34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 191900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 5710 |
| 3 | 20230804 | 191800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20230804 | 191700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20230804 | 191600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20230804 | 191500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20230804 | 191400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20230804 | 191300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20230804 | 191200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20230804 | 191100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20230804 | 191000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20230804 | 190900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20230804 | 190800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20230804 | 190700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20230804 | 190600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20230804 | 190500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20230804 | 190400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20230804 | 190300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20230804 | 190200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20230804 | 190100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20230804 | 190000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20230804 | 185900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20230804 | 185800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20230804 | 185700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20230804 | 185600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20230804 | 185500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20230804 | 185400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20230804 | 185300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20230804 | 185200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20230804 | 185100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20230804 | 185000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20230804 | 184900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 5710 |
| 33 | 20230804 | 184800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20230804 | 184700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20230804 | 184600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20230804 | 184500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20230804 | 184400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20230804 | 184300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20230804 | 184200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20230804 | 184100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20230804 | 184000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20230804 | 183900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20230804 | 183800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20230804 | 183700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20230804 | 183600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20230804 | 183500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20230804 | 183400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20230804 | 183300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20230804 | 183200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20230804 | 183100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20230804 | 183000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20230804 | 182900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20230804 | 182800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20230804 | 182700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20230804 | 182600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20230804 | 182500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20230804 | 182400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20230804 | 182300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20230804 | 182200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20230804 | 182100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20230804 | 182000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20230804 | 181900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 5710 |
| 63 | 20230804 | 181800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20230804 | 181700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20230804 | 181600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20230804 | 181500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20230804 | 181400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20230804 | 181300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20230804 | 181200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20230804 | 181100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20230804 | 181000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20230804 | 180900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20230804 | 180800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20230804 | 180700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20230804 | 180600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20230804 | 180500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20230804 | 180400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20230804 | 180300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20230804 | 180200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20230804 | 180100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20230804 | 180000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20230804 | 175900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20230804 | 175800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20230804 | 175700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20230804 | 175600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20230804 | 175500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20230804 | 175400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20230804 | 175300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20230804 | 175200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20230804 | 175100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20230804 | 175000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20230804 | 174900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 5710 |
| 93 | 20230804 | 174800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20230804 | 174700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20230804 | 174600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20230804 | 174500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20230804 | 174400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20230804 | 174300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20230804 | 174200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20230804 | 174100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20230804 | 174000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20230804 | 173900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20230804 | 173800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20230804 | 173700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20230804 | 173600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20230804 | 173500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20230804 | 173400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20230804 | 173300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20230804 | 173200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20230804 | 173100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20230804 | 173000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20230804 | 172900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20230804 | 172800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20230804 | 172700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20230804 | 172600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20230804 | 172500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20230804 | 172400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20230804 | 172300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20230804 | 172200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20230804 | 172100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20230804 | 172000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20230804 | 171900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 5710 |
| 123 | 20230804 | 171800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20230804 | 171700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20230804 | 171600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20230804 | 171500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20230804 | 171400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20230804 | 171300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20230804 | 171200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20230804 | 171100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20230804 | 171000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20230804 | 170900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20230804 | 170800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20230804 | 170700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20230804 | 170600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20230804 | 170500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20230804 | 170400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20230804 | 170300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20230804 | 170200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20230804 | 170100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20230804 | 170000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20230804 | 165900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20230804 | 165800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20230804 | 165700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20230804 | 165600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20230804 | 165500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20230804 | 165400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20230804 | 165300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20230804 | 165200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20230804 | 165100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20230804 | 165000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20230804 | 164900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 5710 |
| 153 | 20230804 | 164800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20230804 | 164700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20230804 | 164600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20230804 | 164500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20230804 | 164400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20230804 | 164300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20230804 | 164200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20230804 | 164100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20230804 | 164000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20230804 | 163900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20230804 | 163800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20230804 | 163700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20230804 | 163600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20230804 | 163500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20230804 | 163400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20230804 | 163300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20230804 | 163200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20230804 | 163100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20230804 | 163000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20230804 | 162900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20230804 | 162800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20230804 | 162700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20230804 | 162600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20230804 | 162500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20230804 | 162400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20230804 | 162300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20230804 | 162200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20230804 | 162100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20230804 | 162000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20230804 | 161900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 5710 |
| 183 | 20230804 | 161800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20230804 | 161700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20230804 | 161600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20230804 | 161500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20230804 | 161400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20230804 | 161300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20230804 | 161200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20230804 | 161100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20230804 | 161000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20230804 | 160900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20230804 | 160800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20230804 | 160700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20230804 | 160600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20230804 | 160500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20230804 | 160400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20230804 | 160300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20230804 | 160200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20230804 | 160100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20230804 | 160000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20230804 | 155900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20230804 | 155800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20230804 | 155700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20230804 | 155600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20230804 | 155500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20230804 | 155400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20230804 | 155300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20230804 | 155200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20230804 | 155100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20230804 | 155000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20230804 | 154900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 5710 |
| 213 | 20230804 | 154800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20230804 | 154700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20230804 | 154600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20230804 | 154500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20230804 | 154400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20230804 | 154300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20230804 | 154200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20230804 | 154100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20230804 | 154000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20230804 | 153900 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20230804 | 153800 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20230804 | 153700 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20230804 | 153600 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 226 | 20230804 | 153500 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 227 | 20230804 | 153400 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 228 | 20230804 | 153300 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 229 | 20230804 | 153200 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 230 | 20230804 | 153100 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 0 |
| 231 | 20230804 | 153000 | 17420421050 | 46450 | 46450 | 46450 | 46450 | 5710 |
| 232 | 20230804 | 152900 | 17155191550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 233 | 20230804 | 152800 | 17155191550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 234 | 20230804 | 152700 | 17155191550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 235 | 20230804 | 152600 | 17155191550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 236 | 20230804 | 152500 | 17155191550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 237 | 20230804 | 152400 | 17155191550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 238 | 20230804 | 152300 | 17155191550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 239 | 20230804 | 152200 | 17155191550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 240 | 20230804 | 152100 | 17155191550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 241 | 20230804 | 152000 | 17155191550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 242 | 20230804 | 151900 | 17155191550 | 46600 | 46550 | 46650 | 46550 | 2540 |
| 243 | 20230804 | 151800 | 17036759750 | 46600 | 46600 | 46600 | 46500 | 493 |
| 244 | 20230804 | 151700 | 17013803650 | 46600 | 46500 | 46600 | 46500 | 1191 |
| 245 | 20230804 | 151600 | 16958382850 | 46500 | 46350 | 46500 | 46300 | 2479 |
| 246 | 20230804 | 151500 | 16843454900 | 46350 | 46350 | 46400 | 46350 | 224 |
| 247 | 20230804 | 151400 | 16833072400 | 46400 | 46300 | 46400 | 46300 | 991 |
| 248 | 20230804 | 151300 | 16787121100 | 46300 | 46250 | 46350 | 46250 | 1180 |
| 249 | 20230804 | 151200 | 16732502050 | 46250 | 46300 | 46300 | 46250 | 559 |
| 250 | 20230804 | 151100 | 16706630100 | 46250 | 46350 | 46400 | 46250 | 556 |
| 251 | 20230804 | 151000 | 16680886350 | 46350 | 46300 | 46400 | 46250 | 689 |
| 252 | 20230804 | 150900 | 16648984950 | 46300 | 46400 | 46400 | 46300 | 420 |
| 253 | 20230804 | 150800 | 16629519500 | 46400 | 46400 | 46450 | 46400 | 503 |
| 254 | 20230804 | 150700 | 16606174200 | 46450 | 46300 | 46450 | 46250 | 859 |
| 255 | 20230804 | 150600 | 16566373150 | 46300 | 46300 | 46300 | 46250 | 61 |
| 256 | 20230804 | 150500 | 16563550950 | 46250 | 46400 | 46400 | 46250 | 2225 |
| 257 | 20230804 | 150400 | 16460440800 | 46400 | 46400 | 46450 | 46350 | 275 |
| 258 | 20230804 | 150300 | 16447680900 | 46400 | 46500 | 46500 | 46350 | 1784 |
| 259 | 20230804 | 150200 | 16364814400 | 46500 | 46500 | 46550 | 46450 | 784 |
| 260 | 20230804 | 150100 | 16328359400 | 46450 | 46500 | 46500 | 46400 | 253 |
| 261 | 20230804 | 150000 | 16316599700 | 46400 | 46600 | 46600 | 46400 | 838 |
| 262 | 20230804 | 145900 | 16277667050 | 46600 | 46550 | 46600 | 46500 | 440 |
| 263 | 20230804 | 145800 | 16257190550 | 46550 | 46550 | 46550 | 46500 | 164 |
| 264 | 20230804 | 145700 | 16249561300 | 46550 | 46500 | 46550 | 46500 | 547 |
| 265 | 20230804 | 145600 | 16224125200 | 46500 | 46500 | 46500 | 46450 | 634 |
| 266 | 20230804 | 145500 | 16194644900 | 46500 | 46450 | 46500 | 46450 | 83 |
| 267 | 20230804 | 145400 | 16190786900 | 46500 | 46550 | 46550 | 46500 | 1168 |
| 268 | 20230804 | 145300 | 16136468950 | 46550 | 46550 | 46550 | 46450 | 629 |
| 269 | 20230804 | 145200 | 16107201350 | 46550 | 46450 | 46550 | 46450 | 669 |
| 270 | 20230804 | 145100 | 16076080850 | 46450 | 46550 | 46600 | 46450 | 101 |
| 271 | 20230804 | 145000 | 16071380050 | 46450 | 46300 | 46600 | 46250 | 1347 |
| 272 | 20230804 | 144900 | 16008810800 | 46300 | 46300 | 46400 | 46250 | 661 |
| 273 | 20230804 | 144800 | 15978193400 | 46300 | 46450 | 46500 | 46300 | 2843 |
| 274 | 20230804 | 144700 | 15846252550 | 46500 | 46500 | 46550 | 46450 | 251 |
| 275 | 20230804 | 144600 | 15834581550 | 46550 | 46250 | 46550 | 46250 | 1177 |
| 276 | 20230804 | 144500 | 15780010100 | 46200 | 46150 | 46250 | 46150 | 1013 |
| 277 | 20230804 | 144400 | 15733212900 | 46100 | 46050 | 46100 | 46000 | 957 |
| 278 | 20230804 | 144300 | 15689133800 | 46000 | 46100 | 46100 | 46000 | 642 |
| 279 | 20230804 | 144200 | 15659561950 | 46100 | 46250 | 46250 | 46050 | 943 |
| 280 | 20230804 | 144100 | 15616055600 | 46250 | 46200 | 46250 | 46150 | 512 |
| 281 | 20230804 | 144000 | 15592402600 | 46250 | 46450 | 46500 | 46250 | 4560 |
| 282 | 20230804 | 143900 | 15380865500 | 46450 | 46600 | 46600 | 46450 | 1863 |
| 283 | 20230804 | 143800 | 15294161300 | 46600 | 46550 | 46600 | 46500 | 971 |
| 284 | 20230804 | 143700 | 15248932100 | 46550 | 46450 | 46550 | 46450 | 2626 |
| 285 | 20230804 | 143600 | 15126772600 | 46500 | 46450 | 46500 | 46450 | 972 |
| 286 | 20230804 | 143500 | 15081580600 | 46450 | 46450 | 46500 | 46400 | 1967 |
| 287 | 20230804 | 143400 | 14990225050 | 46450 | 46400 | 46500 | 46350 | 847 |
| 288 | 20230804 | 143300 | 14950892750 | 46350 | 46350 | 46450 | 46350 | 659 |
| 289 | 20230804 | 143200 | 14920330000 | 46350 | 46300 | 46350 | 46250 | 705 |
| 290 | 20230804 | 143100 | 14887672300 | 46350 | 46250 | 46450 | 46250 | 1363 |
| 291 | 20230804 | 143000 | 14824502800 | 46300 | 46150 | 46300 | 46150 | 1115 |
| 292 | 20230804 | 142900 | 14772972850 | 46250 | 46000 | 46300 | 45950 | 2454 |
| 293 | 20230804 | 142800 | 14659640500 | 46000 | 45850 | 46050 | 45850 | 1598 |
| 294 | 20230804 | 142700 | 14586140100 | 45850 | 45900 | 45950 | 45850 | 763 |
| 295 | 20230804 | 142600 | 14551108150 | 45900 | 45950 | 45950 | 45850 | 798 |
| 296 | 20230804 | 142500 | 14514487650 | 45900 | 45900 | 45950 | 45900 | 426 |
| 297 | 20230804 | 142400 | 14494922800 | 45950 | 45900 | 45950 | 45900 | 15 |
| 298 | 20230804 | 142300 | 14494234100 | 45950 | 45800 | 45950 | 45750 | 1325 |
| 299 | 20230804 | 142200 | 14433464500 | 45850 | 45850 | 45850 | 45800 | 15 |
| 300 | 20230804 | 142100 | 14432776850 | 45850 | 45800 | 45850 | 45800 | 137 |
| 301 | 20230804 | 142000 | 14426502100 | 45850 | 45800 | 45850 | 45800 | 219 |
| 302 | 20230804 | 141900 | 14416470050 | 45800 | 45900 | 45900 | 45800 | 63 |
| 303 | 20230804 | 141800 | 14413581750 | 45800 | 45900 | 45900 | 45800 | 67 |
| 304 | 20230804 | 141700 | 14410506550 | 45900 | 45800 | 45900 | 45800 | 254 |
| 305 | 20230804 | 141600 | 14398865350 | 45850 | 45900 | 45900 | 45850 | 127 |
| 306 | 20230804 | 141500 | 14393037350 | 45900 | 45850 | 45900 | 45850 | 118 |
| 307 | 20230804 | 141400 | 14387626950 | 45900 | 45950 | 45950 | 45900 | 837 |
| 308 | 20230804 | 141300 | 14349196000 | 45950 | 45850 | 45950 | 45800 | 472 |
| 309 | 20230804 | 141200 | 14327525500 | 45800 | 45850 | 45900 | 45800 | 47 |
| 310 | 20230804 | 141100 | 14325371000 | 45800 | 45800 | 45850 | 45800 | 237 |
| 311 | 20230804 | 141000 | 14314509800 | 45850 | 45850 | 45850 | 45650 | 1162 |
| 312 | 20230804 | 140900 | 14261399350 | 45800 | 45750 | 45800 | 45750 | 236 |
| 313 | 20230804 | 140800 | 14250596800 | 45800 | 45800 | 45850 | 45750 | 307 |
| 314 | 20230804 | 140700 | 14236535800 | 45800 | 45900 | 46000 | 45800 | 1538 |
| 315 | 20230804 | 140600 | 14165916450 | 45950 | 45850 | 45950 | 45850 | 704 |
| 316 | 20230804 | 140500 | 14133595750 | 45850 | 45750 | 45850 | 45750 | 524 |
| 317 | 20230804 | 140400 | 14109580650 | 45800 | 45700 | 45800 | 45700 | 160 |
| 318 | 20230804 | 140300 | 14102261000 | 45700 | 45750 | 45800 | 45700 | 185 |
| 319 | 20230804 | 140200 | 14093794600 | 45750 | 45700 | 45750 | 45700 | 610 |
| 320 | 20230804 | 140100 | 14065909250 | 45750 | 45800 | 45850 | 45700 | 1172 |
| 321 | 20230804 | 140000 | 14012269700 | 45800 | 45800 | 45850 | 45700 | 1940 |
| 322 | 20230804 | 135900 | 13923485400 | 45850 | 45850 | 45900 | 45750 | 1237 |
| 323 | 20230804 | 135800 | 13866785600 | 45850 | 45600 | 45850 | 45600 | 1178 |
| 324 | 20230804 | 135700 | 13812880650 | 45600 | 45500 | 45600 | 45500 | 335 |
| 325 | 20230804 | 135600 | 13797621950 | 45500 | 45500 | 45650 | 45450 | 1219 |
| 326 | 20230804 | 135500 | 13742141200 | 45450 | 45400 | 45450 | 45400 | 78 |
| 327 | 20230804 | 135400 | 13738597200 | 45400 | 45400 | 45500 | 45350 | 2052 |
| 328 | 20230804 | 135300 | 13645424900 | 45350 | 45300 | 45400 | 45300 | 250 |
| 329 | 20230804 | 135200 | 13634097850 | 45350 | 45250 | 45350 | 45200 | 1459 |
| 330 | 20230804 | 135100 | 13568041600 | 45250 | 45300 | 45300 | 45200 | 579 |
| 331 | 20230804 | 135000 | 13541850100 | 45250 | 45200 | 45250 | 45150 | 1382 |
| 332 | 20230804 | 134900 | 13479406250 | 45200 | 45200 | 45200 | 45150 | 365 |
| 333 | 20230804 | 134800 | 13462922200 | 45250 | 45200 | 45250 | 45150 | 605 |
| 334 | 20230804 | 134700 | 13435579850 | 45200 | 45250 | 45250 | 45200 | 851 |
| 335 | 20230804 | 134600 | 13397114150 | 45250 | 45350 | 45350 | 45250 | 491 |
| 336 | 20230804 | 134500 | 13374877200 | 45350 | 45350 | 45350 | 45300 | 57 |
| 337 | 20230804 | 134400 | 13372294650 | 45250 | 45200 | 45350 | 45200 | 596 |
| 338 | 20230804 | 134300 | 13345300900 | 45200 | 45200 | 45300 | 45150 | 475 |
| 339 | 20230804 | 134200 | 13323837950 | 45150 | 45350 | 45350 | 45150 | 1633 |
| 340 | 20230804 | 134100 | 13250064400 | 45200 | 45300 | 45300 | 45200 | 1375 |
| 341 | 20230804 | 134000 | 13187856350 | 45350 | 45350 | 45400 | 45350 | 281 |
| 342 | 20230804 | 133900 | 13175111800 | 45350 | 45300 | 45350 | 45250 | 241 |
| 343 | 20230804 | 133800 | 13164194750 | 45300 | 45350 | 45350 | 45250 | 41 |
| 344 | 20230804 | 133700 | 13162336700 | 45350 | 45500 | 45500 | 45200 | 799 |
| 345 | 20230804 | 133600 | 13126163750 | 45600 | 45350 | 45600 | 45250 | 367 |
| 346 | 20230804 | 133500 | 13109518550 | 45200 | 45250 | 45300 | 45200 | 1966 |
| 347 | 20230804 | 133400 | 13020517050 | 45250 | 45300 | 45300 | 45200 | 2479 |
| 348 | 20230804 | 133300 | 12908381900 | 45300 | 45350 | 45350 | 45300 | 1435 |
| 349 | 20230804 | 133200 | 12843369400 | 45350 | 45450 | 45450 | 45350 | 1689 |
| 350 | 20230804 | 133100 | 12766726450 | 45450 | 45600 | 45600 | 45400 | 89 |
| 351 | 20230804 | 133000 | 12762679600 | 45600 | 45350 | 45600 | 45350 | 164 |
| 352 | 20230804 | 132900 | 12755205450 | 45350 | 45450 | 45500 | 45350 | 1339 |
| 353 | 20230804 | 132800 | 12694460300 | 45500 | 45500 | 45500 | 45450 | 627 |
| 354 | 20230804 | 132700 | 12665948150 | 45600 | 45600 | 45600 | 45500 | 871 |
| 355 | 20230804 | 132600 | 12626269050 | 45650 | 45650 | 45800 | 45650 | 541 |
| 356 | 20230804 | 132500 | 12601558750 | 45650 | 45650 | 45650 | 45650 | 136 |
| 357 | 20230804 | 132400 | 12595350350 | 45700 | 45600 | 45700 | 45600 | 51 |
| 358 | 20230804 | 132300 | 12593020400 | 45600 | 45650 | 45700 | 45600 | 178 |
| 359 | 20230804 | 132200 | 12584899050 | 45650 | 45650 | 45650 | 45650 | 6 |
| 360 | 20230804 | 132100 | 12584625150 | 45650 | 45650 | 45650 | 45600 | 92 |
| 361 | 20230804 | 132000 | 12580426600 | 45650 | 45750 | 45750 | 45650 | 124 |
| 362 | 20230804 | 131900 | 12574764750 | 45700 | 45650 | 45700 | 45650 | 119 |
| 363 | 20230804 | 131800 | 12569331750 | 45650 | 45800 | 45800 | 45650 | 117 |
| 364 | 20230804 | 131700 | 12563985200 | 45850 | 45800 | 45850 | 45750 | 607 |
| 365 | 20230804 | 131600 | 12536211250 | 45800 | 45750 | 45800 | 45750 | 202 |
| 366 | 20230804 | 131500 | 12526961000 | 45800 | 45700 | 45800 | 45700 | 132 |
| 367 | 20230804 | 131400 | 12520925250 | 45700 | 45650 | 45750 | 45650 | 460 |
| 368 | 20230804 | 131300 | 12499908050 | 45700 | 45650 | 45700 | 45600 | 369 |
| 369 | 20230804 | 131200 | 12483071300 | 45600 | 45550 | 45600 | 45550 | 231 |
| 370 | 20230804 | 131100 | 12472547050 | 45550 | 45550 | 45550 | 45550 | 133 |
| 371 | 20230804 | 131000 | 12466488900 | 45550 | 45600 | 45600 | 45550 | 175 |
| 372 | 20230804 | 130900 | 12458510900 | 45650 | 45600 | 45650 | 45600 | 59 |
| 373 | 20230804 | 130800 | 12455819950 | 45600 | 45450 | 45600 | 45450 | 206 |
| 374 | 20230804 | 130700 | 12446454350 | 45450 | 45650 | 45650 | 45450 | 3757 |
| 375 | 20230804 | 130600 | 12275474800 | 45700 | 45700 | 45750 | 45700 | 738 |
| 376 | 20230804 | 130500 | 12241748100 | 45750 | 45850 | 45850 | 45750 | 568 |
| 377 | 20230804 | 130400 | 12215734450 | 46000 | 46000 | 46000 | 45950 | 76 |
| 378 | 20230804 | 130300 | 12212239050 | 46000 | 45700 | 46000 | 45700 | 510 |
| 379 | 20230804 | 130200 | 12188866500 | 45650 | 45750 | 45750 | 45650 | 214 |
| 380 | 20230804 | 130100 | 12179091750 | 45800 | 45800 | 45800 | 45750 | 87 |
| 381 | 20230804 | 130000 | 12175107200 | 45850 | 45950 | 45950 | 45800 | 87 |
| 382 | 20230804 | 125900 | 12171118600 | 45950 | 45950 | 45950 | 45900 | 14 |
| 383 | 20230804 | 125800 | 12170475650 | 45950 | 45900 | 45950 | 45850 | 61 |
| 384 | 20230804 | 125700 | 12167677950 | 45950 | 45850 | 45950 | 45850 | 84 |
| 385 | 20230804 | 125600 | 12163823250 | 45900 | 45950 | 45950 | 45800 | 262 |
| 386 | 20230804 | 125500 | 12151822450 | 45950 | 45850 | 46000 | 45850 | 349 |
| 387 | 20230804 | 125400 | 12135795450 | 45850 | 45750 | 45850 | 45700 | 129 |
| 388 | 20230804 | 125300 | 12129886900 | 45750 | 45550 | 45750 | 45500 | 866 |
| 389 | 20230804 | 125200 | 12090368300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 390 | 20230804 | 125100 | 12090368300 | 45650 | 45500 | 45650 | 45500 | 475 |
| 391 | 20230804 | 125000 | 12068721700 | 45500 | 45500 | 45500 | 45500 | 40 |
| 392 | 20230804 | 124900 | 12066901700 | 45500 | 45550 | 45600 | 45400 | 452 |
| 393 | 20230804 | 124800 | 12046332850 | 45650 | 45650 | 45650 | 45550 | 419 |
| 394 | 20230804 | 124700 | 12027219100 | 45550 | 45550 | 45650 | 45500 | 172 |
| 395 | 20230804 | 124600 | 12019378600 | 45500 | 45400 | 45500 | 45400 | 335 |
| 396 | 20230804 | 124500 | 12004168150 | 45400 | 45600 | 45600 | 45400 | 1732 |
| 397 | 20230804 | 124400 | 11925463900 | 45600 | 45700 | 45700 | 45600 | 61 |
| 398 | 20230804 | 124300 | 11922678300 | 45700 | 45700 | 45700 | 45500 | 860 |
| 399 | 20230804 | 124200 | 11883439100 | 45750 | 45700 | 45750 | 45700 | 59 |
| 400 | 20230804 | 124100 | 11880740850 | 45700 | 45800 | 45800 | 45700 | 270 |
| 401 | 20230804 | 124000 | 11868397450 | 45800 | 45650 | 45800 | 45600 | 537 |
| 402 | 20230804 | 123900 | 11843848750 | 45650 | 45600 | 45650 | 45600 | 626 |
| 403 | 20230804 | 123800 | 11815274500 | 45600 | 45600 | 45600 | 45550 | 173 |
| 404 | 20230804 | 123700 | 11807386200 | 45550 | 45650 | 45650 | 45550 | 75 |
| 405 | 20230804 | 123600 | 11803969750 | 45650 | 45500 | 45650 | 45450 | 497 |
| 406 | 20230804 | 123500 | 11781378300 | 45450 | 45650 | 45700 | 45450 | 1092 |
| 407 | 20230804 | 123400 | 11731659700 | 45650 | 45500 | 45700 | 45400 | 591 |
| 408 | 20230804 | 123300 | 11704752600 | 45500 | 45600 | 45700 | 45500 | 413 |
| 409 | 20230804 | 123200 | 11685927700 | 45700 | 45550 | 45700 | 45450 | 328 |
| 410 | 20230804 | 123100 | 11670965400 | 45400 | 45550 | 45700 | 45400 | 412 |
| 411 | 20230804 | 123000 | 11652226550 | 45550 | 45350 | 45550 | 45350 | 582 |
| 412 | 20230804 | 122900 | 11625777350 | 45350 | 45300 | 45450 | 45300 | 718 |
| 413 | 20230804 | 122800 | 11593224050 | 45300 | 45450 | 45500 | 45300 | 786 |
| 414 | 20230804 | 122700 | 11557545500 | 45500 | 45300 | 45500 | 45300 | 872 |
| 415 | 20230804 | 122600 | 11517945300 | 45300 | 45450 | 45450 | 45250 | 2098 |
| 416 | 20230804 | 122500 | 11422839100 | 45450 | 45250 | 45550 | 45250 | 691 |
| 417 | 20230804 | 122400 | 11391477650 | 45250 | 45500 | 45550 | 45250 | 4290 |
| 418 | 20230804 | 122300 | 11196884700 | 45550 | 45700 | 45800 | 45550 | 2841 |
| 419 | 20230804 | 122200 | 11067167300 | 45700 | 45600 | 45700 | 45600 | 981 |
| 420 | 20230804 | 122100 | 11022372850 | 45550 | 45350 | 45650 | 45300 | 3249 |
| 421 | 20230804 | 122000 | 10874857750 | 45350 | 45650 | 45650 | 45350 | 3821 |
| 422 | 20230804 | 121900 | 10701070750 | 45650 | 45650 | 45650 | 45550 | 320 |
| 423 | 20230804 | 121800 | 10686489300 | 45650 | 45550 | 45700 | 45550 | 1893 |
| 424 | 20230804 | 121700 | 10600248700 | 45550 | 45550 | 45650 | 45550 | 906 |
| 425 | 20230804 | 121600 | 10558952300 | 45550 | 45650 | 45650 | 45550 | 4366 |
| 426 | 20230804 | 121500 | 10359891450 | 45650 | 45850 | 45850 | 45650 | 3786 |
| 427 | 20230804 | 121400 | 10186668350 | 45850 | 46000 | 46000 | 45850 | 1297 |
| 428 | 20230804 | 121300 | 10127107600 | 46000 | 46000 | 46000 | 45950 | 540 |
| 429 | 20230804 | 121200 | 10102273100 | 45950 | 45950 | 46000 | 45950 | 96 |
| 430 | 20230804 | 121100 | 10097861850 | 45950 | 45950 | 45950 | 45950 | 124 |
| 431 | 20230804 | 121000 | 10092164050 | 46050 | 46050 | 46100 | 46050 | 47 |
| 432 | 20230804 | 120900 | 10089999650 | 46050 | 45900 | 46050 | 45900 | 2060 |
| 433 | 20230804 | 120800 | 9995316500 | 45900 | 45950 | 45950 | 45900 | 186 |
| 434 | 20230804 | 120700 | 9986777800 | 45950 | 45900 | 45950 | 45900 | 381 |
| 435 | 20230804 | 120600 | 9969289850 | 45900 | 45900 | 45950 | 45900 | 322 |
| 436 | 20230804 | 120500 | 9954509550 | 45950 | 45950 | 46000 | 45950 | 163 |
| 437 | 20230804 | 120400 | 9947019400 | 45950 | 46000 | 46000 | 45950 | 279 |
| 438 | 20230804 | 120300 | 9934194450 | 46000 | 46000 | 46000 | 45950 | 296 |
| 439 | 20230804 | 120200 | 9920582900 | 46000 | 46000 | 46000 | 46000 | 975 |
| 440 | 20230804 | 120100 | 9875732900 | 46000 | 45900 | 46100 | 45900 | 686 |
| 441 | 20230804 | 120000 | 9844175600 | 45900 | 45800 | 45900 | 45800 | 743 |
| 442 | 20230804 | 115900 | 9810110250 | 45850 | 45900 | 46000 | 45850 | 1507 |
| 443 | 20230804 | 115800 | 9740960100 | 45900 | 45950 | 46000 | 45900 | 271 |
| 444 | 20230804 | 115700 | 9728512500 | 45950 | 45950 | 46000 | 45900 | 3367 |
| 445 | 20230804 | 115600 | 9573935850 | 45950 | 46050 | 46050 | 45950 | 1325 |
| 446 | 20230804 | 115500 | 9513024850 | 46000 | 46000 | 46000 | 45950 | 161 |
| 447 | 20230804 | 115400 | 9505619350 | 45950 | 46150 | 46150 | 45950 | 1334 |
| 448 | 20230804 | 115300 | 9444298300 | 46000 | 46150 | 46150 | 46000 | 902 |
| 449 | 20230804 | 115200 | 9402791300 | 46000 | 46100 | 46100 | 46000 | 2915 |
| 450 | 20230804 | 115100 | 9268593100 | 46200 | 46250 | 46250 | 46200 | 25 |
| 451 | 20230804 | 115000 | 9267438050 | 46100 | 46100 | 46100 | 46100 | 55 |
| 452 | 20230804 | 114900 | 9264902550 | 46100 | 46250 | 46250 | 46100 | 487 |
| 453 | 20230804 | 114800 | 9242423750 | 46200 | 46200 | 46200 | 46200 | 49 |
| 454 | 20230804 | 114700 | 9240159950 | 46150 | 46150 | 46150 | 46150 | 326 |
| 455 | 20230804 | 114600 | 9225115050 | 46150 | 46100 | 46150 | 46100 | 37 |
| 456 | 20230804 | 114500 | 9223409000 | 46100 | 46150 | 46150 | 46100 | 146 |
| 457 | 20230804 | 114400 | 9216672150 | 46150 | 46150 | 46150 | 46100 | 285 |
| 458 | 20230804 | 114300 | 9203521300 | 46150 | 46100 | 46150 | 46050 | 204 |
| 459 | 20230804 | 114200 | 9194111100 | 46100 | 46150 | 46150 | 46100 | 311 |
| 460 | 20230804 | 114100 | 9179773100 | 46150 | 46100 | 46150 | 46100 | 285 |
| 461 | 20230804 | 114000 | 9166631700 | 46150 | 46250 | 46250 | 46150 | 141 |
| 462 | 20230804 | 113900 | 9160121650 | 46000 | 46050 | 46150 | 46000 | 1465 |
| 463 | 20230804 | 113800 | 9092565900 | 46100 | 46150 | 46150 | 46100 | 77 |
| 464 | 20230804 | 113700 | 9089014250 | 46150 | 46150 | 46250 | 46100 | 110 |
| 465 | 20230804 | 113600 | 9083937750 | 46150 | 46150 | 46150 | 46000 | 668 |
| 466 | 20230804 | 113500 | 9053135850 | 46000 | 46000 | 46100 | 46000 | 413 |
| 467 | 20230804 | 113400 | 9034136450 | 46000 | 46150 | 46150 | 46000 | 3738 |
| 468 | 20230804 | 113300 | 8861999650 | 46150 | 46200 | 46250 | 46150 | 352 |
| 469 | 20230804 | 113200 | 8845752000 | 46200 | 46150 | 46300 | 46150 | 285 |
| 470 | 20230804 | 113100 | 8832593350 | 46300 | 46300 | 46350 | 46150 | 588 |
| 471 | 20230804 | 113000 | 8805419000 | 46300 | 46300 | 46300 | 46300 | 44 |
| 472 | 20230804 | 112900 | 8803381800 | 46350 | 46250 | 46350 | 46150 | 263 |
| 473 | 20230804 | 112800 | 8791231300 | 46150 | 46250 | 46250 | 46150 | 475 |
| 474 | 20230804 | 112700 | 8769297100 | 46250 | 46200 | 46250 | 46200 | 148 |
| 475 | 20230804 | 112600 | 8762452400 | 46200 | 46150 | 46250 | 46150 | 434 |
| 476 | 20230804 | 112500 | 8742399250 | 46150 | 46250 | 46250 | 46150 | 1358 |
| 477 | 20230804 | 112400 | 8679692750 | 46200 | 46250 | 46250 | 46200 | 313 |
| 478 | 20230804 | 112300 | 8665225450 | 46250 | 46250 | 46250 | 46250 | 140 |
| 479 | 20230804 | 112200 | 8658750450 | 46350 | 46300 | 46350 | 46200 | 443 |
| 480 | 20230804 | 112100 | 8638256350 | 46250 | 46400 | 46400 | 46250 | 1188 |
| 481 | 20230804 | 112000 | 8583245650 | 46450 | 46450 | 46450 | 46350 | 38 |
| 482 | 20230804 | 111900 | 8581482050 | 46450 | 46300 | 46450 | 46200 | 1202 |
| 483 | 20230804 | 111800 | 8525885050 | 46300 | 46500 | 46500 | 46300 | 155 |
| 484 | 20230804 | 111700 | 8518700050 | 46550 | 46550 | 46550 | 46500 | 173 |
| 485 | 20230804 | 111600 | 8510649450 | 46550 | 46250 | 46550 | 46200 | 247 |
| 486 | 20230804 | 111500 | 8499206450 | 46250 | 46350 | 46350 | 46250 | 1105 |
| 487 | 20230804 | 111400 | 8448061600 | 46350 | 46350 | 46400 | 46350 | 470 |
| 488 | 20230804 | 111300 | 8426275800 | 46350 | 46450 | 46450 | 46350 | 320 |
| 489 | 20230804 | 111200 | 8411429650 | 46450 | 46450 | 46450 | 46350 | 151 |
| 490 | 20230804 | 111100 | 8404428700 | 46400 | 46500 | 46500 | 46350 | 1022 |
| 491 | 20230804 | 111000 | 8357020800 | 46400 | 46600 | 46600 | 46400 | 508 |
| 492 | 20230804 | 110900 | 8333419600 | 46450 | 46600 | 46600 | 46450 | 334 |
| 493 | 20230804 | 110800 | 8317905150 | 46600 | 46450 | 46600 | 46400 | 301 |
| 494 | 20230804 | 110700 | 8303925800 | 46400 | 46550 | 46550 | 46400 | 2914 |
| 495 | 20230804 | 110600 | 8168475000 | 46600 | 46550 | 46650 | 46550 | 452 |
| 496 | 20230804 | 110500 | 8147411750 | 46550 | 46600 | 46700 | 46550 | 1417 |
| 497 | 20230804 | 110400 | 8081341950 | 46600 | 46650 | 46700 | 46550 | 2492 |
| 498 | 20230804 | 110300 | 7965215650 | 46650 | 46650 | 46650 | 46650 | 89 |
| 499 | 20230804 | 110200 | 7961063800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 500 | 20230804 | 110100 | 7961063800 | 46650 | 46650 | 46650 | 46650 | 295 |
| 501 | 20230804 | 110000 | 7947302050 | 46650 | 46650 | 46650 | 46650 | 514 |
| 502 | 20230804 | 105900 | 7923323950 | 46650 | 46650 | 46650 | 46650 | 79 |
| 503 | 20230804 | 105800 | 7919638600 | 46650 | 46800 | 46800 | 46650 | 817 |
| 504 | 20230804 | 105700 | 7881493800 | 46850 | 46950 | 46950 | 46850 | 23 |
| 505 | 20230804 | 105600 | 7880415750 | 46950 | 46950 | 46950 | 46950 | 331 |
| 506 | 20230804 | 105500 | 7864875300 | 46950 | 46950 | 46950 | 46800 | 291 |
| 507 | 20230804 | 105400 | 7851249050 | 47050 | 46700 | 47100 | 46700 | 100 |
| 508 | 20230804 | 105300 | 7846544100 | 47150 | 46700 | 47150 | 46700 | 676 |
| 509 | 20230804 | 105200 | 7814905250 | 46700 | 46700 | 46750 | 46650 | 330 |
| 510 | 20230804 | 105100 | 7799493600 | 46700 | 46650 | 46700 | 46650 | 246 |
| 511 | 20230804 | 105000 | 7788015450 | 46700 | 46700 | 46700 | 46600 | 649 |
| 512 | 20230804 | 104900 | 7757762250 | 46650 | 46700 | 46750 | 46650 | 753 |
| 513 | 20230804 | 104800 | 7722626600 | 46700 | 46800 | 46800 | 46700 | 1222 |
| 514 | 20230804 | 104700 | 7665513300 | 46750 | 46800 | 46800 | 46700 | 1135 |
| 515 | 20230804 | 104600 | 7612486100 | 46800 | 46850 | 46850 | 46750 | 485 |
| 516 | 20230804 | 104500 | 7589784700 | 46850 | 46850 | 46900 | 46850 | 199 |
| 517 | 20230804 | 104400 | 7580460600 | 46850 | 46950 | 46950 | 46850 | 791 |
| 518 | 20230804 | 104300 | 7543351300 | 46950 | 47250 | 47250 | 46950 | 1920 |
| 519 | 20230804 | 104200 | 7452834100 | 47200 | 47150 | 47200 | 47100 | 381 |
| 520 | 20230804 | 104100 | 7434859100 | 47150 | 47100 | 47150 | 47050 | 199 |
| 521 | 20230804 | 104000 | 7425486850 | 47050 | 47050 | 47100 | 47050 | 337 |
| 522 | 20230804 | 103900 | 7409622950 | 47050 | 47200 | 47200 | 47050 | 263 |
| 523 | 20230804 | 103800 | 7397228950 | 47200 | 47200 | 47250 | 47200 | 684 |
| 524 | 20230804 | 103700 | 7364933850 | 47200 | 47200 | 47250 | 47150 | 454 |
| 525 | 20230804 | 103600 | 7343494850 | 47150 | 47050 | 47250 | 47050 | 1712 |
| 526 | 20230804 | 103500 | 7262775200 | 47050 | 46950 | 47100 | 46750 | 1348 |
| 527 | 20230804 | 103400 | 7199526850 | 46950 | 46650 | 46950 | 46650 | 1851 |
| 528 | 20230804 | 103300 | 7112939550 | 46700 | 46700 | 46700 | 46600 | 942 |
| 529 | 20230804 | 103200 | 7068967200 | 46750 | 46800 | 46850 | 46750 | 348 |
| 530 | 20230804 | 103100 | 7052684050 | 46850 | 46850 | 46900 | 46800 | 714 |
| 531 | 20230804 | 103000 | 7019243750 | 46850 | 46700 | 46850 | 46700 | 245 |
| 532 | 20230804 | 102900 | 7007774200 | 46650 | 46850 | 46850 | 46650 | 1193 |
| 533 | 20230804 | 102800 | 6952012850 | 46850 | 46900 | 46950 | 46850 | 244 |
| 534 | 20230804 | 102700 | 6940574100 | 46900 | 46950 | 46950 | 46850 | 440 |
| 535 | 20230804 | 102600 | 6919937100 | 47000 | 46950 | 47000 | 46950 | 357 |
| 536 | 20230804 | 102500 | 6903170200 | 46950 | 47100 | 47100 | 46950 | 309 |
| 537 | 20230804 | 102400 | 6888638700 | 47100 | 47050 | 47150 | 47050 | 1651 |
| 538 | 20230804 | 102300 | 6810877900 | 47100 | 46900 | 47100 | 46900 | 2343 |
| 539 | 20230804 | 102200 | 6700747950 | 46900 | 46950 | 46950 | 46900 | 465 |
| 540 | 20230804 | 102100 | 6678923200 | 46950 | 46750 | 47000 | 46750 | 1645 |
| 541 | 20230804 | 102000 | 6601768900 | 46750 | 46700 | 46750 | 46650 | 487 |
| 542 | 20230804 | 101900 | 6579029350 | 46700 | 46550 | 46700 | 46550 | 562 |
| 543 | 20230804 | 101800 | 6552849600 | 46550 | 46550 | 46600 | 46550 | 289 |
| 544 | 20230804 | 101700 | 6539391800 | 46550 | 46600 | 46600 | 46500 | 111 |
| 545 | 20230804 | 101600 | 6534228700 | 46500 | 46500 | 46600 | 46450 | 1098 |
| 546 | 20230804 | 101500 | 6483181450 | 46500 | 46500 | 46600 | 46500 | 3295 |
| 547 | 20230804 | 101400 | 6329857800 | 46550 | 46600 | 46600 | 46500 | 350 |
| 548 | 20230804 | 101300 | 6313573300 | 46600 | 46600 | 46700 | 46500 | 1841 |
| 549 | 20230804 | 101200 | 6227859600 | 46700 | 46850 | 46850 | 46650 | 1204 |
| 550 | 20230804 | 101100 | 6171548650 | 46950 | 46950 | 46950 | 46900 | 231 |
| 551 | 20230804 | 101000 | 6160708950 | 46950 | 46950 | 47000 | 46850 | 969 |
| 552 | 20230804 | 100900 | 6115235350 | 46950 | 46800 | 46950 | 46800 | 456 |
| 553 | 20230804 | 100800 | 6093857600 | 46800 | 46700 | 46800 | 46650 | 882 |
| 554 | 20230804 | 100700 | 6052627100 | 46700 | 46650 | 46700 | 46650 | 852 |
| 555 | 20230804 | 100600 | 6012850550 | 46650 | 46600 | 46650 | 46600 | 1185 |
| 556 | 20230804 | 100500 | 5957586950 | 46600 | 46600 | 46650 | 46600 | 821 |
| 557 | 20230804 | 100400 | 5919318200 | 46600 | 46650 | 46650 | 46550 | 431 |
| 558 | 20230804 | 100300 | 5899236250 | 46650 | 46650 | 46650 | 46650 | 323 |
| 559 | 20230804 | 100200 | 5884168300 | 46600 | 46700 | 46800 | 46600 | 1146 |
| 560 | 20230804 | 100100 | 5830734900 | 46650 | 46500 | 46800 | 46500 | 1057 |
| 561 | 20230804 | 100000 | 5781374400 | 46500 | 46450 | 46700 | 46400 | 870 |
| 562 | 20230804 | 095900 | 5740937300 | 46400 | 46350 | 46450 | 46150 | 2526 |
| 563 | 20230804 | 095800 | 5623909150 | 46350 | 46400 | 46400 | 46350 | 814 |
| 564 | 20230804 | 095700 | 5586166700 | 46350 | 46400 | 46550 | 46200 | 4720 |
| 565 | 20230804 | 095600 | 5367517600 | 46500 | 46900 | 46900 | 46450 | 4371 |
| 566 | 20230804 | 095500 | 5163787550 | 46900 | 46950 | 47000 | 46900 | 966 |
| 567 | 20230804 | 095400 | 5118453450 | 47000 | 47100 | 47100 | 46950 | 432 |
| 568 | 20230804 | 095300 | 5098123750 | 47100 | 47000 | 47150 | 46950 | 488 |
| 569 | 20230804 | 095200 | 5075161200 | 47000 | 47200 | 47200 | 47000 | 1084 |
| 570 | 20230804 | 095100 | 5024161100 | 47100 | 46900 | 47100 | 46900 | 485 |
| 571 | 20230804 | 095000 | 5001353500 | 46800 | 46850 | 46900 | 46800 | 1227 |
| 572 | 20230804 | 094900 | 4943911250 | 46850 | 47000 | 47000 | 46850 | 346 |
| 573 | 20230804 | 094800 | 4927691650 | 47000 | 47200 | 47200 | 46800 | 209 |
| 574 | 20230804 | 094700 | 4917877150 | 47200 | 47000 | 47250 | 46750 | 1064 |
| 575 | 20230804 | 094600 | 4867850800 | 47000 | 46650 | 47000 | 46600 | 984 |
| 576 | 20230804 | 094500 | 4821765900 | 46650 | 46650 | 46700 | 46600 | 1975 |
| 577 | 20230804 | 094400 | 4729678950 | 46650 | 46850 | 46850 | 46600 | 2694 |
| 578 | 20230804 | 094300 | 4603763650 | 46900 | 46900 | 46900 | 46700 | 1832 |
| 579 | 20230804 | 094200 | 4518055850 | 46900 | 47150 | 47200 | 46900 | 1994 |
| 580 | 20230804 | 094100 | 4424295300 | 47150 | 47350 | 47450 | 47150 | 2084 |
| 581 | 20230804 | 094000 | 4325734500 | 47450 | 47400 | 47500 | 47300 | 2403 |
| 582 | 20230804 | 093900 | 4211819550 | 47400 | 47450 | 47550 | 47300 | 2236 |
| 583 | 20230804 | 093800 | 4105826050 | 47500 | 47750 | 47750 | 47450 | 4307 |
| 584 | 20230804 | 093700 | 3900836350 | 47750 | 47500 | 47750 | 47500 | 6069 |
| 585 | 20230804 | 093600 | 3611586650 | 47500 | 47400 | 47500 | 47350 | 2310 |
| 586 | 20230804 | 093500 | 3502007250 | 47350 | 47350 | 47400 | 47300 | 1412 |
| 587 | 20230804 | 093400 | 3435141900 | 47300 | 47350 | 47350 | 47300 | 2249 |
| 588 | 20230804 | 093300 | 3328710500 | 47300 | 47300 | 47500 | 47250 | 4465 |
| 589 | 20230804 | 093200 | 3117167050 | 47300 | 47100 | 47450 | 47050 | 6720 |
| 590 | 20230804 | 093100 | 2799742100 | 47100 | 46900 | 47100 | 46850 | 2850 |
| 591 | 20230804 | 093000 | 2665882950 | 46900 | 46900 | 47000 | 46850 | 1716 |
| 592 | 20230804 | 092900 | 2585369400 | 46950 | 46800 | 46950 | 46700 | 770 |
| 593 | 20230804 | 092800 | 2549290450 | 46900 | 46600 | 46900 | 46550 | 1256 |
| 594 | 20230804 | 092700 | 2490618300 | 46600 | 46600 | 46650 | 46600 | 451 |
| 595 | 20230804 | 092600 | 2469599900 | 46600 | 46700 | 46700 | 46600 | 625 |
| 596 | 20230804 | 092500 | 2440463050 | 46700 | 46850 | 46850 | 46650 | 1384 |
| 597 | 20230804 | 092400 | 2375706300 | 46800 | 46900 | 46950 | 46700 | 988 |
| 598 | 20230804 | 092300 | 2329426400 | 46900 | 46800 | 46900 | 46750 | 1184 |
| 599 | 20230804 | 092200 | 2273966000 | 46750 | 46900 | 46900 | 46750 | 372 |
| 600 | 20230804 | 092100 | 2256543400 | 46900 | 46850 | 46900 | 46700 | 532 |
| 601 | 20230804 | 092000 | 2231618750 | 46850 | 46650 | 46900 | 46550 | 2480 |
| 602 | 20230804 | 091900 | 2116001850 | 46650 | 46600 | 47050 | 46600 | 4035 |
| 603 | 20230804 | 091800 | 1927141550 | 46600 | 46500 | 46600 | 46250 | 614 |
| 604 | 20230804 | 091700 | 1898711350 | 46450 | 46550 | 46650 | 46200 | 840 |
| 605 | 20230804 | 091600 | 1859788600 | 46300 | 46500 | 46650 | 46300 | 2151 |
| 606 | 20230804 | 091500 | 1759870650 | 46500 | 46650 | 46650 | 46500 | 1059 |
| 607 | 20230804 | 091400 | 1710519000 | 46650 | 46650 | 46700 | 46600 | 1562 |
| 608 | 20230804 | 091300 | 1637674450 | 46600 | 46600 | 46750 | 46600 | 1305 |
| 609 | 20230804 | 091200 | 1576850650 | 46600 | 46900 | 46900 | 46600 | 1861 |
| 610 | 20230804 | 091100 | 1489868850 | 46750 | 46800 | 46950 | 46650 | 2688 |
| 611 | 20230804 | 091000 | 1363965100 | 46850 | 46500 | 46850 | 46450 | 2526 |
| 612 | 20230804 | 090900 | 1245844550 | 46500 | 46600 | 46600 | 46400 | 1157 |
| 613 | 20230804 | 090800 | 1192040350 | 46550 | 46750 | 46850 | 46450 | 2007 |
| 614 | 20230804 | 090700 | 1098407350 | 46750 | 46050 | 46800 | 46050 | 3408 |
| 615 | 20230804 | 090600 | 939832500 | 46050 | 46100 | 46100 | 46000 | 556 |
| 616 | 20230804 | 090500 | 914215200 | 46100 | 45800 | 46200 | 45750 | 811 |
| 617 | 20230804 | 090400 | 876963800 | 45700 | 45800 | 46000 | 45700 | 1503 |
| 618 | 20230804 | 090300 | 808119850 | 45750 | 45900 | 45900 | 45700 | 939 |
| 619 | 20230804 | 090200 | 765130850 | 45900 | 45700 | 46050 | 45550 | 2715 |
| 620 | 20230804 | 090100 | 641235150 | 45700 | 46000 | 46000 | 45550 | 7407 |
| 621 | 20230804 | 090000 | 302154100 | 46000 | 46100 | 46600 | 46000 | 6138 |