34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 191700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 26060 |
| 3 | 20230803 | 191600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20230803 | 191500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20230803 | 191400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20230803 | 191300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20230803 | 191200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20230803 | 191100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20230803 | 191000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20230803 | 190900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20230803 | 190800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20230803 | 190700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20230803 | 190600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20230803 | 190500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20230803 | 190400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20230803 | 190300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20230803 | 190200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20230803 | 190100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20230803 | 190000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20230803 | 185900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20230803 | 185800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20230803 | 185700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20230803 | 185600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20230803 | 185500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20230803 | 185400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20230803 | 185300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20230803 | 185200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20230803 | 185100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20230803 | 185000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20230803 | 184900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20230803 | 184800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20230803 | 184700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 26060 |
| 33 | 20230803 | 184600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20230803 | 184500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20230803 | 184400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20230803 | 184300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20230803 | 184200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20230803 | 184100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20230803 | 184000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20230803 | 183900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20230803 | 183800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20230803 | 183700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20230803 | 183600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20230803 | 183500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20230803 | 183400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20230803 | 183300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20230803 | 183200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20230803 | 183100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20230803 | 183000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20230803 | 182900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20230803 | 182800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20230803 | 182700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20230803 | 182600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20230803 | 182500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20230803 | 182400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20230803 | 182300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20230803 | 182200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20230803 | 182100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20230803 | 182000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20230803 | 181900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20230803 | 181800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20230803 | 181700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 26060 |
| 63 | 20230803 | 181600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20230803 | 181500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20230803 | 181400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20230803 | 181300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20230803 | 181200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20230803 | 181100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20230803 | 181000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20230803 | 180900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20230803 | 180800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20230803 | 180700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20230803 | 180600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20230803 | 180500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20230803 | 180400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20230803 | 180300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20230803 | 180200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20230803 | 180100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20230803 | 180000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20230803 | 175900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20230803 | 175800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20230803 | 175700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20230803 | 175600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20230803 | 175500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20230803 | 175400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20230803 | 175300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20230803 | 175200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20230803 | 175100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20230803 | 175000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20230803 | 174900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20230803 | 174800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20230803 | 174700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 26060 |
| 93 | 20230803 | 174600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20230803 | 174500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20230803 | 174400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20230803 | 174300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20230803 | 174200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20230803 | 174100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20230803 | 174000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20230803 | 173900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20230803 | 173800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20230803 | 173700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20230803 | 173600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20230803 | 173500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20230803 | 173400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20230803 | 173300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20230803 | 173200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20230803 | 173100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20230803 | 173000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20230803 | 172900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20230803 | 172800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20230803 | 172700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20230803 | 172600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20230803 | 172500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20230803 | 172400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20230803 | 172300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20230803 | 172200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20230803 | 172100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20230803 | 172000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20230803 | 171900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20230803 | 171800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20230803 | 171700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 26060 |
| 123 | 20230803 | 171600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20230803 | 171500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20230803 | 171400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20230803 | 171300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20230803 | 171200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20230803 | 171100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20230803 | 171000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20230803 | 170900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20230803 | 170800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20230803 | 170700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20230803 | 170600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20230803 | 170500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20230803 | 170400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20230803 | 170300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20230803 | 170200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20230803 | 170100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20230803 | 170000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20230803 | 165900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20230803 | 165800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20230803 | 165700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20230803 | 165600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20230803 | 165500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20230803 | 165400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20230803 | 165300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20230803 | 165200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20230803 | 165100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20230803 | 165000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20230803 | 164900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20230803 | 164800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20230803 | 164700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 26060 |
| 153 | 20230803 | 164600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20230803 | 164500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20230803 | 164400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20230803 | 164300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20230803 | 164200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20230803 | 164100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20230803 | 164000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20230803 | 163900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20230803 | 163800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20230803 | 163700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20230803 | 163600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20230803 | 163500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20230803 | 163400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20230803 | 163300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20230803 | 163200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20230803 | 163100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20230803 | 163000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20230803 | 162900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20230803 | 162800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20230803 | 162700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20230803 | 162600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20230803 | 162500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20230803 | 162400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20230803 | 162300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20230803 | 162200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20230803 | 162100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20230803 | 162000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20230803 | 161900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20230803 | 161800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20230803 | 161700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 26060 |
| 183 | 20230803 | 161600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20230803 | 161500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20230803 | 161400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20230803 | 161300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20230803 | 161200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20230803 | 161100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20230803 | 161000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20230803 | 160900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20230803 | 160800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20230803 | 160700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20230803 | 160600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20230803 | 160500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20230803 | 160400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20230803 | 160300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20230803 | 160200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20230803 | 160100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20230803 | 160000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20230803 | 155900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20230803 | 155800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20230803 | 155700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20230803 | 155600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20230803 | 155500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20230803 | 155400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20230803 | 155300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20230803 | 155200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20230803 | 155100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20230803 | 155000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20230803 | 154900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20230803 | 154800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20230803 | 154700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 26060 |
| 213 | 20230803 | 154600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20230803 | 154500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20230803 | 154400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20230803 | 154300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20230803 | 154200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20230803 | 154100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20230803 | 154000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20230803 | 153900 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20230803 | 153800 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20230803 | 153700 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20230803 | 153600 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20230803 | 153500 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20230803 | 153400 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20230803 | 153300 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20230803 | 153200 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20230803 | 153100 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20230803 | 153000 | 77909630450 | 27900 | 27900 | 27900 | 27900 | 26060 |
| 230 | 20230803 | 152900 | 77182556450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20230803 | 152800 | 77182556450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20230803 | 152700 | 77182556450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20230803 | 152600 | 77182556450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20230803 | 152500 | 77182556450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20230803 | 152400 | 77182556450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20230803 | 152300 | 77182556450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20230803 | 152200 | 77182556450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20230803 | 152100 | 77182556450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20230803 | 152000 | 77182556450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20230803 | 151900 | 77182556450 | 27900 | 27900 | 27950 | 27850 | 8668 |
| 241 | 20230803 | 151800 | 76940494050 | 27900 | 27700 | 27900 | 27700 | 7222 |
| 242 | 20230803 | 151700 | 76739832550 | 27700 | 27750 | 27800 | 27700 | 2652 |
| 243 | 20230803 | 151600 | 76666264950 | 27800 | 27650 | 27800 | 27600 | 7254 |
| 244 | 20230803 | 151500 | 76465311450 | 27650 | 27550 | 27650 | 27500 | 3489 |
| 245 | 20230803 | 151400 | 76368939650 | 27550 | 27450 | 27550 | 27400 | 3785 |
| 246 | 20230803 | 151300 | 76265072000 | 27450 | 27300 | 27500 | 27250 | 10159 |
| 247 | 20230803 | 151200 | 75986598900 | 27400 | 27650 | 27650 | 27250 | 7693 |
| 248 | 20230803 | 151100 | 75775445550 | 27550 | 27600 | 27650 | 27450 | 8967 |
| 249 | 20230803 | 151000 | 75528687100 | 27600 | 27750 | 27800 | 27600 | 11842 |
| 250 | 20230803 | 150900 | 75201091650 | 27750 | 27750 | 27800 | 27750 | 2107 |
| 251 | 20230803 | 150800 | 75142549650 | 27800 | 27750 | 27800 | 27700 | 1979 |
| 252 | 20230803 | 150700 | 75087669800 | 27750 | 27800 | 27850 | 27700 | 4373 |
| 253 | 20230803 | 150600 | 74966116550 | 27850 | 27850 | 27900 | 27800 | 3293 |
| 254 | 20230803 | 150500 | 74874421650 | 27800 | 27800 | 27900 | 27750 | 4849 |
| 255 | 20230803 | 150400 | 74739628350 | 27750 | 27700 | 27800 | 27700 | 2556 |
| 256 | 20230803 | 150300 | 74668718150 | 27700 | 27650 | 27700 | 27650 | 3514 |
| 257 | 20230803 | 150200 | 74571449150 | 27650 | 27750 | 27750 | 27600 | 3418 |
| 258 | 20230803 | 150100 | 74476935900 | 27750 | 27700 | 27800 | 27600 | 6495 |
| 259 | 20230803 | 150000 | 74297082800 | 27650 | 27900 | 27900 | 27650 | 5138 |
| 260 | 20230803 | 145900 | 74154401450 | 27850 | 27900 | 27950 | 27800 | 2616 |
| 261 | 20230803 | 145800 | 74081505450 | 27900 | 27850 | 27900 | 27800 | 2197 |
| 262 | 20230803 | 145700 | 74020268300 | 27900 | 27750 | 27950 | 27750 | 3058 |
| 263 | 20230803 | 145600 | 73935261500 | 27800 | 27900 | 27950 | 27800 | 4132 |
| 264 | 20230803 | 145500 | 73820134150 | 27850 | 28050 | 28100 | 27850 | 19985 |
| 265 | 20230803 | 145400 | 73260977250 | 28050 | 28100 | 28150 | 28000 | 14827 |
| 266 | 20230803 | 145300 | 72844774950 | 28100 | 28000 | 28100 | 28000 | 19042 |
| 267 | 20230803 | 145200 | 72310770400 | 28000 | 27850 | 28000 | 27850 | 43715 |
| 268 | 20230803 | 145100 | 71087367550 | 27900 | 27700 | 27900 | 27700 | 4463 |
| 269 | 20230803 | 145000 | 70963181050 | 27700 | 27550 | 27700 | 27400 | 8917 |
| 270 | 20230803 | 144900 | 70717865250 | 27600 | 27600 | 27600 | 27550 | 1303 |
| 271 | 20230803 | 144800 | 70681941950 | 27600 | 27600 | 27600 | 27550 | 971 |
| 272 | 20230803 | 144700 | 70655178750 | 27600 | 27600 | 27600 | 27500 | 10621 |
| 273 | 20230803 | 144600 | 70362434950 | 27600 | 27700 | 27700 | 27600 | 3537 |
| 274 | 20230803 | 144500 | 70264631750 | 27700 | 27900 | 27950 | 27700 | 11190 |
| 275 | 20230803 | 144400 | 69953216750 | 27900 | 27950 | 27950 | 27900 | 1180 |
| 276 | 20230803 | 144300 | 69920259350 | 27950 | 27900 | 27950 | 27900 | 4274 |
| 277 | 20230803 | 144200 | 69800850450 | 27900 | 27900 | 27950 | 27900 | 1426 |
| 278 | 20230803 | 144100 | 69761032850 | 27950 | 27950 | 27950 | 27850 | 5548 |
| 279 | 20230803 | 144000 | 69606167950 | 27950 | 27850 | 27950 | 27850 | 10403 |
| 280 | 20230803 | 143900 | 69315884700 | 27900 | 27750 | 27900 | 27750 | 8481 |
| 281 | 20230803 | 143800 | 69080022200 | 27800 | 27800 | 27800 | 27750 | 3801 |
| 282 | 20230803 | 143700 | 68974471400 | 27800 | 27750 | 27800 | 27750 | 1775 |
| 283 | 20230803 | 143600 | 68925146350 | 27750 | 27750 | 27800 | 27750 | 1758 |
| 284 | 20230803 | 143500 | 68876348950 | 27750 | 27750 | 27800 | 27700 | 5125 |
| 285 | 20230803 | 143400 | 68733995650 | 27750 | 27700 | 27800 | 27650 | 7475 |
| 286 | 20230803 | 143300 | 68526700650 | 27650 | 27700 | 27700 | 27650 | 2462 |
| 287 | 20230803 | 143200 | 68458607850 | 27700 | 27650 | 27750 | 27650 | 2622 |
| 288 | 20230803 | 143100 | 68385989650 | 27700 | 27700 | 27700 | 27650 | 1386 |
| 289 | 20230803 | 143000 | 68347621100 | 27650 | 27650 | 27700 | 27600 | 4896 |
| 290 | 20230803 | 142900 | 68212287700 | 27650 | 27600 | 27650 | 27600 | 1398 |
| 291 | 20230803 | 142800 | 68173644250 | 27650 | 27650 | 27650 | 27600 | 1134 |
| 292 | 20230803 | 142700 | 68142320250 | 27600 | 27750 | 27800 | 27600 | 4631 |
| 293 | 20230803 | 142600 | 68014185200 | 27750 | 27750 | 27800 | 27650 | 4650 |
| 294 | 20230803 | 142500 | 67885270000 | 27750 | 27750 | 27800 | 27700 | 2868 |
| 295 | 20230803 | 142400 | 67805651200 | 27750 | 27850 | 27850 | 27700 | 5231 |
| 296 | 20230803 | 142300 | 67660439350 | 27850 | 27800 | 27850 | 27750 | 9748 |
| 297 | 20230803 | 142200 | 67389422850 | 27750 | 27700 | 27800 | 27650 | 7068 |
| 298 | 20230803 | 142100 | 67193426000 | 27700 | 27700 | 27700 | 27650 | 1269 |
| 299 | 20230803 | 142000 | 67158302650 | 27700 | 27600 | 27700 | 27550 | 5718 |
| 300 | 20230803 | 141900 | 67000190600 | 27600 | 27600 | 27600 | 27550 | 2051 |
| 301 | 20230803 | 141800 | 66943587100 | 27600 | 27550 | 27600 | 27500 | 2002 |
| 302 | 20230803 | 141700 | 66888431400 | 27550 | 27550 | 27550 | 27500 | 2391 |
| 303 | 20230803 | 141600 | 66822662800 | 27550 | 27600 | 27650 | 27500 | 3888 |
| 304 | 20230803 | 141500 | 66715545900 | 27650 | 27550 | 27650 | 27500 | 11951 |
| 305 | 20230803 | 141400 | 66385767250 | 27550 | 27450 | 27550 | 27450 | 1721 |
| 306 | 20230803 | 141300 | 66338427650 | 27500 | 27400 | 27500 | 27300 | 9884 |
| 307 | 20230803 | 141200 | 66067466150 | 27400 | 27400 | 27450 | 27400 | 1079 |
| 308 | 20230803 | 141100 | 66037899800 | 27400 | 27350 | 27400 | 27300 | 836 |
| 309 | 20230803 | 141000 | 66015019200 | 27300 | 27400 | 27400 | 27300 | 1162 |
| 310 | 20230803 | 140900 | 65983226750 | 27400 | 27300 | 27400 | 27300 | 1365 |
| 311 | 20230803 | 140800 | 65945895650 | 27300 | 27350 | 27400 | 27300 | 446 |
| 312 | 20230803 | 140700 | 65933700300 | 27400 | 27300 | 27400 | 27300 | 1206 |
| 313 | 20230803 | 140600 | 65900761100 | 27300 | 27300 | 27350 | 27300 | 1217 |
| 314 | 20230803 | 140500 | 65867504250 | 27300 | 27450 | 27450 | 27300 | 2072 |
| 315 | 20230803 | 140400 | 65810818650 | 27450 | 27400 | 27450 | 27400 | 949 |
| 316 | 20230803 | 140300 | 65784779200 | 27400 | 27450 | 27450 | 27400 | 738 |
| 317 | 20230803 | 140200 | 65764543350 | 27400 | 27400 | 27450 | 27350 | 2889 |
| 318 | 20230803 | 140100 | 65685338000 | 27400 | 27350 | 27400 | 27300 | 1440 |
| 319 | 20230803 | 140000 | 65645947500 | 27350 | 27250 | 27350 | 27250 | 2861 |
| 320 | 20230803 | 135900 | 65567900850 | 27250 | 27250 | 27300 | 27250 | 596 |
| 321 | 20230803 | 135800 | 65551656850 | 27200 | 27250 | 27300 | 27200 | 1346 |
| 322 | 20230803 | 135700 | 65514986900 | 27250 | 27300 | 27300 | 27200 | 1157 |
| 323 | 20230803 | 135600 | 65483453850 | 27300 | 27250 | 27300 | 27250 | 1197 |
| 324 | 20230803 | 135500 | 65450790650 | 27250 | 27250 | 27350 | 27250 | 2096 |
| 325 | 20230803 | 135400 | 65393596550 | 27300 | 27300 | 27350 | 27250 | 2239 |
| 326 | 20230803 | 135300 | 65332507600 | 27350 | 27350 | 27400 | 27300 | 875 |
| 327 | 20230803 | 135200 | 65308604000 | 27450 | 27400 | 27500 | 27350 | 1452 |
| 328 | 20230803 | 135100 | 65268850800 | 27400 | 27400 | 27500 | 27400 | 899 |
| 329 | 20230803 | 135000 | 65244205750 | 27500 | 27500 | 27550 | 27400 | 1378 |
| 330 | 20230803 | 134900 | 65206381450 | 27450 | 27500 | 27550 | 27450 | 473 |
| 331 | 20230803 | 134800 | 65193369400 | 27500 | 27600 | 27600 | 27500 | 2890 |
| 332 | 20230803 | 134700 | 65113787900 | 27600 | 27600 | 27600 | 27500 | 2482 |
| 333 | 20230803 | 134600 | 65045290450 | 27600 | 27400 | 27600 | 27350 | 10259 |
| 334 | 20230803 | 134500 | 64763338000 | 27400 | 27400 | 27450 | 27350 | 1341 |
| 335 | 20230803 | 134400 | 64726603300 | 27400 | 27350 | 27400 | 27350 | 1294 |
| 336 | 20230803 | 134300 | 64691189300 | 27350 | 27450 | 27450 | 27350 | 756 |
| 337 | 20230803 | 134200 | 64670480500 | 27450 | 27450 | 27450 | 27350 | 1420 |
| 338 | 20230803 | 134100 | 64631576250 | 27450 | 27450 | 27450 | 27400 | 978 |
| 339 | 20230803 | 134000 | 64604754300 | 27450 | 27400 | 27450 | 27400 | 2260 |
| 340 | 20230803 | 133900 | 64542766750 | 27350 | 27350 | 27350 | 27300 | 1126 |
| 341 | 20230803 | 133800 | 64511987700 | 27400 | 27400 | 27400 | 27350 | 1314 |
| 342 | 20230803 | 133700 | 64476035850 | 27400 | 27350 | 27450 | 27350 | 1446 |
| 343 | 20230803 | 133600 | 64436413450 | 27350 | 27200 | 27350 | 27200 | 3159 |
| 344 | 20230803 | 133500 | 64350230150 | 27200 | 27200 | 27200 | 27150 | 1402 |
| 345 | 20230803 | 133400 | 64312112450 | 27200 | 27200 | 27250 | 27150 | 2305 |
| 346 | 20230803 | 133300 | 64249412700 | 27100 | 27150 | 27200 | 27000 | 7637 |
| 347 | 20230803 | 133200 | 64042586050 | 27150 | 27200 | 27350 | 27150 | 2438 |
| 348 | 20230803 | 133100 | 63976279450 | 27250 | 27450 | 27450 | 27200 | 2480 |
| 349 | 20230803 | 133000 | 63908602150 | 27450 | 27300 | 27450 | 27250 | 6669 |
| 350 | 20230803 | 132900 | 63726332450 | 27350 | 27400 | 27400 | 27300 | 1914 |
| 351 | 20230803 | 132800 | 63673972750 | 27400 | 27400 | 27450 | 27400 | 1409 |
| 352 | 20230803 | 132700 | 63635357600 | 27350 | 27300 | 27400 | 27250 | 3046 |
| 353 | 20230803 | 132600 | 63552198200 | 27300 | 27400 | 27400 | 27300 | 4037 |
| 354 | 20230803 | 132500 | 63441853750 | 27400 | 27400 | 27450 | 27400 | 1127 |
| 355 | 20230803 | 132400 | 63410970350 | 27450 | 27500 | 27550 | 27450 | 1556 |
| 356 | 20230803 | 132300 | 63368200200 | 27500 | 27450 | 27500 | 27450 | 1762 |
| 357 | 20230803 | 132200 | 63319770200 | 27500 | 27450 | 27500 | 27450 | 2038 |
| 358 | 20230803 | 132100 | 63263735200 | 27450 | 27450 | 27450 | 27450 | 1643 |
| 359 | 20230803 | 132000 | 63218634850 | 27450 | 27450 | 27550 | 27400 | 4771 |
| 360 | 20230803 | 131900 | 63087486150 | 27450 | 27400 | 27450 | 27350 | 910 |
| 361 | 20230803 | 131800 | 63062534200 | 27350 | 27350 | 27400 | 27350 | 3650 |
| 362 | 20230803 | 131700 | 62962572300 | 27350 | 27400 | 27400 | 27350 | 1818 |
| 363 | 20230803 | 131600 | 62912786350 | 27400 | 27450 | 27450 | 27400 | 645 |
| 364 | 20230803 | 131500 | 62895104350 | 27450 | 27350 | 27450 | 27350 | 963 |
| 365 | 20230803 | 131400 | 62868726450 | 27300 | 27350 | 27350 | 27300 | 1473 |
| 366 | 20230803 | 131300 | 62828510000 | 27350 | 27300 | 27350 | 27300 | 642 |
| 367 | 20230803 | 131200 | 62810955300 | 27300 | 27350 | 27400 | 27300 | 1378 |
| 368 | 20230803 | 131100 | 62773283300 | 27300 | 27300 | 27300 | 27150 | 1206 |
| 369 | 20230803 | 131000 | 62740402700 | 27350 | 27350 | 27400 | 27300 | 2094 |
| 370 | 20230803 | 130900 | 62683177700 | 27350 | 27450 | 27500 | 27350 | 3288 |
| 371 | 20230803 | 130800 | 62592958750 | 27500 | 27450 | 27500 | 27450 | 1188 |
| 372 | 20230803 | 130700 | 62560292250 | 27500 | 27400 | 27500 | 27400 | 1181 |
| 373 | 20230803 | 130600 | 62527873800 | 27450 | 27400 | 27450 | 27350 | 1542 |
| 374 | 20230803 | 130500 | 62485618400 | 27350 | 27400 | 27450 | 27350 | 876 |
| 375 | 20230803 | 130400 | 62461648850 | 27450 | 27450 | 27450 | 27300 | 1058 |
| 376 | 20230803 | 130300 | 62432657550 | 27400 | 27400 | 27500 | 27300 | 1942 |
| 377 | 20230803 | 130200 | 62379467300 | 27400 | 27450 | 27600 | 27350 | 6638 |
| 378 | 20230803 | 130100 | 62196865000 | 27500 | 27150 | 27500 | 27100 | 11826 |
| 379 | 20230803 | 130000 | 61873193200 | 27050 | 27200 | 27250 | 27050 | 3409 |
| 380 | 20230803 | 125900 | 61780737200 | 27200 | 27150 | 27300 | 27150 | 2860 |
| 381 | 20230803 | 125800 | 61702904400 | 27150 | 27150 | 27200 | 27050 | 5167 |
| 382 | 20230803 | 125700 | 61562801550 | 27150 | 27250 | 27250 | 27100 | 3154 |
| 383 | 20230803 | 125600 | 61477106450 | 27250 | 27300 | 27350 | 27200 | 1820 |
| 384 | 20230803 | 125500 | 61427453550 | 27300 | 27300 | 27350 | 27200 | 2842 |
| 385 | 20230803 | 125400 | 61349981250 | 27300 | 27300 | 27300 | 27300 | 1426 |
| 386 | 20230803 | 125300 | 61311051450 | 27300 | 27300 | 27350 | 27300 | 545 |
| 387 | 20230803 | 125200 | 61296172850 | 27300 | 27300 | 27350 | 27300 | 2174 |
| 388 | 20230803 | 125100 | 61236738900 | 27300 | 27350 | 27350 | 27300 | 905 |
| 389 | 20230803 | 125000 | 61212017150 | 27350 | 27300 | 27350 | 27300 | 1491 |
| 390 | 20230803 | 124900 | 61171288500 | 27300 | 27250 | 27350 | 27150 | 12435 |
| 391 | 20230803 | 124800 | 60832580000 | 27250 | 27400 | 27400 | 27250 | 1577 |
| 392 | 20230803 | 124700 | 60789453850 | 27400 | 27350 | 27400 | 27300 | 2010 |
| 393 | 20230803 | 124600 | 60734462850 | 27350 | 27350 | 27350 | 27250 | 3270 |
| 394 | 20230803 | 124500 | 60645169400 | 27350 | 27500 | 27500 | 27350 | 6871 |
| 395 | 20230803 | 124400 | 60456993150 | 27500 | 27450 | 27550 | 27450 | 3032 |
| 396 | 20230803 | 124300 | 60373637150 | 27450 | 27550 | 27650 | 27450 | 3323 |
| 397 | 20230803 | 124200 | 60282267700 | 27450 | 27700 | 27750 | 27450 | 9669 |
| 398 | 20230803 | 124100 | 60014790900 | 27700 | 27650 | 27750 | 27650 | 8084 |
| 399 | 20230803 | 124000 | 59790829350 | 27650 | 27500 | 27650 | 27450 | 5225 |
| 400 | 20230803 | 123900 | 59646768850 | 27450 | 27400 | 27450 | 27400 | 2203 |
| 401 | 20230803 | 123800 | 59586329700 | 27400 | 27400 | 27500 | 27350 | 3191 |
| 402 | 20230803 | 123700 | 59498869800 | 27400 | 27600 | 27650 | 27400 | 4395 |
| 403 | 20230803 | 123600 | 59377994400 | 27550 | 27600 | 27650 | 27450 | 5944 |
| 404 | 20230803 | 123500 | 59214077350 | 27550 | 27500 | 27600 | 27450 | 3253 |
| 405 | 20230803 | 123400 | 59124469900 | 27500 | 27400 | 27500 | 27350 | 3460 |
| 406 | 20230803 | 123300 | 59029415500 | 27450 | 27350 | 27450 | 27300 | 4098 |
| 407 | 20230803 | 123200 | 58917249700 | 27350 | 27500 | 27500 | 27350 | 1365 |
| 408 | 20230803 | 123100 | 58879839650 | 27500 | 27500 | 27550 | 27450 | 3767 |
| 409 | 20230803 | 123000 | 58776280100 | 27550 | 27500 | 27550 | 27450 | 5050 |
| 410 | 20230803 | 122900 | 58637490300 | 27500 | 27300 | 27550 | 27250 | 4466 |
| 411 | 20230803 | 122800 | 58514922800 | 27250 | 27400 | 27500 | 27250 | 5234 |
| 412 | 20230803 | 122700 | 58371458900 | 27350 | 27250 | 27350 | 27100 | 4494 |
| 413 | 20230803 | 122600 | 58249050450 | 27250 | 27500 | 27500 | 27200 | 7397 |
| 414 | 20230803 | 122500 | 58046251400 | 27500 | 27300 | 27500 | 27200 | 12863 |
| 415 | 20230803 | 122400 | 57693606700 | 27250 | 27150 | 27300 | 27150 | 5893 |
| 416 | 20230803 | 122300 | 57533280250 | 27150 | 27150 | 27200 | 27150 | 2612 |
| 417 | 20230803 | 122200 | 57462275500 | 27150 | 27000 | 27200 | 26950 | 5183 |
| 418 | 20230803 | 122100 | 57321832050 | 27050 | 27050 | 27100 | 27000 | 1408 |
| 419 | 20230803 | 122000 | 57283734600 | 27100 | 27050 | 27100 | 27050 | 1388 |
| 420 | 20230803 | 121900 | 57246135450 | 27050 | 27050 | 27100 | 27050 | 3366 |
| 421 | 20230803 | 121800 | 57155019200 | 27050 | 27100 | 27100 | 27050 | 2462 |
| 422 | 20230803 | 121700 | 57088355800 | 27050 | 27000 | 27100 | 27000 | 2924 |
| 423 | 20230803 | 121600 | 57009312850 | 27000 | 26950 | 27050 | 26850 | 6210 |
| 424 | 20230803 | 121500 | 56841787900 | 26900 | 26700 | 27000 | 26700 | 7308 |
| 425 | 20230803 | 121400 | 56645399000 | 26650 | 26600 | 26650 | 26550 | 1285 |
| 426 | 20230803 | 121300 | 56611229850 | 26600 | 26600 | 26650 | 26550 | 1307 |
| 427 | 20230803 | 121200 | 56576491450 | 26550 | 26600 | 26600 | 26550 | 1523 |
| 428 | 20230803 | 121100 | 56536052500 | 26600 | 26600 | 26650 | 26550 | 3823 |
| 429 | 20230803 | 121000 | 56434397100 | 26600 | 26650 | 26650 | 26600 | 2247 |
| 430 | 20230803 | 120900 | 56374575000 | 26600 | 26600 | 26700 | 26600 | 1137 |
| 431 | 20230803 | 120800 | 56344301100 | 26600 | 26700 | 26750 | 26600 | 6661 |
| 432 | 20230803 | 120700 | 56166979750 | 26700 | 26750 | 26800 | 26700 | 706 |
| 433 | 20230803 | 120600 | 56148085750 | 26750 | 26750 | 26800 | 26700 | 425 |
| 434 | 20230803 | 120500 | 56136716600 | 26700 | 26700 | 26700 | 26650 | 2070 |
| 435 | 20230803 | 120400 | 56081495650 | 26750 | 26800 | 26800 | 26700 | 1551 |
| 436 | 20230803 | 120300 | 56039989300 | 26800 | 26800 | 26900 | 26800 | 2316 |
| 437 | 20230803 | 120200 | 55977835350 | 26800 | 26850 | 26850 | 26750 | 2042 |
| 438 | 20230803 | 120100 | 55923041450 | 26850 | 26900 | 26950 | 26800 | 1203 |
| 439 | 20230803 | 120000 | 55890762750 | 26900 | 26900 | 26900 | 26800 | 985 |
| 440 | 20230803 | 115900 | 55864287500 | 26900 | 26900 | 26950 | 26800 | 3743 |
| 441 | 20230803 | 115800 | 55763644000 | 26950 | 26900 | 26950 | 26900 | 791 |
| 442 | 20230803 | 115700 | 55742352100 | 26900 | 26950 | 26950 | 26900 | 1217 |
| 443 | 20230803 | 115600 | 55709594000 | 26900 | 26800 | 26900 | 26800 | 1240 |
| 444 | 20230803 | 115500 | 55676279450 | 26800 | 26750 | 26800 | 26750 | 412 |
| 445 | 20230803 | 115400 | 55665253050 | 26800 | 26750 | 26800 | 26700 | 2771 |
| 446 | 20230803 | 115300 | 55591055450 | 26800 | 26850 | 26850 | 26700 | 1319 |
| 447 | 20230803 | 115200 | 55555705450 | 26800 | 26750 | 26850 | 26750 | 2253 |
| 448 | 20230803 | 115100 | 55495323400 | 26750 | 26650 | 26800 | 26650 | 1735 |
| 449 | 20230803 | 115000 | 55448937950 | 26700 | 26600 | 26750 | 26600 | 3052 |
| 450 | 20230803 | 114900 | 55367561550 | 26600 | 26500 | 26600 | 26500 | 2394 |
| 451 | 20230803 | 114800 | 55304015150 | 26550 | 26650 | 26650 | 26500 | 5884 |
| 452 | 20230803 | 114700 | 55147632450 | 26700 | 26750 | 26750 | 26700 | 2409 |
| 453 | 20230803 | 114600 | 55083274050 | 26750 | 26750 | 26750 | 26650 | 2977 |
| 454 | 20230803 | 114500 | 55003734500 | 26750 | 26800 | 26800 | 26750 | 1690 |
| 455 | 20230803 | 114400 | 54958516150 | 26800 | 26800 | 26900 | 26750 | 893 |
| 456 | 20230803 | 114300 | 54934592200 | 26750 | 26800 | 26850 | 26750 | 1980 |
| 457 | 20230803 | 114200 | 54881528950 | 26900 | 27000 | 27000 | 26800 | 2690 |
| 458 | 20230803 | 114100 | 54809169550 | 27000 | 26900 | 27000 | 26900 | 2447 |
| 459 | 20230803 | 114000 | 54743127400 | 26900 | 26800 | 26900 | 26800 | 1348 |
| 460 | 20230803 | 113900 | 54706936500 | 26800 | 27000 | 27050 | 26750 | 6291 |
| 461 | 20230803 | 113800 | 54537215250 | 27000 | 27000 | 27050 | 26950 | 4866 |
| 462 | 20230803 | 113700 | 54405844400 | 27000 | 26900 | 27000 | 26900 | 2914 |
| 463 | 20230803 | 113600 | 54327309400 | 26900 | 26850 | 26950 | 26850 | 1103 |
| 464 | 20230803 | 113500 | 54297640000 | 26850 | 26850 | 26850 | 26800 | 489 |
| 465 | 20230803 | 113400 | 54284515350 | 26850 | 26700 | 26900 | 26700 | 1712 |
| 466 | 20230803 | 113300 | 54238643100 | 26700 | 26750 | 26750 | 26700 | 784 |
| 467 | 20230803 | 113200 | 54217706550 | 26750 | 26800 | 26850 | 26700 | 1201 |
| 468 | 20230803 | 113100 | 54185556850 | 26850 | 26600 | 26850 | 26600 | 3870 |
| 469 | 20230803 | 113000 | 54081998700 | 26600 | 26700 | 26700 | 26500 | 10791 |
| 470 | 20230803 | 112900 | 53795084900 | 26700 | 26700 | 26800 | 26650 | 1350 |
| 471 | 20230803 | 112800 | 53759041600 | 26700 | 26700 | 26850 | 26650 | 4261 |
| 472 | 20230803 | 112700 | 53645167950 | 26750 | 26700 | 26750 | 26650 | 4792 |
| 473 | 20230803 | 112600 | 53517220300 | 26700 | 26750 | 26800 | 26700 | 4466 |
| 474 | 20230803 | 112500 | 53397844750 | 26750 | 26750 | 26850 | 26700 | 3609 |
| 475 | 20230803 | 112400 | 53301253700 | 26750 | 26800 | 26800 | 26700 | 6961 |
| 476 | 20230803 | 112300 | 53114906950 | 26850 | 27050 | 27050 | 26850 | 7167 |
| 477 | 20230803 | 112200 | 52922158550 | 27000 | 27050 | 27150 | 27000 | 4880 |
| 478 | 20230803 | 112100 | 52790059750 | 27100 | 27050 | 27100 | 26950 | 1459 |
| 479 | 20230803 | 112000 | 52750556250 | 27050 | 27050 | 27150 | 27000 | 5844 |
| 480 | 20230803 | 111900 | 52592504100 | 27050 | 26900 | 27050 | 26900 | 5249 |
| 481 | 20230803 | 111800 | 52450958700 | 26900 | 26950 | 27000 | 26900 | 2376 |
| 482 | 20230803 | 111700 | 52386916550 | 27000 | 26900 | 27000 | 26900 | 1383 |
| 483 | 20230803 | 111600 | 52349625050 | 26900 | 27100 | 27150 | 26900 | 2378 |
| 484 | 20230803 | 111500 | 52285373650 | 27150 | 27250 | 27300 | 27050 | 5905 |
| 485 | 20230803 | 111400 | 52124650750 | 27250 | 27100 | 27250 | 27050 | 4782 |
| 486 | 20230803 | 111300 | 51994697250 | 27100 | 26900 | 27150 | 26850 | 7547 |
| 487 | 20230803 | 111200 | 51790863000 | 26850 | 26850 | 26900 | 26800 | 1794 |
| 488 | 20230803 | 111100 | 51742690550 | 26850 | 26700 | 26850 | 26700 | 4073 |
| 489 | 20230803 | 111000 | 51633653700 | 26700 | 26800 | 26800 | 26650 | 4587 |
| 490 | 20230803 | 110900 | 51511136050 | 26800 | 26900 | 26950 | 26800 | 2433 |
| 491 | 20230803 | 110800 | 51445816200 | 26950 | 26750 | 26950 | 26750 | 4073 |
| 492 | 20230803 | 110700 | 51336413950 | 26750 | 26600 | 26850 | 26600 | 5192 |
| 493 | 20230803 | 110600 | 51197705300 | 26650 | 26800 | 26800 | 26600 | 3068 |
| 494 | 20230803 | 110500 | 51115923200 | 26800 | 26900 | 27000 | 26750 | 6457 |
| 495 | 20230803 | 110400 | 50942169150 | 26900 | 26800 | 26950 | 26800 | 3809 |
| 496 | 20230803 | 110300 | 50839766100 | 26800 | 26650 | 26800 | 26550 | 4916 |
| 497 | 20230803 | 110200 | 50708784000 | 26600 | 26600 | 26650 | 26450 | 5907 |
| 498 | 20230803 | 110100 | 50552178550 | 26600 | 26600 | 26700 | 26500 | 9671 |
| 499 | 20230803 | 110000 | 50295249750 | 26600 | 27000 | 27000 | 26500 | 7627 |
| 500 | 20230803 | 105900 | 50092059150 | 27050 | 26900 | 27150 | 26800 | 8026 |
| 501 | 20230803 | 105800 | 49875461000 | 27050 | 26750 | 27050 | 26750 | 6272 |
| 502 | 20230803 | 105700 | 49706588500 | 26750 | 26900 | 26950 | 26750 | 6281 |
| 503 | 20230803 | 105600 | 49538252350 | 26950 | 26750 | 27100 | 26750 | 16102 |
| 504 | 20230803 | 105500 | 49104684150 | 26700 | 26350 | 26700 | 26300 | 8632 |
| 505 | 20230803 | 105400 | 48876338950 | 26400 | 26550 | 26550 | 26300 | 21391 |
| 506 | 20230803 | 105300 | 48310546700 | 26600 | 26800 | 26850 | 26450 | 20396 |
| 507 | 20230803 | 105200 | 47768123850 | 26750 | 26950 | 27150 | 26700 | 19827 |
| 508 | 20230803 | 105100 | 47236203850 | 26900 | 27300 | 27350 | 26700 | 27441 |
| 509 | 20230803 | 105000 | 46493202700 | 27300 | 27250 | 27350 | 27250 | 11076 |
| 510 | 20230803 | 104900 | 46190804300 | 27300 | 27350 | 27500 | 27250 | 15646 |
| 511 | 20230803 | 104800 | 45762682950 | 27350 | 27800 | 27850 | 27050 | 34494 |
| 512 | 20230803 | 104700 | 44817091400 | 27800 | 27900 | 28000 | 27700 | 22963 |
| 513 | 20230803 | 104600 | 44177781550 | 27800 | 28050 | 28100 | 27750 | 25648 |
| 514 | 20230803 | 104500 | 43460806700 | 28050 | 27650 | 28100 | 27650 | 16580 |
| 515 | 20230803 | 104400 | 42997103050 | 27650 | 27950 | 28150 | 27650 | 48189 |
| 516 | 20230803 | 104300 | 41649782050 | 27950 | 27950 | 28000 | 27700 | 31049 |
| 517 | 20230803 | 104200 | 40783276150 | 27950 | 27700 | 27950 | 27700 | 26209 |
| 518 | 20230803 | 104100 | 40053013100 | 27700 | 27700 | 27800 | 27500 | 19519 |
| 519 | 20230803 | 104000 | 39512852150 | 27700 | 27500 | 27700 | 27500 | 12167 |
| 520 | 20230803 | 103900 | 39176904550 | 27500 | 27550 | 27650 | 27500 | 22064 |
| 521 | 20230803 | 103800 | 38568954400 | 27600 | 27100 | 27600 | 27050 | 44159 |
| 522 | 20230803 | 103700 | 37355982950 | 27050 | 27050 | 27150 | 26950 | 10027 |
| 523 | 20230803 | 103600 | 37084587750 | 27100 | 27200 | 27250 | 26950 | 12861 |
| 524 | 20230803 | 103500 | 36736416950 | 27200 | 27200 | 27350 | 27100 | 11848 |
| 525 | 20230803 | 103400 | 36414046000 | 27300 | 27350 | 27500 | 27000 | 37499 |
| 526 | 20230803 | 103300 | 35388874750 | 27300 | 26850 | 27350 | 26850 | 69999 |
| 527 | 20230803 | 103200 | 33493668500 | 26850 | 26850 | 26900 | 26700 | 7750 |
| 528 | 20230803 | 103100 | 33285810900 | 26850 | 26900 | 26950 | 26800 | 16610 |
| 529 | 20230803 | 103000 | 32839205750 | 26900 | 26900 | 26950 | 26850 | 14591 |
| 530 | 20230803 | 102900 | 32446523200 | 26950 | 26800 | 26950 | 26700 | 15814 |
| 531 | 20230803 | 102800 | 32021866450 | 26800 | 26550 | 26850 | 26450 | 15457 |
| 532 | 20230803 | 102700 | 31609331600 | 26550 | 26500 | 26550 | 26450 | 6576 |
| 533 | 20230803 | 102600 | 31435080850 | 26500 | 26600 | 26600 | 26450 | 7602 |
| 534 | 20230803 | 102500 | 31233522100 | 26550 | 26600 | 26700 | 26450 | 10174 |
| 535 | 20230803 | 102400 | 30963384700 | 26650 | 26700 | 26850 | 26500 | 14770 |
| 536 | 20230803 | 102300 | 30569169600 | 26700 | 26750 | 26950 | 26700 | 38369 |
| 537 | 20230803 | 102200 | 29539754400 | 26750 | 26400 | 26750 | 26400 | 42416 |
| 538 | 20230803 | 102100 | 28411575300 | 26450 | 26250 | 26500 | 26150 | 15327 |
| 539 | 20230803 | 102000 | 28007267100 | 26200 | 26250 | 26300 | 26200 | 3466 |
| 540 | 20230803 | 101900 | 27916351900 | 26250 | 26350 | 26350 | 26250 | 1513 |
| 541 | 20230803 | 101800 | 27876579400 | 26350 | 26200 | 26350 | 26150 | 3279 |
| 542 | 20230803 | 101700 | 27790418000 | 26150 | 26250 | 26300 | 26150 | 2809 |
| 543 | 20230803 | 101600 | 27716739500 | 26250 | 26400 | 26400 | 26250 | 5959 |
| 544 | 20230803 | 101500 | 27559798600 | 26400 | 26500 | 26500 | 26350 | 8990 |
| 545 | 20230803 | 101400 | 27322261750 | 26500 | 26300 | 26500 | 26300 | 9988 |
| 546 | 20230803 | 101300 | 27058658850 | 26300 | 26350 | 26400 | 26200 | 12333 |
| 547 | 20230803 | 101200 | 26734117850 | 26400 | 26100 | 26400 | 26100 | 17444 |
| 548 | 20230803 | 101100 | 26275966750 | 26150 | 25850 | 26150 | 25800 | 11729 |
| 549 | 20230803 | 101000 | 25971336950 | 25850 | 26000 | 26000 | 25850 | 6780 |
| 550 | 20230803 | 100900 | 25795408500 | 26000 | 26000 | 26050 | 25950 | 891 |
| 551 | 20230803 | 100800 | 25772259100 | 26050 | 25850 | 26050 | 25850 | 5898 |
| 552 | 20230803 | 100700 | 25619050000 | 25850 | 25800 | 26050 | 25750 | 8983 |
| 553 | 20230803 | 100600 | 25385892200 | 25800 | 25900 | 25900 | 25750 | 3049 |
| 554 | 20230803 | 100500 | 25307154450 | 25900 | 25750 | 26000 | 25750 | 4404 |
| 555 | 20230803 | 100400 | 25193221350 | 25750 | 25800 | 25850 | 25750 | 7259 |
| 556 | 20230803 | 100300 | 25006099600 | 25850 | 26050 | 26100 | 25850 | 4037 |
| 557 | 20230803 | 100200 | 24901264700 | 26050 | 25850 | 26100 | 25850 | 6425 |
| 558 | 20230803 | 100100 | 24734379650 | 25850 | 26000 | 26000 | 25800 | 6148 |
| 559 | 20230803 | 100000 | 24575289350 | 26000 | 25950 | 26050 | 25900 | 2767 |
| 560 | 20230803 | 095900 | 24503430650 | 25950 | 26050 | 26150 | 25950 | 3756 |
| 561 | 20230803 | 095800 | 24405684400 | 26050 | 25850 | 26050 | 25750 | 6515 |
| 562 | 20230803 | 095700 | 24236804850 | 25800 | 25900 | 25950 | 25750 | 10219 |
| 563 | 20230803 | 095600 | 23972760500 | 25900 | 26150 | 26250 | 25900 | 15042 |
| 564 | 20230803 | 095500 | 23580879500 | 26150 | 26200 | 26200 | 26150 | 7136 |
| 565 | 20230803 | 095400 | 23394102000 | 26150 | 26400 | 26400 | 26150 | 9004 |
| 566 | 20230803 | 095300 | 23157664650 | 26350 | 26300 | 26400 | 26300 | 5018 |
| 567 | 20230803 | 095200 | 23025394800 | 26350 | 26200 | 26350 | 26200 | 4923 |
| 568 | 20230803 | 095100 | 22895959200 | 26200 | 26300 | 26350 | 26150 | 7992 |
| 569 | 20230803 | 095000 | 22686258900 | 26300 | 26600 | 26600 | 26300 | 15637 |
| 570 | 20230803 | 094900 | 22271687750 | 26600 | 26450 | 26600 | 26400 | 11724 |
| 571 | 20230803 | 094800 | 21961074100 | 26400 | 26350 | 26450 | 26350 | 6976 |
| 572 | 20230803 | 094700 | 21776860150 | 26450 | 26150 | 26450 | 26150 | 11118 |
| 573 | 20230803 | 094600 | 21484362200 | 26150 | 26100 | 26150 | 26000 | 8467 |
| 574 | 20230803 | 094500 | 21263583750 | 26050 | 26600 | 26600 | 26000 | 21629 |
| 575 | 20230803 | 094400 | 20695193650 | 26600 | 26500 | 26600 | 26350 | 11127 |
| 576 | 20230803 | 094300 | 20399998900 | 26550 | 26400 | 26550 | 26350 | 18109 |
| 577 | 20230803 | 094200 | 19921129100 | 26400 | 26500 | 26550 | 26300 | 16194 |
| 578 | 20230803 | 094100 | 19492759950 | 26500 | 26100 | 26550 | 26000 | 26462 |
| 579 | 20230803 | 094000 | 18795615500 | 26200 | 26000 | 26250 | 25800 | 33250 |
| 580 | 20230803 | 093900 | 17929480150 | 26000 | 26400 | 26550 | 26000 | 24541 |
| 581 | 20230803 | 093800 | 17286230300 | 26350 | 26750 | 26800 | 26300 | 71100 |
| 582 | 20230803 | 093700 | 15394917050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 583 | 20230803 | 093600 | 15394917050 | 26650 | 26600 | 26650 | 26550 | 4507 |
| 584 | 20230803 | 093500 | 15274846900 | 26550 | 26350 | 26650 | 26300 | 41613 |
| 585 | 20230803 | 093400 | 14172448700 | 26300 | 26100 | 26500 | 26000 | 63746 |
| 586 | 20230803 | 093300 | 12494184750 | 26100 | 26050 | 26100 | 25800 | 28968 |
| 587 | 20230803 | 093200 | 11740423450 | 26050 | 25450 | 26050 | 25300 | 62243 |
| 588 | 20230803 | 093100 | 10135119400 | 25500 | 25350 | 25550 | 25250 | 37815 |
| 589 | 20230803 | 093000 | 9173086900 | 25350 | 25450 | 25500 | 25250 | 29516 |
| 590 | 20230803 | 092900 | 8423617900 | 25500 | 24700 | 25500 | 24700 | 74441 |
| 591 | 20230803 | 092800 | 6559331650 | 24750 | 24550 | 24750 | 24550 | 17858 |
| 592 | 20230803 | 092700 | 6119220650 | 24550 | 24350 | 24550 | 24350 | 10165 |
| 593 | 20230803 | 092600 | 5870445450 | 24350 | 24250 | 24350 | 24250 | 3701 |
| 594 | 20230803 | 092500 | 5780442600 | 24200 | 24150 | 24200 | 24100 | 1076 |
| 595 | 20230803 | 092400 | 5754436550 | 24100 | 24100 | 24100 | 24050 | 2083 |
| 596 | 20230803 | 092300 | 5704239450 | 24100 | 24150 | 24150 | 24050 | 2975 |
| 597 | 20230803 | 092200 | 5632521250 | 24150 | 24100 | 24150 | 24050 | 1323 |
| 598 | 20230803 | 092100 | 5600645450 | 24100 | 24200 | 24200 | 24100 | 1965 |
| 599 | 20230803 | 092000 | 5553223600 | 24200 | 24000 | 24200 | 23950 | 2482 |
| 600 | 20230803 | 091900 | 5493372600 | 24100 | 23950 | 24100 | 23900 | 5317 |
| 601 | 20230803 | 091800 | 5365960350 | 23950 | 24000 | 24050 | 23900 | 6340 |
| 602 | 20230803 | 091700 | 5214016600 | 24000 | 24050 | 24100 | 24000 | 11952 |
| 603 | 20230803 | 091600 | 4926621150 | 24050 | 24250 | 24300 | 24050 | 8231 |
| 604 | 20230803 | 091500 | 4727601250 | 24300 | 24200 | 24300 | 24150 | 2265 |
| 605 | 20230803 | 091400 | 4672668700 | 24200 | 24150 | 24200 | 24150 | 2572 |
| 606 | 20230803 | 091300 | 4610490400 | 24150 | 24200 | 24250 | 24150 | 5359 |
| 607 | 20230803 | 091200 | 4480797900 | 24200 | 24250 | 24250 | 24150 | 4416 |
| 608 | 20230803 | 091100 | 4373929650 | 24250 | 24400 | 24450 | 24200 | 10610 |
| 609 | 20230803 | 091000 | 4115958450 | 24400 | 24400 | 24550 | 24400 | 7992 |
| 610 | 20230803 | 090900 | 3920322350 | 24400 | 24450 | 24500 | 24400 | 4981 |
| 611 | 20230803 | 090800 | 3798654500 | 24450 | 24550 | 24600 | 24450 | 3149 |
| 612 | 20230803 | 090700 | 3721452950 | 24550 | 24600 | 24650 | 24550 | 4561 |
| 613 | 20230803 | 090600 | 3609264250 | 24600 | 24500 | 24650 | 24500 | 7260 |
| 614 | 20230803 | 090500 | 3430946650 | 24400 | 24300 | 24550 | 24200 | 11404 |
| 615 | 20230803 | 090400 | 3152437000 | 24350 | 24550 | 24550 | 24200 | 10131 |
| 616 | 20230803 | 090300 | 2905375050 | 24550 | 24900 | 24900 | 24500 | 13801 |
| 617 | 20230803 | 090200 | 2564520800 | 24850 | 24750 | 24950 | 24650 | 31456 |
| 618 | 20230803 | 090100 | 1783759350 | 24700 | 24500 | 24850 | 24400 | 43951 |
| 619 | 20230803 | 090000 | 699555850 | 24550 | 24250 | 24550 | 24200 | 28602 |