38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 205100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 17462 |
| 3 | 20230804 | 205000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 4 | 20230804 | 204900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 5 | 20230804 | 204800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 6 | 20230804 | 204700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 7 | 20230804 | 204600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 8 | 20230804 | 204500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 9 | 20230804 | 204400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 10 | 20230804 | 204300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 11 | 20230804 | 204200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 12 | 20230804 | 204100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 13 | 20230804 | 204000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 14 | 20230804 | 203900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 15 | 20230804 | 203800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 16 | 20230804 | 203700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 17 | 20230804 | 203600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 18 | 20230804 | 203500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 19 | 20230804 | 203400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 20 | 20230804 | 203300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 21 | 20230804 | 203200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 22 | 20230804 | 203100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 23 | 20230804 | 203000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 24 | 20230804 | 202900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 25 | 20230804 | 202800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 26 | 20230804 | 202700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 27 | 20230804 | 202600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 28 | 20230804 | 202500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 29 | 20230804 | 202400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 30 | 20230804 | 202300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 31 | 20230804 | 202200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 32 | 20230804 | 202100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 17462 |
| 33 | 20230804 | 202000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 34 | 20230804 | 201900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 35 | 20230804 | 201800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 36 | 20230804 | 201700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 37 | 20230804 | 201600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 38 | 20230804 | 201500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 39 | 20230804 | 201400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 40 | 20230804 | 201300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 41 | 20230804 | 201200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 42 | 20230804 | 201100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 43 | 20230804 | 201000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 44 | 20230804 | 200900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 45 | 20230804 | 200800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 46 | 20230804 | 200700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 47 | 20230804 | 200600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 48 | 20230804 | 200500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 49 | 20230804 | 200400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 50 | 20230804 | 200300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 51 | 20230804 | 200200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 52 | 20230804 | 200100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 53 | 20230804 | 200000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 54 | 20230804 | 195900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 55 | 20230804 | 195800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 56 | 20230804 | 195700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 57 | 20230804 | 195600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 58 | 20230804 | 195500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 59 | 20230804 | 195400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 60 | 20230804 | 195300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 61 | 20230804 | 195200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 62 | 20230804 | 195100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 17462 |
| 63 | 20230804 | 195000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 64 | 20230804 | 194900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 65 | 20230804 | 194800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 66 | 20230804 | 194700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 67 | 20230804 | 194600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 68 | 20230804 | 194500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 69 | 20230804 | 194400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 70 | 20230804 | 194300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 71 | 20230804 | 194200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 72 | 20230804 | 194100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 73 | 20230804 | 194000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 74 | 20230804 | 193900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 75 | 20230804 | 193800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 76 | 20230804 | 193700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 77 | 20230804 | 193600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 78 | 20230804 | 193500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 79 | 20230804 | 193400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 80 | 20230804 | 193300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 81 | 20230804 | 193200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 82 | 20230804 | 193100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 83 | 20230804 | 193000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 84 | 20230804 | 192900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 85 | 20230804 | 192800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 86 | 20230804 | 192700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 87 | 20230804 | 192600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 88 | 20230804 | 192500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 89 | 20230804 | 192400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 90 | 20230804 | 192300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 91 | 20230804 | 192200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 92 | 20230804 | 192100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 17462 |
| 93 | 20230804 | 192000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 94 | 20230804 | 191900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 95 | 20230804 | 191800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 96 | 20230804 | 191700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 97 | 20230804 | 191600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 98 | 20230804 | 191500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 99 | 20230804 | 191400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 100 | 20230804 | 191300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 101 | 20230804 | 191200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 102 | 20230804 | 191100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 103 | 20230804 | 191000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 104 | 20230804 | 190900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 105 | 20230804 | 190800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 106 | 20230804 | 190700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 107 | 20230804 | 190600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 108 | 20230804 | 190500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 109 | 20230804 | 190400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 110 | 20230804 | 190300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 111 | 20230804 | 190200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 112 | 20230804 | 190100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 113 | 20230804 | 190000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 114 | 20230804 | 185900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 115 | 20230804 | 185800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 116 | 20230804 | 185700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 117 | 20230804 | 185600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 118 | 20230804 | 185500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 119 | 20230804 | 185400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 120 | 20230804 | 185300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 121 | 20230804 | 185200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 122 | 20230804 | 185100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 17462 |
| 123 | 20230804 | 185000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 124 | 20230804 | 184900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 125 | 20230804 | 184800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 126 | 20230804 | 184700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 127 | 20230804 | 184600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 128 | 20230804 | 184500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 129 | 20230804 | 184400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 130 | 20230804 | 184300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 131 | 20230804 | 184200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 132 | 20230804 | 184100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 133 | 20230804 | 184000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 134 | 20230804 | 183900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 135 | 20230804 | 183800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 136 | 20230804 | 183700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 137 | 20230804 | 183600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 138 | 20230804 | 183500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 139 | 20230804 | 183400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 140 | 20230804 | 183300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 141 | 20230804 | 183200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 142 | 20230804 | 183100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 143 | 20230804 | 183000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 144 | 20230804 | 182900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 145 | 20230804 | 182800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 146 | 20230804 | 182700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 147 | 20230804 | 182600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 148 | 20230804 | 182500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 149 | 20230804 | 182400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 150 | 20230804 | 182300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 151 | 20230804 | 182200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 152 | 20230804 | 182100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 17462 |
| 153 | 20230804 | 182000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 154 | 20230804 | 181900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 155 | 20230804 | 181800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 156 | 20230804 | 181700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 157 | 20230804 | 181600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 158 | 20230804 | 181500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 159 | 20230804 | 181400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 160 | 20230804 | 181300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 161 | 20230804 | 181200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 162 | 20230804 | 181100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 163 | 20230804 | 181000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 164 | 20230804 | 180900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 165 | 20230804 | 180800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 166 | 20230804 | 180700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 167 | 20230804 | 180600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 168 | 20230804 | 180500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 169 | 20230804 | 180400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 170 | 20230804 | 180300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 171 | 20230804 | 180200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 172 | 20230804 | 180100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 173 | 20230804 | 180000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 174 | 20230804 | 175900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 175 | 20230804 | 175800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 176 | 20230804 | 175700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 177 | 20230804 | 175600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 178 | 20230804 | 175500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 179 | 20230804 | 175400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 180 | 20230804 | 175300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 181 | 20230804 | 175200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 182 | 20230804 | 175100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 17462 |
| 183 | 20230804 | 175000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 184 | 20230804 | 174900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 185 | 20230804 | 174800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 186 | 20230804 | 174700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 187 | 20230804 | 174600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 188 | 20230804 | 174500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 189 | 20230804 | 174400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 190 | 20230804 | 174300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 191 | 20230804 | 174200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 192 | 20230804 | 174100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 193 | 20230804 | 174000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 194 | 20230804 | 173900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 195 | 20230804 | 173800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 196 | 20230804 | 173700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 197 | 20230804 | 173600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 198 | 20230804 | 173500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 199 | 20230804 | 173400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 200 | 20230804 | 173300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 201 | 20230804 | 173200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 202 | 20230804 | 173100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 203 | 20230804 | 173000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 204 | 20230804 | 172900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 205 | 20230804 | 172800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 206 | 20230804 | 172700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 207 | 20230804 | 172600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 208 | 20230804 | 172500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 209 | 20230804 | 172400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 210 | 20230804 | 172300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 211 | 20230804 | 172200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 212 | 20230804 | 172100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 17462 |
| 213 | 20230804 | 172000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 214 | 20230804 | 171900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 215 | 20230804 | 171800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 216 | 20230804 | 171700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 217 | 20230804 | 171600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 218 | 20230804 | 171500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 219 | 20230804 | 171400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 220 | 20230804 | 171300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 221 | 20230804 | 171200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 222 | 20230804 | 171100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 223 | 20230804 | 171000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 224 | 20230804 | 170900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 225 | 20230804 | 170800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 226 | 20230804 | 170700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 227 | 20230804 | 170600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 228 | 20230804 | 170500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 229 | 20230804 | 170400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 230 | 20230804 | 170300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 231 | 20230804 | 170200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 232 | 20230804 | 170100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 233 | 20230804 | 170000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 234 | 20230804 | 165900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 235 | 20230804 | 165800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 236 | 20230804 | 165700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 237 | 20230804 | 165600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 238 | 20230804 | 165500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 239 | 20230804 | 165400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 240 | 20230804 | 165300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 241 | 20230804 | 165200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 242 | 20230804 | 165100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 17462 |
| 243 | 20230804 | 165000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 244 | 20230804 | 164900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 245 | 20230804 | 164800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 246 | 20230804 | 164700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 247 | 20230804 | 164600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 248 | 20230804 | 164500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 249 | 20230804 | 164400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 250 | 20230804 | 164300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 251 | 20230804 | 164200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 252 | 20230804 | 164100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 253 | 20230804 | 164000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 254 | 20230804 | 163900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 255 | 20230804 | 163800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 256 | 20230804 | 163700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 257 | 20230804 | 163600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 258 | 20230804 | 163500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 259 | 20230804 | 163400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 260 | 20230804 | 163300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 261 | 20230804 | 163200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 262 | 20230804 | 163100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 263 | 20230804 | 163000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 264 | 20230804 | 162900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 265 | 20230804 | 162800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 266 | 20230804 | 162700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 267 | 20230804 | 162600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 268 | 20230804 | 162500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 269 | 20230804 | 162400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 270 | 20230804 | 162300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 271 | 20230804 | 162200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 272 | 20230804 | 162100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 17462 |
| 273 | 20230804 | 162000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 274 | 20230804 | 161900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 275 | 20230804 | 161800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 276 | 20230804 | 161700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 277 | 20230804 | 161600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 278 | 20230804 | 161500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 279 | 20230804 | 161400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 280 | 20230804 | 161300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 281 | 20230804 | 161200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 282 | 20230804 | 161100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 283 | 20230804 | 161000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 284 | 20230804 | 160900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 285 | 20230804 | 160800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 286 | 20230804 | 160700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 287 | 20230804 | 160600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 288 | 20230804 | 160500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 289 | 20230804 | 160400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 290 | 20230804 | 160300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 291 | 20230804 | 160200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 292 | 20230804 | 160100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 293 | 20230804 | 160000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 294 | 20230804 | 155900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 295 | 20230804 | 155800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 296 | 20230804 | 155700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 297 | 20230804 | 155600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 298 | 20230804 | 155500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 299 | 20230804 | 155400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 300 | 20230804 | 155300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 301 | 20230804 | 155200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 302 | 20230804 | 155100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 17462 |
| 303 | 20230804 | 155000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 304 | 20230804 | 154900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 305 | 20230804 | 154800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 306 | 20230804 | 154700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 307 | 20230804 | 154600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 308 | 20230804 | 154500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 309 | 20230804 | 154400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 310 | 20230804 | 154300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 311 | 20230804 | 154200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 312 | 20230804 | 154100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 313 | 20230804 | 154000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 314 | 20230804 | 153900 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 315 | 20230804 | 153800 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 316 | 20230804 | 153700 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 317 | 20230804 | 153600 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 318 | 20230804 | 153500 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 319 | 20230804 | 153400 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 320 | 20230804 | 153300 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 321 | 20230804 | 153200 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 322 | 20230804 | 153100 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 323 | 20230804 | 153000 | 14005368800 | 45650 | 45650 | 45650 | 45650 | 17462 |
| 324 | 20230804 | 152900 | 13208228500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 325 | 20230804 | 152800 | 13208228500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 326 | 20230804 | 152700 | 13208228500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 327 | 20230804 | 152600 | 13208228500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 328 | 20230804 | 152500 | 13208228500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 329 | 20230804 | 152400 | 13208228500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 330 | 20230804 | 152300 | 13208228500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 331 | 20230804 | 152200 | 13208228500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 332 | 20230804 | 152100 | 13208228500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 333 | 20230804 | 152000 | 13208228500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 334 | 20230804 | 151900 | 13208228500 | 45600 | 45800 | 45900 | 45600 | 2756 |
| 335 | 20230804 | 151800 | 13081888600 | 45800 | 45600 | 45900 | 45600 | 5358 |
| 336 | 20230804 | 151700 | 12836609600 | 45700 | 45650 | 45800 | 45600 | 908 |
| 337 | 20230804 | 151600 | 12795153450 | 45800 | 45350 | 45800 | 45350 | 4580 |
| 338 | 20230804 | 151500 | 12586215450 | 45350 | 45350 | 45400 | 45300 | 1294 |
| 339 | 20230804 | 151400 | 12527518950 | 45350 | 45450 | 45450 | 45350 | 2175 |
| 340 | 20230804 | 151300 | 12428713000 | 45400 | 45500 | 45600 | 45350 | 1361 |
| 341 | 20230804 | 151200 | 12366820800 | 45500 | 45750 | 45750 | 45500 | 1290 |
| 342 | 20230804 | 151100 | 12307935150 | 45800 | 45850 | 45900 | 45800 | 860 |
| 343 | 20230804 | 151000 | 12268528900 | 45900 | 45850 | 45900 | 45850 | 302 |
| 344 | 20230804 | 150900 | 12254680800 | 45850 | 45850 | 45900 | 45850 | 763 |
| 345 | 20230804 | 150800 | 12219695150 | 45850 | 45900 | 45950 | 45850 | 2345 |
| 346 | 20230804 | 150700 | 12112077700 | 45900 | 45950 | 45950 | 45900 | 920 |
| 347 | 20230804 | 150600 | 12069848050 | 45900 | 45950 | 46000 | 45900 | 1339 |
| 348 | 20230804 | 150500 | 12008315100 | 45950 | 46000 | 46000 | 45950 | 265 |
| 349 | 20230804 | 150400 | 11996129200 | 45950 | 46000 | 46000 | 45950 | 136 |
| 350 | 20230804 | 150300 | 11989875000 | 46000 | 46000 | 46000 | 45950 | 129 |
| 351 | 20230804 | 150200 | 11983941900 | 45950 | 45950 | 46000 | 45950 | 308 |
| 352 | 20230804 | 150100 | 11969786850 | 46000 | 45950 | 46000 | 45950 | 59 |
| 353 | 20230804 | 150000 | 11967075300 | 45950 | 46000 | 46000 | 45900 | 1081 |
| 354 | 20230804 | 145900 | 11917405150 | 45900 | 46000 | 46000 | 45900 | 1107 |
| 355 | 20230804 | 145800 | 11866529300 | 46000 | 46000 | 46000 | 45950 | 433 |
| 356 | 20230804 | 145700 | 11846611950 | 46000 | 46000 | 46000 | 45950 | 144 |
| 357 | 20230804 | 145600 | 11839988000 | 45950 | 45950 | 45950 | 45950 | 457 |
| 358 | 20230804 | 145500 | 11818988850 | 45950 | 45950 | 45950 | 45950 | 467 |
| 359 | 20230804 | 145400 | 11797530200 | 45950 | 46000 | 46050 | 45950 | 929 |
| 360 | 20230804 | 145300 | 11754801300 | 46000 | 46000 | 46000 | 46000 | 200 |
| 361 | 20230804 | 145200 | 11745601300 | 46000 | 46000 | 46000 | 46000 | 1378 |
| 362 | 20230804 | 145100 | 11682213300 | 46000 | 46000 | 46000 | 45950 | 1432 |
| 363 | 20230804 | 145000 | 11616343000 | 46000 | 45950 | 46000 | 45950 | 420 |
| 364 | 20230804 | 144900 | 11597027850 | 45950 | 45950 | 46000 | 45950 | 757 |
| 365 | 20230804 | 144800 | 11562211350 | 45950 | 46000 | 46000 | 45950 | 479 |
| 366 | 20230804 | 144700 | 11540182350 | 45950 | 45950 | 45950 | 45950 | 43 |
| 367 | 20230804 | 144600 | 11538206500 | 45950 | 45950 | 46000 | 45900 | 1082 |
| 368 | 20230804 | 144500 | 11488489800 | 46000 | 46000 | 46000 | 45950 | 383 |
| 369 | 20230804 | 144400 | 11470872350 | 46000 | 46000 | 46000 | 45950 | 391 |
| 370 | 20230804 | 144300 | 11452886850 | 46000 | 45950 | 46000 | 45950 | 225 |
| 371 | 20230804 | 144200 | 11442544950 | 45950 | 45950 | 46000 | 45900 | 1057 |
| 372 | 20230804 | 144100 | 11393963000 | 45950 | 46000 | 46000 | 45950 | 135 |
| 373 | 20230804 | 144000 | 11387753500 | 46000 | 46050 | 46050 | 45950 | 1835 |
| 374 | 20230804 | 143900 | 11303348400 | 46050 | 46050 | 46050 | 46000 | 313 |
| 375 | 20230804 | 143800 | 11288936500 | 46050 | 46000 | 46050 | 46000 | 787 |
| 376 | 20230804 | 143700 | 11252706350 | 46050 | 46050 | 46050 | 46000 | 655 |
| 377 | 20230804 | 143600 | 11222551350 | 46100 | 46100 | 46150 | 46100 | 1234 |
| 378 | 20230804 | 143500 | 11165661850 | 46100 | 46100 | 46100 | 46050 | 364 |
| 379 | 20230804 | 143400 | 11148881600 | 46100 | 46100 | 46100 | 46050 | 437 |
| 380 | 20230804 | 143300 | 11128735950 | 46050 | 46050 | 46100 | 46050 | 390 |
| 381 | 20230804 | 143200 | 11110757150 | 46100 | 46100 | 46100 | 46050 | 451 |
| 382 | 20230804 | 143100 | 11089968250 | 46100 | 46100 | 46100 | 46050 | 340 |
| 383 | 20230804 | 143000 | 11074296600 | 46050 | 46050 | 46100 | 46000 | 1357 |
| 384 | 20230804 | 142900 | 11011797800 | 46100 | 46150 | 46150 | 46100 | 1116 |
| 385 | 20230804 | 142800 | 10960338250 | 46150 | 46150 | 46150 | 46100 | 434 |
| 386 | 20230804 | 142700 | 10940309200 | 46150 | 46150 | 46150 | 46150 | 438 |
| 387 | 20230804 | 142600 | 10920095500 | 46150 | 46100 | 46150 | 46100 | 688 |
| 388 | 20230804 | 142500 | 10888363950 | 46150 | 46100 | 46150 | 46100 | 524 |
| 389 | 20230804 | 142400 | 10864185850 | 46150 | 46150 | 46150 | 46100 | 454 |
| 390 | 20230804 | 142300 | 10843233800 | 46150 | 46100 | 46150 | 46100 | 477 |
| 391 | 20230804 | 142200 | 10821230050 | 46100 | 46100 | 46150 | 46050 | 1423 |
| 392 | 20230804 | 142100 | 10755627100 | 46100 | 46100 | 46100 | 46100 | 205 |
| 393 | 20230804 | 142000 | 10746176600 | 46100 | 46100 | 46100 | 46050 | 191 |
| 394 | 20230804 | 141900 | 10737371550 | 46050 | 46050 | 46100 | 46050 | 1013 |
| 395 | 20230804 | 141800 | 10690720400 | 46050 | 46150 | 46150 | 46000 | 1623 |
| 396 | 20230804 | 141700 | 10615978550 | 46100 | 46150 | 46150 | 46100 | 543 |
| 397 | 20230804 | 141600 | 10590935400 | 46100 | 46100 | 46150 | 46100 | 153 |
| 398 | 20230804 | 141500 | 10583879650 | 46100 | 46100 | 46150 | 46100 | 1448 |
| 399 | 20230804 | 141400 | 10517122000 | 46150 | 46150 | 46150 | 46100 | 520 |
| 400 | 20230804 | 141300 | 10493124550 | 46150 | 46150 | 46150 | 46050 | 563 |
| 401 | 20230804 | 141200 | 10467142350 | 46150 | 46150 | 46150 | 46050 | 294 |
| 402 | 20230804 | 141100 | 10453590300 | 46100 | 46150 | 46150 | 46100 | 2266 |
| 403 | 20230804 | 141000 | 10349112650 | 46150 | 46150 | 46150 | 46100 | 1065 |
| 404 | 20230804 | 140900 | 10299963800 | 46150 | 46150 | 46150 | 46100 | 331 |
| 405 | 20230804 | 140800 | 10284688650 | 46150 | 46150 | 46150 | 46100 | 741 |
| 406 | 20230804 | 140700 | 10250502550 | 46150 | 46150 | 46200 | 46150 | 703 |
| 407 | 20230804 | 140600 | 10218054750 | 46150 | 46150 | 46200 | 46150 | 761 |
| 408 | 20230804 | 140500 | 10182926350 | 46150 | 46200 | 46200 | 46150 | 427 |
| 409 | 20230804 | 140400 | 10163217850 | 46150 | 46150 | 46200 | 46150 | 455 |
| 410 | 20230804 | 140300 | 10142214700 | 46150 | 46150 | 46200 | 46150 | 734 |
| 411 | 20230804 | 140200 | 10108333050 | 46150 | 46150 | 46200 | 46100 | 734 |
| 412 | 20230804 | 140100 | 10074459900 | 46150 | 46100 | 46150 | 46050 | 4806 |
| 413 | 20230804 | 140000 | 9852812350 | 46100 | 46050 | 46100 | 46050 | 392 |
| 414 | 20230804 | 135900 | 9834741900 | 46100 | 46050 | 46100 | 46050 | 327 |
| 415 | 20230804 | 135800 | 9819669250 | 46100 | 46100 | 46100 | 46100 | 227 |
| 416 | 20230804 | 135700 | 9809204550 | 46100 | 46100 | 46100 | 46050 | 287 |
| 417 | 20230804 | 135600 | 9795977350 | 46050 | 46050 | 46100 | 46050 | 352 |
| 418 | 20230804 | 135500 | 9779758500 | 46100 | 46050 | 46100 | 46050 | 133 |
| 419 | 20230804 | 135400 | 9773627700 | 46100 | 46100 | 46100 | 46050 | 72 |
| 420 | 20230804 | 135300 | 9770308800 | 46100 | 46100 | 46100 | 46050 | 824 |
| 421 | 20230804 | 135200 | 9732323150 | 46050 | 46000 | 46050 | 46000 | 2294 |
| 422 | 20230804 | 135100 | 9626702900 | 46000 | 45950 | 46050 | 45950 | 13943 |
| 423 | 20230804 | 135000 | 8985363100 | 45950 | 45950 | 46000 | 45900 | 1049 |
| 424 | 20230804 | 134900 | 8937155050 | 45900 | 45900 | 46000 | 45850 | 6173 |
| 425 | 20230804 | 134800 | 8653654650 | 45850 | 45850 | 45900 | 45850 | 70 |
| 426 | 20230804 | 134700 | 8650444050 | 45900 | 45850 | 45900 | 45800 | 4396 |
| 427 | 20230804 | 134600 | 8448816700 | 45800 | 45800 | 45850 | 45800 | 451 |
| 428 | 20230804 | 134500 | 8428145750 | 45850 | 45800 | 45850 | 45750 | 3002 |
| 429 | 20230804 | 134400 | 8290656850 | 45750 | 45800 | 45800 | 45750 | 1384 |
| 430 | 20230804 | 134300 | 8227281900 | 45800 | 45800 | 45800 | 45750 | 1116 |
| 431 | 20230804 | 134200 | 8176185750 | 45800 | 45750 | 45800 | 45750 | 311 |
| 432 | 20230804 | 134100 | 8161956950 | 45700 | 45750 | 45750 | 45700 | 48 |
| 433 | 20230804 | 134000 | 8159761350 | 45700 | 45750 | 45750 | 45700 | 1065 |
| 434 | 20230804 | 133900 | 8111045600 | 45700 | 45750 | 45750 | 45700 | 82 |
| 435 | 20230804 | 133800 | 8107297100 | 45700 | 45750 | 45750 | 45700 | 1004 |
| 436 | 20230804 | 133700 | 8061410750 | 45650 | 45600 | 45750 | 45600 | 2579 |
| 437 | 20230804 | 133600 | 7943652550 | 45600 | 45600 | 45650 | 45600 | 45 |
| 438 | 20230804 | 133500 | 7941599750 | 45600 | 45650 | 45650 | 45600 | 149 |
| 439 | 20230804 | 133400 | 7934799000 | 45600 | 45600 | 45650 | 45600 | 71 |
| 440 | 20230804 | 133300 | 7931558500 | 45600 | 45650 | 45650 | 45600 | 211 |
| 441 | 20230804 | 133200 | 7921927950 | 45600 | 45650 | 45650 | 45600 | 115 |
| 442 | 20230804 | 133100 | 7916679200 | 45600 | 45650 | 45650 | 45600 | 347 |
| 443 | 20230804 | 133000 | 7900848650 | 45650 | 45650 | 45650 | 45600 | 133 |
| 444 | 20230804 | 132900 | 7894781200 | 45600 | 45650 | 45650 | 45600 | 2 |
| 445 | 20230804 | 132800 | 7894689950 | 45600 | 45650 | 45650 | 45600 | 97 |
| 446 | 20230804 | 132700 | 7890262650 | 45600 | 45600 | 45650 | 45600 | 301 |
| 447 | 20230804 | 132600 | 7876524800 | 45600 | 45650 | 45650 | 45600 | 25 |
| 448 | 20230804 | 132500 | 7875383750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 449 | 20230804 | 132400 | 7875383750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 450 | 20230804 | 132300 | 7875383750 | 45600 | 45750 | 45750 | 45600 | 3046 |
| 451 | 20230804 | 132200 | 7736265500 | 45750 | 45700 | 45750 | 45700 | 62 |
| 452 | 20230804 | 132100 | 7733429550 | 45750 | 45750 | 45750 | 45700 | 473 |
| 453 | 20230804 | 132000 | 7711793250 | 45700 | 45700 | 45750 | 45700 | 23 |
| 454 | 20230804 | 131900 | 7710741450 | 45700 | 45700 | 45750 | 45700 | 177 |
| 455 | 20230804 | 131800 | 7702651450 | 45700 | 45700 | 45750 | 45700 | 239 |
| 456 | 20230804 | 131700 | 7691722500 | 45700 | 45650 | 45700 | 45650 | 325 |
| 457 | 20230804 | 131600 | 7676876950 | 45650 | 45700 | 45700 | 45650 | 41 |
| 458 | 20230804 | 131500 | 7675003750 | 45700 | 45700 | 45700 | 45650 | 535 |
| 459 | 20230804 | 131400 | 7650558350 | 45700 | 45700 | 45700 | 45650 | 209 |
| 460 | 20230804 | 131300 | 7641008600 | 45700 | 45700 | 45700 | 45650 | 277 |
| 461 | 20230804 | 131200 | 7628351750 | 45650 | 45700 | 45700 | 45650 | 215 |
| 462 | 20230804 | 131100 | 7618527900 | 45650 | 45700 | 45700 | 45650 | 76 |
| 463 | 20230804 | 131000 | 7615055300 | 45700 | 45700 | 45700 | 45650 | 107 |
| 464 | 20230804 | 130900 | 7610168100 | 45650 | 45700 | 45750 | 45650 | 2424 |
| 465 | 20230804 | 130800 | 7499347650 | 45650 | 45700 | 45700 | 45650 | 209 |
| 466 | 20230804 | 130700 | 7489798100 | 45650 | 45700 | 45700 | 45650 | 115 |
| 467 | 20230804 | 130600 | 7484543700 | 45700 | 45700 | 45700 | 45650 | 429 |
| 468 | 20230804 | 130500 | 7464946550 | 45650 | 45650 | 45700 | 45650 | 74 |
| 469 | 20230804 | 130400 | 7461566050 | 45650 | 45700 | 45700 | 45650 | 25 |
| 470 | 20230804 | 130300 | 7460423800 | 45700 | 45650 | 45700 | 45650 | 251 |
| 471 | 20230804 | 130200 | 7448965300 | 45650 | 45650 | 45700 | 45650 | 202 |
| 472 | 20230804 | 130100 | 7439736200 | 45650 | 45650 | 45650 | 45650 | 58 |
| 473 | 20230804 | 130000 | 7437088500 | 45650 | 45700 | 45700 | 45600 | 1497 |
| 474 | 20230804 | 125900 | 7368758650 | 45650 | 45650 | 45700 | 45650 | 89 |
| 475 | 20230804 | 125800 | 7364692100 | 45650 | 45700 | 45700 | 45650 | 432 |
| 476 | 20230804 | 125700 | 7344967050 | 45650 | 45700 | 45700 | 45650 | 287 |
| 477 | 20230804 | 125600 | 7331861150 | 45650 | 45700 | 45700 | 45650 | 595 |
| 478 | 20230804 | 125500 | 7304681800 | 45700 | 45700 | 45700 | 45650 | 194 |
| 479 | 20230804 | 125400 | 7295819150 | 45700 | 45700 | 45700 | 45650 | 44 |
| 480 | 20230804 | 125300 | 7293808600 | 45650 | 45700 | 45700 | 45650 | 130 |
| 481 | 20230804 | 125200 | 7287872000 | 45650 | 45650 | 45700 | 45650 | 122 |
| 482 | 20230804 | 125100 | 7282300750 | 45650 | 45700 | 45700 | 45650 | 45 |
| 483 | 20230804 | 125000 | 7280244650 | 45650 | 45750 | 45750 | 45650 | 1486 |
| 484 | 20230804 | 124900 | 7212340300 | 45700 | 45750 | 45750 | 45700 | 111 |
| 485 | 20230804 | 124800 | 7207262950 | 45700 | 45750 | 45750 | 45700 | 407 |
| 486 | 20230804 | 124700 | 7188647900 | 45750 | 45750 | 45800 | 45700 | 918 |
| 487 | 20230804 | 124600 | 7146654650 | 45700 | 45750 | 45750 | 45700 | 160 |
| 488 | 20230804 | 124500 | 7139335850 | 45700 | 45750 | 45750 | 45700 | 215 |
| 489 | 20230804 | 124400 | 7129501300 | 45700 | 45750 | 45750 | 45700 | 410 |
| 490 | 20230804 | 124300 | 7110745200 | 45700 | 45750 | 45750 | 45700 | 34 |
| 491 | 20230804 | 124200 | 7109190500 | 45700 | 45700 | 45750 | 45700 | 74 |
| 492 | 20230804 | 124100 | 7105808600 | 45700 | 45750 | 45750 | 45700 | 144 |
| 493 | 20230804 | 124000 | 7099220750 | 45750 | 45750 | 45750 | 45750 | 60 |
| 494 | 20230804 | 123900 | 7096475750 | 45700 | 45700 | 45700 | 45700 | 54 |
| 495 | 20230804 | 123800 | 7094007950 | 45700 | 45750 | 45750 | 45700 | 678 |
| 496 | 20230804 | 123700 | 7062997700 | 45700 | 45750 | 45750 | 45700 | 34 |
| 497 | 20230804 | 123600 | 7061443700 | 45700 | 45650 | 45750 | 45650 | 40 |
| 498 | 20230804 | 123500 | 7059615650 | 45650 | 45700 | 45750 | 45650 | 1192 |
| 499 | 20230804 | 123400 | 7005138150 | 45700 | 45650 | 45700 | 45600 | 1191 |
| 500 | 20230804 | 123300 | 6950751250 | 45600 | 45650 | 45650 | 45600 | 177 |
| 501 | 20230804 | 123200 | 6942672650 | 45600 | 45600 | 45650 | 45600 | 99 |
| 502 | 20230804 | 123100 | 6938154450 | 45600 | 45650 | 45650 | 45600 | 326 |
| 503 | 20230804 | 123000 | 6923285000 | 45600 | 45650 | 45650 | 45600 | 125 |
| 504 | 20230804 | 122900 | 6917580050 | 45600 | 45650 | 45650 | 45600 | 141 |
| 505 | 20230804 | 122800 | 6911149300 | 45600 | 45650 | 45650 | 45600 | 13 |
| 506 | 20230804 | 122700 | 6910555950 | 45550 | 45600 | 45650 | 45550 | 674 |
| 507 | 20230804 | 122600 | 6879825150 | 45600 | 45650 | 45650 | 45600 | 94 |
| 508 | 20230804 | 122500 | 6875538500 | 45600 | 45600 | 45650 | 45600 | 571 |
| 509 | 20230804 | 122400 | 6849477450 | 45600 | 45700 | 45700 | 45600 | 1022 |
| 510 | 20230804 | 122300 | 6802817600 | 45650 | 45700 | 45700 | 45650 | 270 |
| 511 | 20230804 | 122200 | 6790484250 | 45700 | 45650 | 45700 | 45650 | 312 |
| 512 | 20230804 | 122100 | 6776229700 | 45700 | 45700 | 45700 | 45650 | 165 |
| 513 | 20230804 | 122000 | 6768690600 | 45650 | 45700 | 45700 | 45650 | 42 |
| 514 | 20230804 | 121900 | 6766771750 | 45700 | 45700 | 45700 | 45650 | 490 |
| 515 | 20230804 | 121800 | 6744382000 | 45700 | 45750 | 45750 | 45700 | 51 |
| 516 | 20230804 | 121700 | 6742050850 | 45700 | 45700 | 45700 | 45700 | 112 |
| 517 | 20230804 | 121600 | 6736932450 | 45700 | 45750 | 45750 | 45700 | 892 |
| 518 | 20230804 | 121500 | 6696148950 | 45700 | 45700 | 45750 | 45700 | 26 |
| 519 | 20230804 | 121400 | 6694959700 | 45700 | 45700 | 45700 | 45700 | 0 |
| 520 | 20230804 | 121300 | 6694959700 | 45700 | 45750 | 45750 | 45700 | 2820 |
| 521 | 20230804 | 121200 | 6565968100 | 45700 | 45700 | 45700 | 45650 | 970 |
| 522 | 20230804 | 121100 | 6521641850 | 45650 | 45650 | 45700 | 45650 | 73 |
| 523 | 20230804 | 121000 | 6518306450 | 45650 | 45650 | 45650 | 45650 | 20 |
| 524 | 20230804 | 120900 | 6517393450 | 45650 | 45700 | 45700 | 45650 | 269 |
| 525 | 20230804 | 120800 | 6505109800 | 45650 | 45650 | 45650 | 45650 | 67 |
| 526 | 20230804 | 120700 | 6502051250 | 45650 | 45650 | 45650 | 45650 | 75 |
| 527 | 20230804 | 120600 | 6498627500 | 45650 | 45650 | 45650 | 45600 | 1714 |
| 528 | 20230804 | 120500 | 6420399000 | 45600 | 45600 | 45650 | 45600 | 167 |
| 529 | 20230804 | 120400 | 6412783100 | 45600 | 45700 | 45700 | 45600 | 699 |
| 530 | 20230804 | 120300 | 6380873650 | 45700 | 45700 | 45700 | 45700 | 35 |
| 531 | 20230804 | 120200 | 6379274150 | 45700 | 45650 | 45700 | 45650 | 5 |
| 532 | 20230804 | 120100 | 6379045700 | 45650 | 45650 | 45650 | 45600 | 230 |
| 533 | 20230804 | 120000 | 6368546950 | 45650 | 45600 | 45650 | 45600 | 62 |
| 534 | 20230804 | 115900 | 6365719400 | 45650 | 45650 | 45650 | 45600 | 128 |
| 535 | 20230804 | 115800 | 6359878150 | 45600 | 45600 | 45600 | 45600 | 0 |
| 536 | 20230804 | 115700 | 6359878150 | 45600 | 45650 | 45650 | 45600 | 1165 |
| 537 | 20230804 | 115600 | 6306700500 | 45650 | 45650 | 45650 | 45650 | 647 |
| 538 | 20230804 | 115500 | 6277164950 | 45650 | 45650 | 45650 | 45650 | 14 |
| 539 | 20230804 | 115400 | 6276525850 | 45650 | 45650 | 45650 | 45650 | 47 |
| 540 | 20230804 | 115300 | 6274380300 | 45650 | 45600 | 45700 | 45600 | 435 |
| 541 | 20230804 | 115200 | 6254520500 | 45600 | 45600 | 45600 | 45600 | 6 |
| 542 | 20230804 | 115100 | 6254246900 | 45600 | 45650 | 45650 | 45600 | 1251 |
| 543 | 20230804 | 115000 | 6197145500 | 45600 | 45600 | 45650 | 45600 | 335 |
| 544 | 20230804 | 114900 | 6181856600 | 45600 | 45600 | 45650 | 45600 | 3 |
| 545 | 20230804 | 114800 | 6181719750 | 45650 | 45600 | 45650 | 45600 | 3 |
| 546 | 20230804 | 114700 | 6181582900 | 45600 | 45600 | 45650 | 45600 | 183 |
| 547 | 20230804 | 114600 | 6173230900 | 45600 | 45600 | 45600 | 45600 | 379 |
| 548 | 20230804 | 114500 | 6155948500 | 45600 | 45650 | 45650 | 45600 | 82 |
| 549 | 20230804 | 114400 | 6152208700 | 45600 | 45600 | 45650 | 45600 | 334 |
| 550 | 20230804 | 114300 | 6136966900 | 45600 | 45550 | 45600 | 45550 | 1196 |
| 551 | 20230804 | 114200 | 6082440300 | 45550 | 45600 | 45600 | 45550 | 194 |
| 552 | 20230804 | 114100 | 6073595450 | 45550 | 45600 | 45600 | 45550 | 465 |
| 553 | 20230804 | 114000 | 6052396100 | 45550 | 45600 | 45600 | 45550 | 64 |
| 554 | 20230804 | 113900 | 6049478550 | 45600 | 45600 | 45600 | 45600 | 1 |
| 555 | 20230804 | 113800 | 6049432950 | 45550 | 45600 | 45600 | 45550 | 16 |
| 556 | 20230804 | 113700 | 6048704050 | 45600 | 45550 | 45600 | 45500 | 489 |
| 557 | 20230804 | 113600 | 6026436300 | 45500 | 45500 | 45550 | 45500 | 256 |
| 558 | 20230804 | 113500 | 6014777450 | 45500 | 45500 | 45550 | 45500 | 32 |
| 559 | 20230804 | 113400 | 6013320150 | 45500 | 45550 | 45550 | 45500 | 59 |
| 560 | 20230804 | 113300 | 6010635150 | 45500 | 45550 | 45550 | 45500 | 2375 |
| 561 | 20230804 | 113200 | 5902466700 | 45550 | 45550 | 45550 | 45550 | 58 |
| 562 | 20230804 | 113100 | 5899824800 | 45550 | 45600 | 45600 | 45550 | 539 |
| 563 | 20230804 | 113000 | 5875253800 | 45600 | 45550 | 45600 | 45550 | 71 |
| 564 | 20230804 | 112900 | 5872019700 | 45550 | 45550 | 45550 | 45550 | 75 |
| 565 | 20230804 | 112800 | 5868603450 | 45550 | 45600 | 45600 | 45500 | 454 |
| 566 | 20230804 | 112700 | 5847916750 | 45500 | 45500 | 45500 | 45500 | 43 |
| 567 | 20230804 | 112600 | 5845960250 | 45500 | 45550 | 45600 | 45450 | 333 |
| 568 | 20230804 | 112500 | 5830783900 | 45450 | 45500 | 45550 | 45400 | 486 |
| 569 | 20230804 | 112400 | 5808686850 | 45550 | 45550 | 45550 | 45550 | 0 |
| 570 | 20230804 | 112300 | 5808686850 | 45550 | 45350 | 45550 | 45350 | 417 |
| 571 | 20230804 | 112200 | 5789710600 | 45400 | 45550 | 45550 | 45400 | 1720 |
| 572 | 20230804 | 112100 | 5711490400 | 45500 | 45600 | 45600 | 45500 | 656 |
| 573 | 20230804 | 112000 | 5681614400 | 45600 | 45550 | 45600 | 45550 | 68 |
| 574 | 20230804 | 111900 | 5678516900 | 45550 | 45550 | 45550 | 45550 | 112 |
| 575 | 20230804 | 111800 | 5673415300 | 45550 | 45600 | 45650 | 45500 | 814 |
| 576 | 20230804 | 111700 | 5636333700 | 45600 | 45600 | 45600 | 45600 | 373 |
| 577 | 20230804 | 111600 | 5619324900 | 45550 | 45550 | 45600 | 45550 | 348 |
| 578 | 20230804 | 111500 | 5603470500 | 45550 | 45600 | 45650 | 45550 | 679 |
| 579 | 20230804 | 111400 | 5572514850 | 45550 | 45600 | 45600 | 45550 | 288 |
| 580 | 20230804 | 111300 | 5559384750 | 45550 | 45650 | 45650 | 45550 | 213 |
| 581 | 20230804 | 111200 | 5549676300 | 45550 | 45650 | 45650 | 45550 | 1340 |
| 582 | 20230804 | 111100 | 5488565650 | 45600 | 45600 | 45650 | 45600 | 165 |
| 583 | 20230804 | 111000 | 5481035200 | 45600 | 45650 | 45650 | 45600 | 38 |
| 584 | 20230804 | 110900 | 5479300800 | 45550 | 45600 | 45650 | 45550 | 1276 |
| 585 | 20230804 | 110800 | 5421112000 | 45600 | 45650 | 45700 | 45600 | 1520 |
| 586 | 20230804 | 110700 | 5351730900 | 45650 | 45750 | 45750 | 45650 | 864 |
| 587 | 20230804 | 110600 | 5312242000 | 45750 | 45750 | 45750 | 45750 | 189 |
| 588 | 20230804 | 110500 | 5303595250 | 45750 | 45750 | 45750 | 45750 | 612 |
| 589 | 20230804 | 110400 | 5275596250 | 45800 | 45750 | 45800 | 45750 | 89 |
| 590 | 20230804 | 110300 | 5271520150 | 45750 | 45800 | 45800 | 45750 | 848 |
| 591 | 20230804 | 110200 | 5232681850 | 45800 | 45800 | 45800 | 45800 | 1196 |
| 592 | 20230804 | 110100 | 5177905050 | 45800 | 45750 | 45800 | 45700 | 2125 |
| 593 | 20230804 | 110000 | 5080647250 | 45750 | 45700 | 45750 | 45700 | 695 |
| 594 | 20230804 | 105900 | 5048871350 | 45700 | 45750 | 45750 | 45700 | 56 |
| 595 | 20230804 | 105800 | 5046312100 | 45700 | 45700 | 45700 | 45700 | 17 |
| 596 | 20230804 | 105700 | 5045535200 | 45700 | 45650 | 45700 | 45600 | 1155 |
| 597 | 20230804 | 105600 | 4992771550 | 45600 | 45650 | 45650 | 45600 | 205 |
| 598 | 20230804 | 105500 | 4983414750 | 45650 | 45600 | 45650 | 45600 | 139 |
| 599 | 20230804 | 105400 | 4977069600 | 45650 | 45650 | 45650 | 45600 | 311 |
| 600 | 20230804 | 105300 | 4962873900 | 45600 | 45600 | 45650 | 45600 | 283 |
| 601 | 20230804 | 105200 | 4949961350 | 45650 | 45700 | 45700 | 45650 | 652 |
| 602 | 20230804 | 105100 | 4920197300 | 45700 | 45650 | 45700 | 45650 | 572 |
| 603 | 20230804 | 105000 | 4894065200 | 45650 | 45650 | 45650 | 45650 | 413 |
| 604 | 20230804 | 104900 | 4875211750 | 45700 | 45700 | 45700 | 45650 | 154 |
| 605 | 20230804 | 104800 | 4868174000 | 45700 | 45700 | 45700 | 45650 | 217 |
| 606 | 20230804 | 104700 | 4858258200 | 45650 | 45750 | 45750 | 45650 | 982 |
| 607 | 20230804 | 104600 | 4813375100 | 45750 | 45750 | 45750 | 45750 | 186 |
| 608 | 20230804 | 104500 | 4804865600 | 45750 | 45700 | 45750 | 45650 | 948 |
| 609 | 20230804 | 104400 | 4761531550 | 45700 | 45700 | 45700 | 45700 | 104 |
| 610 | 20230804 | 104300 | 4756778750 | 45700 | 45700 | 45750 | 45700 | 1539 |
| 611 | 20230804 | 104200 | 4686443950 | 45750 | 45700 | 45750 | 45700 | 127 |
| 612 | 20230804 | 104100 | 4680634600 | 45700 | 45700 | 45750 | 45700 | 495 |
| 613 | 20230804 | 104000 | 4658006350 | 45700 | 45700 | 45700 | 45700 | 825 |
| 614 | 20230804 | 103900 | 4620303850 | 45750 | 45700 | 45750 | 45700 | 890 |
| 615 | 20230804 | 103800 | 4579627250 | 45700 | 45700 | 45750 | 45700 | 1000 |
| 616 | 20230804 | 103700 | 4533927200 | 45700 | 45700 | 45750 | 45700 | 783 |
| 617 | 20230804 | 103600 | 4498139000 | 45650 | 45650 | 45650 | 45650 | 347 |
| 618 | 20230804 | 103500 | 4482298450 | 45650 | 45650 | 45650 | 45600 | 1293 |
| 619 | 20230804 | 103400 | 4423273250 | 45600 | 45500 | 45600 | 45500 | 1735 |
| 620 | 20230804 | 103300 | 4344203550 | 45500 | 45450 | 45500 | 45450 | 1422 |
| 621 | 20230804 | 103200 | 4279563800 | 45400 | 45450 | 45450 | 45400 | 490 |
| 622 | 20230804 | 103100 | 4257299100 | 45450 | 45450 | 45450 | 45450 | 546 |
| 623 | 20230804 | 103000 | 4232483400 | 45450 | 45450 | 45450 | 45400 | 235 |
| 624 | 20230804 | 102900 | 4221805650 | 45400 | 45400 | 45400 | 45400 | 167 |
| 625 | 20230804 | 102800 | 4214223850 | 45450 | 45450 | 45450 | 45450 | 141 |
| 626 | 20230804 | 102700 | 4207815400 | 45400 | 45450 | 45450 | 45350 | 987 |
| 627 | 20230804 | 102600 | 4163004150 | 45450 | 45450 | 45450 | 45400 | 227 |
| 628 | 20230804 | 102500 | 4152689350 | 45450 | 45450 | 45450 | 45400 | 496 |
| 629 | 20230804 | 102400 | 4130147250 | 45550 | 45500 | 45550 | 45500 | 338 |
| 630 | 20230804 | 102300 | 4114768150 | 45500 | 45350 | 45500 | 45350 | 1572 |
| 631 | 20230804 | 102200 | 4043393000 | 45350 | 45350 | 45350 | 45350 | 309 |
| 632 | 20230804 | 102100 | 4029379850 | 45350 | 45300 | 45400 | 45300 | 760 |
| 633 | 20230804 | 102000 | 3994900500 | 45350 | 45300 | 45350 | 45300 | 112 |
| 634 | 20230804 | 101900 | 3989823600 | 45300 | 45300 | 45350 | 45300 | 610 |
| 635 | 20230804 | 101800 | 3962189950 | 45300 | 45350 | 45350 | 45250 | 2369 |
| 636 | 20230804 | 101700 | 3854873800 | 45350 | 45300 | 45350 | 45300 | 124 |
| 637 | 20230804 | 101600 | 3849252750 | 45300 | 45350 | 45350 | 45300 | 368 |
| 638 | 20230804 | 101500 | 3832575650 | 45350 | 45350 | 45350 | 45350 | 138 |
| 639 | 20230804 | 101400 | 3826317350 | 45300 | 45350 | 45400 | 45300 | 385 |
| 640 | 20230804 | 101300 | 3808860750 | 45400 | 45400 | 45400 | 45350 | 566 |
| 641 | 20230804 | 101200 | 3783177750 | 45400 | 45450 | 45500 | 45400 | 953 |
| 642 | 20230804 | 101100 | 3739877050 | 45400 | 45450 | 45500 | 45400 | 3104 |
| 643 | 20230804 | 101000 | 3598700950 | 45400 | 45400 | 45400 | 45400 | 647 |
| 644 | 20230804 | 100900 | 3569327150 | 45400 | 45400 | 45400 | 45400 | 335 |
| 645 | 20230804 | 100800 | 3554118150 | 45400 | 45350 | 45400 | 45300 | 1078 |
| 646 | 20230804 | 100700 | 3505228000 | 45400 | 45400 | 45400 | 45400 | 181 |
| 647 | 20230804 | 100600 | 3497010600 | 45400 | 45350 | 45400 | 45350 | 257 |
| 648 | 20230804 | 100500 | 3485346800 | 45400 | 45350 | 45400 | 45350 | 1102 |
| 649 | 20230804 | 100400 | 3435355950 | 45350 | 45350 | 45350 | 45350 | 571 |
| 650 | 20230804 | 100300 | 3409461100 | 45350 | 45450 | 45450 | 45350 | 1663 |
| 651 | 20230804 | 100200 | 3333922300 | 45450 | 45400 | 45450 | 45350 | 385 |
| 652 | 20230804 | 100100 | 3316434600 | 45400 | 45350 | 45400 | 45350 | 403 |
| 653 | 20230804 | 100000 | 3298143450 | 45400 | 45350 | 45400 | 45350 | 2124 |
| 654 | 20230804 | 095900 | 3201733350 | 45350 | 45350 | 45350 | 45300 | 1139 |
| 655 | 20230804 | 095800 | 3150079750 | 45350 | 45250 | 45350 | 45250 | 397 |
| 656 | 20230804 | 095700 | 3132097700 | 45300 | 45300 | 45300 | 45300 | 514 |
| 657 | 20230804 | 095600 | 3108813500 | 45300 | 45300 | 45300 | 45250 | 281 |
| 658 | 20230804 | 095500 | 3096088050 | 45250 | 45300 | 45300 | 45250 | 234 |
| 659 | 20230804 | 095400 | 3085490650 | 45300 | 45250 | 45300 | 45200 | 484 |
| 660 | 20230804 | 095300 | 3063579600 | 45250 | 45200 | 45250 | 45150 | 1314 |
| 661 | 20230804 | 095200 | 3004142500 | 45200 | 45250 | 45250 | 45200 | 753 |
| 662 | 20230804 | 095100 | 2970103350 | 45200 | 45200 | 45200 | 45200 | 307 |
| 663 | 20230804 | 095000 | 2956226950 | 45150 | 45100 | 45150 | 45100 | 416 |
| 664 | 20230804 | 094900 | 2937446950 | 45150 | 45200 | 45200 | 45100 | 3435 |
| 665 | 20230804 | 094800 | 2782287250 | 45250 | 45250 | 45250 | 45250 | 224 |
| 666 | 20230804 | 094700 | 2772151250 | 45250 | 45200 | 45250 | 45200 | 1091 |
| 667 | 20230804 | 094600 | 2722820850 | 45150 | 45100 | 45200 | 45100 | 2489 |
| 668 | 20230804 | 094500 | 2610388300 | 45100 | 45150 | 45150 | 45100 | 661 |
| 669 | 20230804 | 094400 | 2580556700 | 45200 | 45200 | 45250 | 45200 | 1315 |
| 670 | 20230804 | 094300 | 2521110650 | 45200 | 45200 | 45200 | 45200 | 263 |
| 671 | 20230804 | 094200 | 2509223050 | 45200 | 45150 | 45200 | 45150 | 401 |
| 672 | 20230804 | 094100 | 2491114950 | 45100 | 45200 | 45250 | 45100 | 205 |
| 673 | 20230804 | 094000 | 2481843650 | 45150 | 45350 | 45350 | 45100 | 4258 |
| 674 | 20230804 | 093900 | 2289154250 | 45350 | 45300 | 45350 | 45300 | 258 |
| 675 | 20230804 | 093800 | 2277459450 | 45350 | 45200 | 45350 | 45200 | 2030 |
| 676 | 20230804 | 093700 | 2185536550 | 45200 | 45200 | 45250 | 45200 | 745 |
| 677 | 20230804 | 093600 | 2151841000 | 45300 | 45150 | 45300 | 45050 | 2692 |
| 678 | 20230804 | 093500 | 2030257850 | 45150 | 45100 | 45150 | 45000 | 256 |
| 679 | 20230804 | 093400 | 2018712900 | 45150 | 45150 | 45200 | 45150 | 834 |
| 680 | 20230804 | 093300 | 1981037200 | 45150 | 45200 | 45200 | 44950 | 1719 |
| 681 | 20230804 | 093200 | 1903564050 | 45200 | 45100 | 45200 | 45000 | 2863 |
| 682 | 20230804 | 093100 | 1774387600 | 45100 | 45200 | 45200 | 45100 | 662 |
| 683 | 20230804 | 093000 | 1744496750 | 45150 | 45150 | 45200 | 45150 | 1422 |
| 684 | 20230804 | 092900 | 1680289600 | 45100 | 45100 | 45150 | 45100 | 252 |
| 685 | 20230804 | 092800 | 1668919300 | 45100 | 45150 | 45150 | 45100 | 3 |
| 686 | 20230804 | 092700 | 1668783950 | 45200 | 45100 | 45200 | 45000 | 1159 |
| 687 | 20230804 | 092600 | 1616535300 | 45050 | 45100 | 45150 | 45050 | 839 |
| 688 | 20230804 | 092500 | 1578696200 | 45100 | 45100 | 45150 | 45100 | 1178 |
| 689 | 20230804 | 092400 | 1525514600 | 45100 | 45150 | 45150 | 45100 | 1150 |
| 690 | 20230804 | 092300 | 1473620400 | 45150 | 45100 | 45150 | 45100 | 374 |
| 691 | 20230804 | 092200 | 1456745200 | 45100 | 45050 | 45200 | 45050 | 1867 |
| 692 | 20230804 | 092100 | 1372544350 | 45050 | 45150 | 45200 | 45050 | 923 |
| 693 | 20230804 | 092000 | 1330902250 | 45150 | 45050 | 45150 | 45000 | 1985 |
| 694 | 20230804 | 091900 | 1241453300 | 45050 | 44850 | 45050 | 44850 | 578 |
| 695 | 20230804 | 091800 | 1215481550 | 44850 | 44900 | 44950 | 44850 | 661 |
| 696 | 20230804 | 091700 | 1185803950 | 44900 | 44850 | 44950 | 44850 | 519 |
| 697 | 20230804 | 091600 | 1162523300 | 44900 | 44900 | 44950 | 44850 | 995 |
| 698 | 20230804 | 091500 | 1117875750 | 44900 | 44950 | 45000 | 44850 | 1310 |
| 699 | 20230804 | 091400 | 1059031500 | 45000 | 44900 | 45100 | 44850 | 793 |
| 700 | 20230804 | 091300 | 1023401350 | 44900 | 44900 | 45050 | 44800 | 2022 |
| 701 | 20230804 | 091200 | 932669900 | 44950 | 45000 | 45050 | 44900 | 1023 |
| 702 | 20230804 | 091100 | 886675500 | 45000 | 44900 | 45100 | 44900 | 1370 |
| 703 | 20230804 | 091000 | 824980100 | 44950 | 44750 | 44950 | 44750 | 1391 |
| 704 | 20230804 | 090900 | 762534300 | 44600 | 44500 | 44600 | 44450 | 402 |
| 705 | 20230804 | 090800 | 744642100 | 44400 | 44600 | 44600 | 44400 | 2958 |
| 706 | 20230804 | 090700 | 613081650 | 44600 | 44500 | 44900 | 44450 | 5193 |
| 707 | 20230804 | 090600 | 381364950 | 44600 | 44600 | 44650 | 44550 | 719 |
| 708 | 20230804 | 090500 | 349312600 | 44600 | 44600 | 44850 | 44500 | 1516 |
| 709 | 20230804 | 090400 | 281703100 | 44650 | 44550 | 44650 | 44450 | 537 |
| 710 | 20230804 | 090300 | 257804350 | 44700 | 44600 | 44700 | 44400 | 606 |
| 711 | 20230804 | 090200 | 230813900 | 44300 | 44400 | 44750 | 44300 | 1337 |
| 712 | 20230804 | 090100 | 171494900 | 44400 | 44500 | 44650 | 44350 | 888 |
| 713 | 20230804 | 090000 | 132038250 | 44650 | 45050 | 45050 | 44500 | 2936 |