 | 091500 | 3283992350 | 27900 | 28300 | 28350 | 27900 | 7642 |
| 602 | 20230802 | 091400 | 3069526850 | 28300 | 28450 | 28550 | 28250 | 4048 |
| 603 | 20230802 | 091300 | 2954666400 | 28450 | 28450 | 28600 | 28350 | 4422 |
| 604 | 20230802 | 091200 | 2828539900 | 28450 | 28300 | 28650 | 28300 | 13752 |
| 605 | 20230802 | 091100 | 2436625400 | 28250 | 28250 | 28350 | 28150 | 4825 |
| 606 | 20230802 | 091000 | 2300132000 | 28250 | 28150 | 28250 | 28050 | 8953 |
| 607 | 20230802 | 090900 | 2048027150 | 28150 | 28000 | 28150 | 28000 | 4748 |
| 608 | 20230802 | 090800 | 1914769150 | 28000 | 28050 | 28050 | 27950 | 3087 |
| 609 | 20230802 | 090700 | 1828278800 | 28050 | 28150 | 28150 | 28000 | 1648 |
| 610 | 20230802 | 090600 | 1782013700 | 28150 | 28100 | 28150 | 27900 | 7826 |
| 611 | 20230802 | 090500 | 1562485750 | 28100 | 28100 | 28150 | 28000 | 1609 |
| 612 | 20230802 | 090400 | 1517300150 | 28050 | 28150 | 28250 | 28050 | 7825 |
| 613 | 20230802 | 090300 | 1297144150 | 28100 | 28000 | 28100 | 27900 | 10047 |
| 614 | 20230802 | 090200 | 1015428650 | 28050 | 27850 | 28150 | 27800 | 13233 |
| 615 | 20230802 | 090100 | 644488850 | 27650 | 27750 | 27900 | 27600 | 4298 |
| 616 | 20230802 | 090000 | 525096950 | 27900 | 27500 | 27900 | 27450 | 15890 |