36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 202100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 2953 |
| 3 | 20230804 | 202000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20230804 | 201900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20230804 | 201800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20230804 | 201700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20230804 | 201600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20230804 | 201500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20230804 | 201400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20230804 | 201300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20230804 | 201200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20230804 | 201100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20230804 | 201000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20230804 | 200900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20230804 | 200800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20230804 | 200700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20230804 | 200600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20230804 | 200500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20230804 | 200400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20230804 | 200300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20230804 | 200200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20230804 | 200100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20230804 | 200000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20230804 | 195900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20230804 | 195800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20230804 | 195700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20230804 | 195600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20230804 | 195500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20230804 | 195400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20230804 | 195300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20230804 | 195200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20230804 | 195100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 2953 |
| 33 | 20230804 | 195000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20230804 | 194900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20230804 | 194800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20230804 | 194700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20230804 | 194600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20230804 | 194500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20230804 | 194400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20230804 | 194300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20230804 | 194200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20230804 | 194100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20230804 | 194000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20230804 | 193900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20230804 | 193800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20230804 | 193700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20230804 | 193600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20230804 | 193500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20230804 | 193400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20230804 | 193300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20230804 | 193200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20230804 | 193100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20230804 | 193000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20230804 | 192900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20230804 | 192800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20230804 | 192700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20230804 | 192600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20230804 | 192500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20230804 | 192400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20230804 | 192300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20230804 | 192200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20230804 | 192100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 2953 |
| 63 | 20230804 | 192000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20230804 | 191900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20230804 | 191800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20230804 | 191700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20230804 | 191600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20230804 | 191500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20230804 | 191400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20230804 | 191300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20230804 | 191200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20230804 | 191100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20230804 | 191000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20230804 | 190900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20230804 | 190800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20230804 | 190700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20230804 | 190600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20230804 | 190500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20230804 | 190400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20230804 | 190300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20230804 | 190200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20230804 | 190100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20230804 | 190000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20230804 | 185900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20230804 | 185800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20230804 | 185700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20230804 | 185600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20230804 | 185500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20230804 | 185400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20230804 | 185300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20230804 | 185200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20230804 | 185100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 2953 |
| 93 | 20230804 | 185000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20230804 | 184900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20230804 | 184800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20230804 | 184700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20230804 | 184600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20230804 | 184500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20230804 | 184400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20230804 | 184300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20230804 | 184200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20230804 | 184100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20230804 | 184000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20230804 | 183900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20230804 | 183800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20230804 | 183700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20230804 | 183600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20230804 | 183500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20230804 | 183400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20230804 | 183300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20230804 | 183200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20230804 | 183100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20230804 | 183000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20230804 | 182900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20230804 | 182800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20230804 | 182700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20230804 | 182600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20230804 | 182500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20230804 | 182400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20230804 | 182300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20230804 | 182200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20230804 | 182100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 2953 |
| 123 | 20230804 | 182000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20230804 | 181900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20230804 | 181800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20230804 | 181700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20230804 | 181600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20230804 | 181500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20230804 | 181400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20230804 | 181300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20230804 | 181200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20230804 | 181100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20230804 | 181000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20230804 | 180900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20230804 | 180800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20230804 | 180700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20230804 | 180600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20230804 | 180500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20230804 | 180400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20230804 | 180300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20230804 | 180200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20230804 | 180100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20230804 | 180000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20230804 | 175900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20230804 | 175800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20230804 | 175700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20230804 | 175600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20230804 | 175500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20230804 | 175400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20230804 | 175300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20230804 | 175200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20230804 | 175100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 2953 |
| 153 | 20230804 | 175000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20230804 | 174900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20230804 | 174800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20230804 | 174700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20230804 | 174600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20230804 | 174500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20230804 | 174400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20230804 | 174300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20230804 | 174200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20230804 | 174100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20230804 | 174000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20230804 | 173900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20230804 | 173800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20230804 | 173700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20230804 | 173600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20230804 | 173500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20230804 | 173400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20230804 | 173300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20230804 | 173200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20230804 | 173100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20230804 | 173000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20230804 | 172900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20230804 | 172800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20230804 | 172700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20230804 | 172600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20230804 | 172500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20230804 | 172400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20230804 | 172300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20230804 | 172200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20230804 | 172100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 2953 |
| 183 | 20230804 | 172000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20230804 | 171900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20230804 | 171800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20230804 | 171700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20230804 | 171600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20230804 | 171500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20230804 | 171400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20230804 | 171300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20230804 | 171200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20230804 | 171100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20230804 | 171000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20230804 | 170900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20230804 | 170800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20230804 | 170700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20230804 | 170600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20230804 | 170500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20230804 | 170400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20230804 | 170300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20230804 | 170200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20230804 | 170100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20230804 | 170000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20230804 | 165900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20230804 | 165800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20230804 | 165700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20230804 | 165600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20230804 | 165500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20230804 | 165400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20230804 | 165300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20230804 | 165200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20230804 | 165100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 2953 |
| 213 | 20230804 | 165000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20230804 | 164900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20230804 | 164800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20230804 | 164700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20230804 | 164600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20230804 | 164500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20230804 | 164400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20230804 | 164300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20230804 | 164200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20230804 | 164100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20230804 | 164000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20230804 | 163900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20230804 | 163800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20230804 | 163700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20230804 | 163600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20230804 | 163500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20230804 | 163400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20230804 | 163300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20230804 | 163200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20230804 | 163100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20230804 | 163000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20230804 | 162900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20230804 | 162800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20230804 | 162700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20230804 | 162600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20230804 | 162500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20230804 | 162400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20230804 | 162300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20230804 | 162200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20230804 | 162100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 2953 |
| 243 | 20230804 | 162000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20230804 | 161900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 245 | 20230804 | 161800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 246 | 20230804 | 161700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 247 | 20230804 | 161600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 248 | 20230804 | 161500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 249 | 20230804 | 161400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 250 | 20230804 | 161300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 251 | 20230804 | 161200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 252 | 20230804 | 161100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 253 | 20230804 | 161000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 254 | 20230804 | 160900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 255 | 20230804 | 160800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 256 | 20230804 | 160700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 257 | 20230804 | 160600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 258 | 20230804 | 160500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 259 | 20230804 | 160400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 260 | 20230804 | 160300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 261 | 20230804 | 160200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 262 | 20230804 | 160100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 263 | 20230804 | 160000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 264 | 20230804 | 155900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 265 | 20230804 | 155800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 266 | 20230804 | 155700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 267 | 20230804 | 155600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 268 | 20230804 | 155500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 269 | 20230804 | 155400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 270 | 20230804 | 155300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 271 | 20230804 | 155200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 272 | 20230804 | 155100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 2953 |
| 273 | 20230804 | 155000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 274 | 20230804 | 154900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 275 | 20230804 | 154800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 276 | 20230804 | 154700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 277 | 20230804 | 154600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 278 | 20230804 | 154500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 279 | 20230804 | 154400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 280 | 20230804 | 154300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 281 | 20230804 | 154200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 282 | 20230804 | 154100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 283 | 20230804 | 154000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 284 | 20230804 | 153900 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 285 | 20230804 | 153800 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 286 | 20230804 | 153700 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 287 | 20230804 | 153600 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 288 | 20230804 | 153500 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 289 | 20230804 | 153400 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 290 | 20230804 | 153300 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 291 | 20230804 | 153200 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 292 | 20230804 | 153100 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 293 | 20230804 | 153000 | 9767396250 | 27850 | 27850 | 27850 | 27850 | 2953 |
| 294 | 20230804 | 152900 | 9685155200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 295 | 20230804 | 152800 | 9685155200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 296 | 20230804 | 152700 | 9685155200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 297 | 20230804 | 152600 | 9685155200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 298 | 20230804 | 152500 | 9685155200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 299 | 20230804 | 152400 | 9685155200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 300 | 20230804 | 152300 | 9685155200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 301 | 20230804 | 152200 | 9685155200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 302 | 20230804 | 152100 | 9685155200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 303 | 20230804 | 152000 | 9685155200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 304 | 20230804 | 151900 | 9685155200 | 27800 | 27650 | 27800 | 27650 | 1915 |
| 305 | 20230804 | 151800 | 9631975450 | 27650 | 27700 | 27750 | 27650 | 190 |
| 306 | 20230804 | 151700 | 9626713700 | 27650 | 27650 | 27750 | 27650 | 399 |
| 307 | 20230804 | 151600 | 9615677850 | 27650 | 27750 | 27750 | 27650 | 797 |
| 308 | 20230804 | 151500 | 9593611250 | 27750 | 27550 | 27750 | 27550 | 1301 |
| 309 | 20230804 | 151400 | 9557633950 | 27550 | 27500 | 27600 | 27500 | 624 |
| 310 | 20230804 | 151300 | 9540450600 | 27500 | 27600 | 27650 | 27500 | 674 |
| 311 | 20230804 | 151200 | 9521882300 | 27600 | 27550 | 27600 | 27500 | 621 |
| 312 | 20230804 | 151100 | 9504773000 | 27550 | 27600 | 27650 | 27550 | 844 |
| 313 | 20230804 | 151000 | 9481489750 | 27600 | 27650 | 27700 | 27600 | 841 |
| 314 | 20230804 | 150900 | 9458256850 | 27650 | 27600 | 27650 | 27550 | 908 |
| 315 | 20230804 | 150800 | 9433196050 | 27600 | 27600 | 27700 | 27600 | 981 |
| 316 | 20230804 | 150700 | 9406111350 | 27650 | 27700 | 27700 | 27600 | 854 |
| 317 | 20230804 | 150600 | 9382511200 | 27650 | 27650 | 27700 | 27650 | 715 |
| 318 | 20230804 | 150500 | 9362731050 | 27650 | 27650 | 27700 | 27650 | 659 |
| 319 | 20230804 | 150400 | 9344495050 | 27650 | 27650 | 27700 | 27650 | 532 |
| 320 | 20230804 | 150300 | 9329777400 | 27650 | 27700 | 27700 | 27650 | 497 |
| 321 | 20230804 | 150200 | 9316030000 | 27700 | 27700 | 27750 | 27650 | 754 |
| 322 | 20230804 | 150100 | 9295148700 | 27700 | 27700 | 27750 | 27650 | 399 |
| 323 | 20230804 | 150000 | 9284106650 | 27650 | 27700 | 27700 | 27600 | 789 |
| 324 | 20230804 | 145900 | 9262274300 | 27700 | 27750 | 27800 | 27650 | 649 |
| 325 | 20230804 | 145800 | 9244293550 | 27700 | 27850 | 27850 | 27650 | 615 |
| 326 | 20230804 | 145700 | 9227239900 | 27750 | 27850 | 27950 | 27750 | 3663 |
| 327 | 20230804 | 145600 | 9125086350 | 27800 | 27850 | 27900 | 27800 | 347 |
| 328 | 20230804 | 145500 | 9115417550 | 27850 | 27650 | 27900 | 27650 | 1079 |
| 329 | 20230804 | 145400 | 9085448550 | 27650 | 27700 | 27800 | 27650 | 696 |
| 330 | 20230804 | 145300 | 9066128700 | 27700 | 27650 | 27800 | 27650 | 884 |
| 331 | 20230804 | 145200 | 9041639900 | 27650 | 27700 | 27800 | 27650 | 921 |
| 332 | 20230804 | 145100 | 9016091600 | 27700 | 27700 | 27800 | 27700 | 609 |
| 333 | 20230804 | 145000 | 8999198000 | 27750 | 27750 | 27800 | 27700 | 543 |
| 334 | 20230804 | 144900 | 8984138400 | 27750 | 27750 | 27800 | 27700 | 574 |
| 335 | 20230804 | 144800 | 8968204350 | 27750 | 27800 | 27850 | 27700 | 1066 |
| 336 | 20230804 | 144700 | 8938597200 | 27750 | 27750 | 27800 | 27700 | 569 |
| 337 | 20230804 | 144600 | 8922816100 | 27700 | 27750 | 27800 | 27700 | 1201 |
| 338 | 20230804 | 144500 | 8889517200 | 27800 | 27800 | 27850 | 27700 | 740 |
| 339 | 20230804 | 144400 | 8868952100 | 27800 | 27850 | 27900 | 27750 | 794 |
| 340 | 20230804 | 144300 | 8846902650 | 27850 | 27850 | 27900 | 27800 | 591 |
| 341 | 20230804 | 144200 | 8830444500 | 27900 | 27850 | 28000 | 27800 | 882 |
| 342 | 20230804 | 144100 | 8805857800 | 27850 | 27800 | 27900 | 27800 | 798 |
| 343 | 20230804 | 144000 | 8783655850 | 27800 | 27800 | 27900 | 27750 | 707 |
| 344 | 20230804 | 143900 | 8764011450 | 27750 | 27800 | 27800 | 27700 | 670 |
| 345 | 20230804 | 143800 | 8745420450 | 27800 | 27750 | 27800 | 27700 | 787 |
| 346 | 20230804 | 143700 | 8723570750 | 27700 | 27700 | 27800 | 27700 | 1348 |
| 347 | 20230804 | 143600 | 8686214750 | 27650 | 27700 | 27800 | 27650 | 1246 |
| 348 | 20230804 | 143500 | 8651711900 | 27750 | 27750 | 27800 | 27700 | 567 |
| 349 | 20230804 | 143400 | 8635989050 | 27750 | 27750 | 27800 | 27700 | 1155 |
| 350 | 20230804 | 143300 | 8603944200 | 27800 | 27700 | 27850 | 27700 | 1284 |
| 351 | 20230804 | 143200 | 8568274450 | 27700 | 27750 | 27850 | 27700 | 1288 |
| 352 | 20230804 | 143100 | 8532526250 | 27750 | 27850 | 27850 | 27750 | 1454 |
| 353 | 20230804 | 143000 | 8492080500 | 27850 | 27950 | 27950 | 27850 | 653 |
| 354 | 20230804 | 142900 | 8473865900 | 27950 | 27950 | 28050 | 27950 | 585 |
| 355 | 20230804 | 142800 | 8457492400 | 27950 | 27950 | 28000 | 27950 | 521 |
| 356 | 20230804 | 142700 | 8442919050 | 28050 | 28100 | 28100 | 27950 | 2624 |
| 357 | 20230804 | 142600 | 8369292650 | 28150 | 28150 | 28200 | 28100 | 644 |
| 358 | 20230804 | 142500 | 8351173150 | 28200 | 28250 | 28300 | 28100 | 572 |
| 359 | 20230804 | 142400 | 8335039500 | 28150 | 28200 | 28250 | 28150 | 977 |
| 360 | 20230804 | 142300 | 8307528900 | 28200 | 28200 | 28300 | 28150 | 722 |
| 361 | 20230804 | 142200 | 8287142250 | 28200 | 28250 | 28250 | 28200 | 469 |
| 362 | 20230804 | 142100 | 8273908550 | 28200 | 28200 | 28250 | 28200 | 802 |
| 363 | 20230804 | 142000 | 8251275350 | 28200 | 28200 | 28300 | 28200 | 658 |
| 364 | 20230804 | 141900 | 8232682850 | 28150 | 28200 | 28300 | 28150 | 734 |
| 365 | 20230804 | 141800 | 8211969650 | 28200 | 28200 | 28300 | 28200 | 829 |
| 366 | 20230804 | 141700 | 8188520700 | 28200 | 28300 | 28300 | 28200 | 712 |
| 367 | 20230804 | 141600 | 8168398300 | 28300 | 28250 | 28300 | 28200 | 322 |
| 368 | 20230804 | 141500 | 8159295900 | 28250 | 28250 | 28300 | 28200 | 839 |
| 369 | 20230804 | 141400 | 8135588250 | 28200 | 28200 | 28300 | 28200 | 430 |
| 370 | 20230804 | 141300 | 8123439650 | 28200 | 28250 | 28250 | 28200 | 235 |
| 371 | 20230804 | 141200 | 8116805300 | 28250 | 28200 | 28250 | 28200 | 688 |
| 372 | 20230804 | 141100 | 8097375900 | 28200 | 28250 | 28250 | 28150 | 352 |
| 373 | 20230804 | 141000 | 8087437600 | 28250 | 28200 | 28250 | 28150 | 462 |
| 374 | 20230804 | 140900 | 8074403850 | 28200 | 28200 | 28250 | 28200 | 397 |
| 375 | 20230804 | 140800 | 8063201100 | 28200 | 28200 | 28250 | 28150 | 294 |
| 376 | 20230804 | 140700 | 8054906650 | 28200 | 28150 | 28250 | 28150 | 606 |
| 377 | 20230804 | 140600 | 8037800700 | 28150 | 28200 | 28250 | 28150 | 272 |
| 378 | 20230804 | 140500 | 8030124950 | 28150 | 28150 | 28200 | 28150 | 536 |
| 379 | 20230804 | 140400 | 8015012450 | 28200 | 28150 | 28200 | 28150 | 359 |
| 380 | 20230804 | 140300 | 8004899250 | 28150 | 28100 | 28200 | 28100 | 223 |
| 381 | 20230804 | 140200 | 7998615250 | 28150 | 28250 | 28250 | 28150 | 773 |
| 382 | 20230804 | 140100 | 7976829450 | 28150 | 28100 | 28250 | 28100 | 251 |
| 383 | 20230804 | 140000 | 7969743250 | 28100 | 28150 | 28250 | 28100 | 586 |
| 384 | 20230804 | 135900 | 7953218850 | 28200 | 28100 | 28200 | 28100 | 359 |
| 385 | 20230804 | 135800 | 7943115200 | 28100 | 28150 | 28250 | 28100 | 676 |
| 386 | 20230804 | 135700 | 7924044300 | 28250 | 28150 | 28250 | 28150 | 333 |
| 387 | 20230804 | 135600 | 7914651700 | 28150 | 28100 | 28200 | 28100 | 400 |
| 388 | 20230804 | 135500 | 7903393750 | 28100 | 28050 | 28150 | 28050 | 831 |
| 389 | 20230804 | 135400 | 7880050250 | 28050 | 28050 | 28100 | 28000 | 295 |
| 390 | 20230804 | 135300 | 7871768650 | 28100 | 28000 | 28100 | 28000 | 892 |
| 391 | 20230804 | 135200 | 7846723050 | 28100 | 28000 | 28100 | 28000 | 288 |
| 392 | 20230804 | 135100 | 7838644350 | 28100 | 27950 | 28100 | 27950 | 164 |
| 393 | 20230804 | 135000 | 7834041550 | 28050 | 28050 | 28100 | 27950 | 349 |
| 394 | 20230804 | 134900 | 7824265150 | 28050 | 28100 | 28150 | 28050 | 415 |
| 395 | 20230804 | 134800 | 7812603600 | 28100 | 28100 | 28150 | 28050 | 159 |
| 396 | 20230804 | 134700 | 7808136050 | 28100 | 28050 | 28150 | 28050 | 561 |
| 397 | 20230804 | 134600 | 7792378650 | 28100 | 28100 | 28150 | 28000 | 189 |
| 398 | 20230804 | 134500 | 7787067350 | 28000 | 28000 | 28150 | 28000 | 436 |
| 399 | 20230804 | 134400 | 7774844650 | 28000 | 28150 | 28200 | 28000 | 668 |
| 400 | 20230804 | 134300 | 7756076150 | 28150 | 28150 | 28200 | 28150 | 153 |
| 401 | 20230804 | 134200 | 7751761850 | 28100 | 28100 | 28200 | 28100 | 526 |
| 402 | 20230804 | 134100 | 7736968200 | 28100 | 28150 | 28200 | 28100 | 407 |
| 403 | 20230804 | 134000 | 7725504850 | 28200 | 28150 | 28200 | 28100 | 329 |
| 404 | 20230804 | 133900 | 7716228450 | 28150 | 28150 | 28200 | 28100 | 429 |
| 405 | 20230804 | 133800 | 7704150450 | 28150 | 28100 | 28200 | 28100 | 379 |
| 406 | 20230804 | 133700 | 7693481450 | 28200 | 28200 | 28200 | 28050 | 649 |
| 407 | 20230804 | 133600 | 7675226450 | 28050 | 28000 | 28200 | 28000 | 1069 |
| 408 | 20230804 | 133500 | 7645127250 | 28000 | 28150 | 28150 | 28000 | 504 |
| 409 | 20230804 | 133400 | 7630969400 | 28150 | 28200 | 28200 | 28050 | 484 |
| 410 | 20230804 | 133300 | 7617337850 | 28200 | 28200 | 28200 | 28150 | 438 |
| 411 | 20230804 | 133200 | 7604988750 | 28050 | 28150 | 28200 | 28050 | 355 |
| 412 | 20230804 | 133100 | 7594998850 | 28100 | 28100 | 28150 | 28050 | 746 |
| 413 | 20230804 | 133000 | 7574013450 | 28100 | 28050 | 28150 | 28000 | 524 |
| 414 | 20230804 | 132900 | 7559290200 | 28000 | 28150 | 28200 | 28000 | 455 |
| 415 | 20230804 | 132800 | 7546503800 | 28100 | 28150 | 28200 | 28050 | 358 |
| 416 | 20230804 | 132700 | 7536434500 | 28000 | 28150 | 28200 | 28000 | 2394 |
| 417 | 20230804 | 132600 | 7469112050 | 28150 | 28150 | 28200 | 28100 | 543 |
| 418 | 20230804 | 132500 | 7453828850 | 28100 | 28200 | 28200 | 28100 | 183 |
| 419 | 20230804 | 132400 | 7448671700 | 28100 | 28050 | 28200 | 28050 | 651 |
| 420 | 20230804 | 132300 | 7430352100 | 28050 | 28250 | 28250 | 28050 | 1757 |
| 421 | 20230804 | 132200 | 7380889350 | 28250 | 28200 | 28250 | 28200 | 174 |
| 422 | 20230804 | 132100 | 7375974200 | 28200 | 28250 | 28300 | 28200 | 765 |
| 423 | 20230804 | 132000 | 7354372350 | 28200 | 28250 | 28300 | 28150 | 711 |
| 424 | 20230804 | 131900 | 7334281200 | 28250 | 28200 | 28300 | 28200 | 4096 |
| 425 | 20230804 | 131800 | 7218582050 | 28250 | 28150 | 28250 | 28150 | 2792 |
| 426 | 20230804 | 131700 | 7139811350 | 28200 | 28150 | 28200 | 28100 | 1659 |
| 427 | 20230804 | 131600 | 7093091750 | 28150 | 28100 | 28150 | 28050 | 800 |
| 428 | 20230804 | 131500 | 7070604800 | 28050 | 28100 | 28100 | 28050 | 1328 |
| 429 | 20230804 | 131400 | 7033318550 | 28100 | 28050 | 28100 | 28050 | 1917 |
| 430 | 20230804 | 131300 | 6979461950 | 28100 | 28000 | 28100 | 28000 | 1471 |
| 431 | 20230804 | 131200 | 6938186550 | 28000 | 27950 | 28000 | 27950 | 2398 |
| 432 | 20230804 | 131100 | 6871045600 | 28000 | 27950 | 28000 | 27900 | 553 |
| 433 | 20230804 | 131000 | 6855577250 | 27900 | 27900 | 27950 | 27900 | 955 |
| 434 | 20230804 | 130900 | 6828886200 | 27900 | 27950 | 27950 | 27900 | 1196 |
| 435 | 20230804 | 130800 | 6795469350 | 27950 | 27850 | 27950 | 27850 | 556 |
| 436 | 20230804 | 130700 | 6779934150 | 27950 | 27900 | 27950 | 27850 | 599 |
| 437 | 20230804 | 130600 | 6763218400 | 27900 | 27950 | 27950 | 27850 | 350 |
| 438 | 20230804 | 130500 | 6753441000 | 27950 | 27750 | 27950 | 27750 | 1400 |
| 439 | 20230804 | 130400 | 6714381500 | 27750 | 27750 | 27900 | 27750 | 338 |
| 440 | 20230804 | 130300 | 6704986950 | 27800 | 27800 | 27800 | 27700 | 392 |
| 441 | 20230804 | 130200 | 6694106650 | 27900 | 27850 | 27900 | 27850 | 349 |
| 442 | 20230804 | 130100 | 6684383050 | 27900 | 27900 | 27900 | 27800 | 207 |
| 443 | 20230804 | 130000 | 6678611150 | 27900 | 27850 | 27900 | 27800 | 853 |
| 444 | 20230804 | 125900 | 6654827050 | 27800 | 27800 | 27850 | 27750 | 207 |
| 445 | 20230804 | 125800 | 6649067250 | 27850 | 27850 | 27900 | 27800 | 593 |
| 446 | 20230804 | 125700 | 6632552750 | 27900 | 27800 | 27900 | 27750 | 175 |
| 447 | 20230804 | 125600 | 6627682050 | 27750 | 27800 | 27800 | 27700 | 330 |
| 448 | 20230804 | 125500 | 6618512450 | 27800 | 27900 | 27900 | 27800 | 764 |
| 449 | 20230804 | 125400 | 6597210450 | 27900 | 27800 | 27900 | 27800 | 429 |
| 450 | 20230804 | 125300 | 6585265850 | 27800 | 27700 | 27800 | 27700 | 470 |
| 451 | 20230804 | 125200 | 6572208750 | 27700 | 27650 | 27800 | 27650 | 1019 |
| 452 | 20230804 | 125100 | 6543942350 | 27650 | 27750 | 27800 | 27600 | 683 |
| 453 | 20230804 | 125000 | 6525017800 | 27750 | 27750 | 27800 | 27700 | 288 |
| 454 | 20230804 | 124900 | 6517021800 | 27750 | 27750 | 27800 | 27750 | 770 |
| 455 | 20230804 | 124800 | 6495626050 | 27750 | 27750 | 27800 | 27750 | 200 |
| 456 | 20230804 | 124700 | 6490067700 | 27750 | 27800 | 27800 | 27700 | 552 |
| 457 | 20230804 | 124600 | 6474747000 | 27700 | 27750 | 27800 | 27700 | 157 |
| 458 | 20230804 | 124500 | 6470383150 | 27800 | 27650 | 27800 | 27600 | 772 |
| 459 | 20230804 | 124400 | 6449001750 | 27700 | 27550 | 27700 | 27550 | 221 |
| 460 | 20230804 | 124300 | 6442895500 | 27550 | 27450 | 27550 | 27450 | 266 |
| 461 | 20230804 | 124200 | 6435573300 | 27550 | 27550 | 27550 | 27400 | 200 |
| 462 | 20230804 | 124100 | 6430069200 | 27550 | 27450 | 27550 | 27300 | 844 |
| 463 | 20230804 | 124000 | 6406844750 | 27450 | 27400 | 27450 | 27350 | 351 |
| 464 | 20230804 | 123900 | 6397224850 | 27350 | 27400 | 27450 | 27350 | 219 |
| 465 | 20230804 | 123800 | 6391226150 | 27400 | 27300 | 27400 | 27300 | 187 |
| 466 | 20230804 | 123700 | 6386105450 | 27250 | 27350 | 27400 | 27200 | 199 |
| 467 | 20230804 | 123600 | 6380662150 | 27200 | 27300 | 27350 | 27200 | 212 |
| 468 | 20230804 | 123500 | 6374876100 | 27150 | 27250 | 27350 | 27150 | 242 |
| 469 | 20230804 | 123400 | 6368282450 | 27150 | 27150 | 27300 | 27150 | 713 |
| 470 | 20230804 | 123300 | 6348857500 | 27150 | 27200 | 27200 | 27100 | 853 |
| 471 | 20230804 | 123200 | 6325680100 | 27200 | 27200 | 27200 | 27200 | 62 |
| 472 | 20230804 | 123100 | 6323993700 | 27200 | 27250 | 27250 | 27200 | 194 |
| 473 | 20230804 | 123000 | 6318707700 | 27250 | 27250 | 27300 | 27250 | 46 |
| 474 | 20230804 | 122900 | 6317454150 | 27250 | 27200 | 27250 | 27200 | 70 |
| 475 | 20230804 | 122800 | 6315546850 | 27200 | 27150 | 27200 | 27150 | 143 |
| 476 | 20230804 | 122700 | 6311657450 | 27200 | 27150 | 27200 | 27150 | 209 |
| 477 | 20230804 | 122600 | 6305982850 | 27150 | 27200 | 27200 | 27150 | 449 |
| 478 | 20230804 | 122500 | 6293778200 | 27200 | 27200 | 27200 | 27200 | 107 |
| 479 | 20230804 | 122400 | 6290867800 | 27200 | 27300 | 27300 | 27200 | 593 |
| 480 | 20230804 | 122300 | 6274706400 | 27300 | 27350 | 27350 | 27250 | 309 |
| 481 | 20230804 | 122200 | 6266271250 | 27350 | 27350 | 27350 | 27300 | 253 |
| 482 | 20230804 | 122100 | 6259351950 | 27350 | 27300 | 27400 | 27300 | 883 |
| 483 | 20230804 | 122000 | 6235197850 | 27350 | 27300 | 27400 | 27250 | 395 |
| 484 | 20230804 | 121900 | 6224406250 | 27300 | 27450 | 27450 | 27300 | 759 |
| 485 | 20230804 | 121800 | 6203657250 | 27400 | 27400 | 27450 | 27400 | 167 |
| 486 | 20230804 | 121700 | 6199079350 | 27400 | 27450 | 27500 | 27400 | 375 |
| 487 | 20230804 | 121600 | 6188800100 | 27450 | 27600 | 27600 | 27400 | 1053 |
| 488 | 20230804 | 121500 | 6159747250 | 27600 | 27650 | 27700 | 27600 | 98 |
| 489 | 20230804 | 121400 | 6157039200 | 27650 | 27450 | 27650 | 27450 | 437 |
| 490 | 20230804 | 121300 | 6144973850 | 27500 | 27500 | 27550 | 27450 | 51 |
| 491 | 20230804 | 121200 | 6143570100 | 27500 | 27550 | 27550 | 27450 | 84 |
| 492 | 20230804 | 121100 | 6141256800 | 27550 | 27500 | 27550 | 27450 | 99 |
| 493 | 20230804 | 121000 | 6138531900 | 27550 | 27550 | 27550 | 27550 | 26 |
| 494 | 20230804 | 120900 | 6137815600 | 27550 | 27650 | 27650 | 27550 | 991 |
| 495 | 20230804 | 120800 | 6110426250 | 27650 | 27650 | 27650 | 27600 | 623 |
| 496 | 20230804 | 120700 | 6093200650 | 27700 | 27750 | 27750 | 27700 | 1348 |
| 497 | 20230804 | 120600 | 6055851150 | 27750 | 27700 | 27750 | 27700 | 72 |
| 498 | 20230804 | 120500 | 6053854750 | 27750 | 27550 | 27750 | 27550 | 1364 |
| 499 | 20230804 | 120400 | 6016097400 | 27550 | 27500 | 27600 | 27450 | 758 |
| 500 | 20230804 | 120300 | 5995193700 | 27500 | 27500 | 27600 | 27500 | 102 |
| 501 | 20230804 | 120200 | 5992382900 | 27450 | 27500 | 27500 | 27450 | 139 |
| 502 | 20230804 | 120100 | 5988561550 | 27500 | 27450 | 27500 | 27450 | 409 |
| 503 | 20230804 | 120000 | 5977314550 | 27450 | 27500 | 27600 | 27450 | 232 |
| 504 | 20230804 | 115900 | 5970936400 | 27500 | 27500 | 27500 | 27500 | 15 |
| 505 | 20230804 | 115800 | 5970523900 | 27500 | 27550 | 27550 | 27500 | 908 |
| 506 | 20230804 | 115700 | 5945517750 | 27550 | 27550 | 27550 | 27550 | 354 |
| 507 | 20230804 | 115600 | 5935765050 | 27550 | 27550 | 27600 | 27500 | 268 |
| 508 | 20230804 | 115500 | 5928375350 | 27550 | 27550 | 27550 | 27500 | 452 |
| 509 | 20230804 | 115400 | 5915925650 | 27550 | 27550 | 27550 | 27500 | 367 |
| 510 | 20230804 | 115300 | 5905832900 | 27600 | 27600 | 27600 | 27500 | 244 |
| 511 | 20230804 | 115200 | 5899102450 | 27550 | 27600 | 27600 | 27500 | 134 |
| 512 | 20230804 | 115100 | 5895407650 | 27600 | 27600 | 27600 | 27600 | 103 |
| 513 | 20230804 | 115000 | 5892564850 | 27600 | 27650 | 27650 | 27600 | 197 |
| 514 | 20230804 | 114900 | 5887118800 | 27650 | 27650 | 27650 | 27650 | 716 |
| 515 | 20230804 | 114800 | 5867321400 | 27650 | 27650 | 27650 | 27650 | 15 |
| 516 | 20230804 | 114700 | 5866906650 | 27650 | 27650 | 27700 | 27650 | 185 |
| 517 | 20230804 | 114600 | 5861790900 | 27650 | 27600 | 27700 | 27600 | 275 |
| 518 | 20230804 | 114500 | 5854184800 | 27600 | 27600 | 27600 | 27550 | 156 |
| 519 | 20230804 | 114400 | 5849881350 | 27600 | 27700 | 27700 | 27550 | 2068 |
| 520 | 20230804 | 114300 | 5792646400 | 27700 | 27700 | 27700 | 27700 | 314 |
| 521 | 20230804 | 114200 | 5783948600 | 27700 | 27700 | 27750 | 27700 | 397 |
| 522 | 20230804 | 114100 | 5772939050 | 27750 | 27750 | 27750 | 27700 | 149 |
| 523 | 20230804 | 114000 | 5768804600 | 27700 | 27600 | 27800 | 27600 | 2011 |
| 524 | 20230804 | 113900 | 5713077650 | 27650 | 27700 | 27700 | 27650 | 481 |
| 525 | 20230804 | 113800 | 5699756300 | 27700 | 27700 | 27750 | 27700 | 134 |
| 526 | 20230804 | 113700 | 5696039000 | 27700 | 27800 | 27800 | 27650 | 481 |
| 527 | 20230804 | 113600 | 5682676550 | 27800 | 27800 | 27900 | 27800 | 2123 |
| 528 | 20230804 | 113500 | 5623567500 | 27800 | 27650 | 27800 | 27650 | 82 |
| 529 | 20230804 | 113400 | 5621296700 | 27650 | 27800 | 27800 | 27650 | 768 |
| 530 | 20230804 | 113300 | 5599981200 | 27850 | 27850 | 27850 | 27800 | 184 |
| 531 | 20230804 | 113200 | 5594857900 | 27800 | 27800 | 27850 | 27800 | 130 |
| 532 | 20230804 | 113100 | 5591241750 | 27850 | 27850 | 27850 | 27800 | 179 |
| 533 | 20230804 | 113000 | 5586260900 | 27850 | 27800 | 27850 | 27800 | 140 |
| 534 | 20230804 | 112900 | 5582367100 | 27850 | 27800 | 27850 | 27800 | 120 |
| 535 | 20230804 | 112800 | 5579027200 | 27800 | 27750 | 27800 | 27750 | 261 |
| 536 | 20230804 | 112700 | 5571773150 | 27750 | 27800 | 27850 | 27700 | 437 |
| 537 | 20230804 | 112600 | 5559630500 | 27800 | 27850 | 27850 | 27800 | 173 |
| 538 | 20230804 | 112500 | 5554812550 | 27850 | 27800 | 27850 | 27700 | 4175 |
| 539 | 20230804 | 112400 | 5438616400 | 27750 | 27750 | 27800 | 27750 | 88 |
| 540 | 20230804 | 112300 | 5436173300 | 27700 | 27750 | 27800 | 27700 | 161 |
| 541 | 20230804 | 112200 | 5431706300 | 27800 | 27650 | 27800 | 27650 | 410 |
| 542 | 20230804 | 112100 | 5420358650 | 27650 | 27800 | 27800 | 27650 | 329 |
| 543 | 20230804 | 112000 | 5411236650 | 27750 | 27750 | 27800 | 27750 | 163 |
| 544 | 20230804 | 111900 | 5406710950 | 27750 | 27750 | 27750 | 27650 | 177 |
| 545 | 20230804 | 111800 | 5401804200 | 27750 | 27650 | 27750 | 27650 | 38 |
| 546 | 20230804 | 111700 | 5400750950 | 27650 | 27800 | 27800 | 27650 | 377 |
| 547 | 20230804 | 111600 | 5390301250 | 27800 | 27800 | 27800 | 27750 | 397 |
| 548 | 20230804 | 111500 | 5379268200 | 27750 | 27800 | 27800 | 27750 | 91 |
| 549 | 20230804 | 111400 | 5376740400 | 27800 | 27750 | 27800 | 27750 | 66 |
| 550 | 20230804 | 111300 | 5374906500 | 27750 | 27750 | 27800 | 27750 | 62 |
| 551 | 20230804 | 111200 | 5373183600 | 27750 | 27750 | 27800 | 27750 | 829 |
| 552 | 20230804 | 111100 | 5350150200 | 27800 | 27750 | 27800 | 27650 | 209 |
| 553 | 20230804 | 111000 | 5344353400 | 27700 | 27750 | 27750 | 27650 | 571 |
| 554 | 20230804 | 110900 | 5328509750 | 27650 | 27700 | 27750 | 27650 | 416 |
| 555 | 20230804 | 110800 | 5316985300 | 27750 | 27700 | 27750 | 27700 | 76 |
| 556 | 20230804 | 110700 | 5314878500 | 27700 | 27650 | 27700 | 27650 | 220 |
| 557 | 20230804 | 110600 | 5308788900 | 27700 | 27700 | 27700 | 27600 | 321 |
| 558 | 20230804 | 110500 | 5299906250 | 27700 | 27700 | 27750 | 27700 | 173 |
| 559 | 20230804 | 110400 | 5295111250 | 27700 | 27650 | 27850 | 27600 | 1354 |
| 560 | 20230804 | 110300 | 5257468200 | 27650 | 27700 | 27700 | 27650 | 671 |
| 561 | 20230804 | 110200 | 5238884050 | 27700 | 27700 | 27700 | 27700 | 172 |
| 562 | 20230804 | 110100 | 5234119650 | 27700 | 27700 | 27750 | 27650 | 293 |
| 563 | 20230804 | 110000 | 5226011700 | 27700 | 27800 | 27900 | 27700 | 133 |
| 564 | 20230804 | 105900 | 5222325900 | 27700 | 27800 | 27900 | 27700 | 1692 |
| 565 | 20230804 | 105800 | 5175247700 | 27800 | 27750 | 27850 | 27750 | 1115 |
| 566 | 20230804 | 105700 | 5144230850 | 27800 | 27750 | 27800 | 27750 | 227 |
| 567 | 20230804 | 105600 | 5137922900 | 27750 | 27700 | 27750 | 27700 | 39 |
| 568 | 20230804 | 105500 | 5136842400 | 27700 | 27600 | 27700 | 27550 | 679 |
| 569 | 20230804 | 105400 | 5118090400 | 27650 | 27650 | 27650 | 27650 | 363 |
| 570 | 20230804 | 105300 | 5108053450 | 27700 | 27650 | 27700 | 27650 | 73 |
| 571 | 20230804 | 105200 | 5106034950 | 27700 | 27700 | 27750 | 27650 | 98 |
| 572 | 20230804 | 105100 | 5103322250 | 27700 | 27700 | 27750 | 27650 | 168 |
| 573 | 20230804 | 105000 | 5098667650 | 27700 | 27600 | 27700 | 27550 | 516 |
| 574 | 20230804 | 104900 | 5084427850 | 27650 | 27750 | 27800 | 27650 | 903 |
| 575 | 20230804 | 104800 | 5059396450 | 27750 | 27800 | 27800 | 27750 | 141 |
| 576 | 20230804 | 104700 | 5055478450 | 27800 | 27850 | 27850 | 27800 | 641 |
| 577 | 20230804 | 104600 | 5037655600 | 27800 | 27800 | 27850 | 27800 | 124 |
| 578 | 20230804 | 104500 | 5034202500 | 27850 | 27850 | 27900 | 27850 | 289 |
| 579 | 20230804 | 104400 | 5026153200 | 27850 | 27900 | 27900 | 27850 | 203 |
| 580 | 20230804 | 104300 | 5020493300 | 27900 | 27800 | 27900 | 27800 | 132 |
| 581 | 20230804 | 104200 | 5016819650 | 27800 | 27800 | 27900 | 27800 | 2327 |
| 582 | 20230804 | 104100 | 4951957800 | 27750 | 27750 | 27750 | 27700 | 172 |
| 583 | 20230804 | 104000 | 4947185000 | 27750 | 27750 | 27750 | 27750 | 79 |
| 584 | 20230804 | 103900 | 4944992750 | 27700 | 27700 | 27700 | 27700 | 275 |
| 585 | 20230804 | 103800 | 4937375250 | 27700 | 27800 | 27800 | 27700 | 146 |
| 586 | 20230804 | 103700 | 4933317250 | 27750 | 27750 | 27800 | 27750 | 1132 |
| 587 | 20230804 | 103600 | 4901904200 | 27700 | 27800 | 27800 | 27700 | 1788 |
| 588 | 20230804 | 103500 | 4852231550 | 27800 | 27750 | 27800 | 27750 | 415 |
| 589 | 20230804 | 103400 | 4840698800 | 27650 | 27750 | 27750 | 27650 | 1103 |
| 590 | 20230804 | 103300 | 4810113950 | 27750 | 27750 | 27750 | 27700 | 146 |
| 591 | 20230804 | 103200 | 4806062600 | 27700 | 27700 | 27750 | 27700 | 278 |
| 592 | 20230804 | 103100 | 4798361400 | 27700 | 27700 | 27750 | 27650 | 1275 |
| 593 | 20230804 | 103000 | 4763021150 | 27700 | 27600 | 27750 | 27600 | 607 |
| 594 | 20230804 | 102900 | 4746225600 | 27400 | 27650 | 27650 | 27400 | 996 |
| 595 | 20230804 | 102800 | 4718754300 | 27600 | 27500 | 27700 | 27500 | 391 |
| 596 | 20230804 | 102700 | 4707954050 | 27500 | 27600 | 27700 | 27500 | 115 |
| 597 | 20230804 | 102600 | 4704780250 | 27550 | 27400 | 27600 | 27350 | 495 |
| 598 | 20230804 | 102500 | 4691162900 | 27400 | 27500 | 27500 | 27400 | 590 |
| 599 | 20230804 | 102400 | 4674946300 | 27400 | 27300 | 27500 | 27300 | 655 |
| 600 | 20230804 | 102300 | 4656941550 | 27350 | 27350 | 27350 | 27250 | 492 |
| 601 | 20230804 | 102200 | 4643499950 | 27350 | 27300 | 27350 | 27300 | 101 |
| 602 | 20230804 | 102100 | 4640742600 | 27300 | 27400 | 27500 | 27300 | 574 |
| 603 | 20230804 | 102000 | 4625005000 | 27350 | 27200 | 27350 | 27150 | 627 |
| 604 | 20230804 | 101900 | 4607899900 | 27200 | 27250 | 27300 | 27150 | 97 |
| 605 | 20230804 | 101800 | 4605259450 | 27300 | 27350 | 27350 | 27300 | 917 |
| 606 | 20230804 | 101700 | 4580223400 | 27350 | 27150 | 27350 | 27100 | 462 |
| 607 | 20230804 | 101600 | 4567647850 | 27100 | 27200 | 27200 | 27100 | 263 |
| 608 | 20230804 | 101500 | 4560507350 | 27200 | 27200 | 27300 | 27050 | 2061 |
| 609 | 20230804 | 101400 | 4504629800 | 27250 | 27250 | 27300 | 27250 | 634 |
| 610 | 20230804 | 101300 | 4487342250 | 27250 | 27250 | 27350 | 27250 | 320 |
| 611 | 20230804 | 101200 | 4478622050 | 27250 | 27300 | 27350 | 27200 | 1455 |
| 612 | 20230804 | 101100 | 4438950250 | 27200 | 27250 | 27350 | 26800 | 3367 |
| 613 | 20230804 | 101000 | 4348057100 | 27250 | 27400 | 27400 | 27150 | 1038 |
| 614 | 20230804 | 100900 | 4319797350 | 27400 | 27300 | 27400 | 27200 | 1023 |
| 615 | 20230804 | 100800 | 4291889250 | 27300 | 27500 | 27550 | 27300 | 3781 |
| 616 | 20230804 | 100700 | 4188024350 | 27550 | 27500 | 27600 | 27500 | 291 |
| 617 | 20230804 | 100600 | 4180020600 | 27500 | 27600 | 27600 | 27500 | 1164 |
| 618 | 20230804 | 100500 | 4147949650 | 27600 | 27500 | 27600 | 27450 | 323 |
| 619 | 20230804 | 100400 | 4139040450 | 27450 | 27500 | 27550 | 27450 | 603 |
| 620 | 20230804 | 100300 | 4122454850 | 27550 | 27650 | 27650 | 27550 | 650 |
| 621 | 20230804 | 100200 | 4104512900 | 27700 | 27750 | 27750 | 27700 | 565 |
| 622 | 20230804 | 100100 | 4088847650 | 27750 | 27750 | 27850 | 27700 | 209 |
| 623 | 20230804 | 100000 | 4083043750 | 27800 | 27750 | 27900 | 27450 | 4752 |
| 624 | 20230804 | 095900 | 3951473600 | 27750 | 27850 | 27900 | 27700 | 649 |
| 625 | 20230804 | 095800 | 3933420250 | 27850 | 27450 | 27850 | 27450 | 1290 |
| 626 | 20230804 | 095700 | 3897768950 | 27450 | 27550 | 27600 | 27450 | 3661 |
| 627 | 20230804 | 095600 | 3797034450 | 27550 | 27550 | 27600 | 27550 | 142 |
| 628 | 20230804 | 095500 | 3793120400 | 27550 | 27550 | 27600 | 27550 | 414 |
| 629 | 20230804 | 095400 | 3781704400 | 27600 | 27700 | 27700 | 27550 | 270 |
| 630 | 20230804 | 095300 | 3774243650 | 27750 | 27550 | 27750 | 27500 | 1037 |
| 631 | 20230804 | 095200 | 3745549700 | 27500 | 27600 | 27600 | 27500 | 1632 |
| 632 | 20230804 | 095100 | 3700600950 | 27550 | 27800 | 27900 | 27550 | 1195 |
| 633 | 20230804 | 095000 | 3667418100 | 27950 | 27500 | 27950 | 27500 | 3335 |
| 634 | 20230804 | 094900 | 3574873100 | 27500 | 27600 | 27600 | 27500 | 1053 |
| 635 | 20230804 | 094800 | 3545861850 | 27550 | 27550 | 27600 | 27500 | 273 |
| 636 | 20230804 | 094700 | 3538339650 | 27600 | 27550 | 27600 | 27500 | 618 |
| 637 | 20230804 | 094600 | 3521313650 | 27550 | 27450 | 27550 | 27450 | 505 |
| 638 | 20230804 | 094500 | 3507432950 | 27450 | 27550 | 27550 | 27400 | 882 |
| 639 | 20230804 | 094400 | 3483207650 | 27500 | 27650 | 27650 | 27400 | 5103 |
| 640 | 20230804 | 094300 | 3342424150 | 27650 | 27700 | 27800 | 27650 | 1961 |
| 641 | 20230804 | 094200 | 3288089100 | 27800 | 28050 | 28150 | 27750 | 5152 |
| 642 | 20230804 | 094100 | 3143874300 | 28000 | 28000 | 28150 | 27950 | 4250 |
| 643 | 20230804 | 094000 | 3024589650 | 27950 | 28000 | 28000 | 27800 | 2257 |
| 644 | 20230804 | 093900 | 2961675450 | 27900 | 27850 | 28100 | 27800 | 4378 |
| 645 | 20230804 | 093800 | 2839279150 | 27850 | 27700 | 28050 | 27700 | 15005 |
| 646 | 20230804 | 093700 | 2421156950 | 27750 | 27500 | 27750 | 27500 | 8375 |
| 647 | 20230804 | 093600 | 2189502750 | 27550 | 27450 | 27600 | 27400 | 4150 |
| 648 | 20230804 | 093500 | 2075126800 | 27450 | 27300 | 27450 | 27300 | 1545 |
| 649 | 20230804 | 093400 | 2032788650 | 27350 | 27350 | 27400 | 27200 | 632 |
| 650 | 20230804 | 093300 | 2015502050 | 27300 | 27400 | 27500 | 27300 | 584 |
| 651 | 20230804 | 093200 | 1999492350 | 27400 | 27300 | 27400 | 27200 | 403 |
| 652 | 20230804 | 093100 | 1988502050 | 27200 | 27150 | 27250 | 27100 | 708 |
| 653 | 20230804 | 093000 | 1969256000 | 27150 | 27150 | 27150 | 26850 | 5206 |
| 654 | 20230804 | 092900 | 1828585250 | 27150 | 27200 | 27300 | 27150 | 826 |
| 655 | 20230804 | 092800 | 1806071250 | 27200 | 27350 | 27350 | 27100 | 1932 |
| 656 | 20230804 | 092700 | 1753417250 | 27400 | 27500 | 27550 | 27250 | 3239 |
| 657 | 20230804 | 092600 | 1664563050 | 27500 | 27650 | 27700 | 27500 | 4128 |
| 658 | 20230804 | 092500 | 1550639050 | 27700 | 27550 | 27800 | 27450 | 7745 |
| 659 | 20230804 | 092400 | 1336188650 | 27600 | 27450 | 27600 | 27400 | 3980 |
| 660 | 20230804 | 092300 | 1226837750 | 27500 | 27600 | 27700 | 27450 | 6379 |
| 661 | 20230804 | 092200 | 1050763250 | 27600 | 27550 | 27650 | 27450 | 6531 |
| 662 | 20230804 | 092100 | 870807300 | 27500 | 27100 | 27550 | 27000 | 9643 |
| 663 | 20230804 | 092000 | 608297300 | 27150 | 27100 | 27300 | 27100 | 3581 |
| 664 | 20230804 | 091900 | 510943000 | 27100 | 26500 | 27100 | 26500 | 5232 |
| 665 | 20230804 | 091800 | 371063650 | 26400 | 26300 | 26400 | 26300 | 996 |
| 666 | 20230804 | 091700 | 344829800 | 26300 | 26300 | 26300 | 26150 | 275 |
| 667 | 20230804 | 091600 | 337598550 | 26300 | 26250 | 26300 | 26200 | 921 |
| 668 | 20230804 | 091500 | 313447400 | 26250 | 26350 | 26350 | 26250 | 130 |
| 669 | 20230804 | 091400 | 310030850 | 26250 | 26400 | 26400 | 26250 | 503 |
| 670 | 20230804 | 091300 | 296803650 | 26400 | 26550 | 26550 | 26400 | 317 |
| 671 | 20230804 | 091200 | 288403200 | 26550 | 26400 | 26550 | 26350 | 2336 |
| 672 | 20230804 | 091100 | 226533500 | 26400 | 26200 | 26400 | 26200 | 766 |
| 673 | 20230804 | 091000 | 206381450 | 26050 | 26100 | 26250 | 26050 | 333 |
| 674 | 20230804 | 090900 | 197681100 | 26050 | 26000 | 26050 | 26000 | 1437 |
| 675 | 20230804 | 090800 | 160310600 | 25800 | 25800 | 25800 | 25600 | 441 |
| 676 | 20230804 | 090700 | 148943400 | 25550 | 25650 | 25650 | 25550 | 688 |
| 677 | 20230804 | 090600 | 131347300 | 25650 | 25800 | 25800 | 25650 | 700 |
| 678 | 20230804 | 090500 | 113354250 | 25800 | 25800 | 25800 | 25800 | 616 |
| 679 | 20230804 | 090400 | 97461450 | 25800 | 25800 | 25850 | 25800 | 213 |
| 680 | 20230804 | 090300 | 91961050 | 25800 | 25750 | 25850 | 25750 | 200 |
| 681 | 20230804 | 090200 | 86800300 | 25800 | 25750 | 25800 | 25700 | 245 |
| 682 | 20230804 | 090100 | 80483550 | 25700 | 26050 | 26050 | 25700 | 1880 |
| 683 | 20230804 | 090000 | 31754950 | 26050 | 26050 | 26050 | 26050 | 1219 |