34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 191400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 34427 |
| 3 | 20230803 | 191300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20230803 | 191200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20230803 | 191100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20230803 | 191000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20230803 | 190900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20230803 | 190800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20230803 | 190700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20230803 | 190600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20230803 | 190500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20230803 | 190400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20230803 | 190300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20230803 | 190200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20230803 | 190100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20230803 | 190000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20230803 | 185900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20230803 | 185800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20230803 | 185700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20230803 | 185600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20230803 | 185500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20230803 | 185400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20230803 | 185300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20230803 | 185200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20230803 | 185100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20230803 | 185000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20230803 | 184900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20230803 | 184800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20230803 | 184700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20230803 | 184600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20230803 | 184500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20230803 | 184400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 34427 |
| 33 | 20230803 | 184300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20230803 | 184200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20230803 | 184100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20230803 | 184000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20230803 | 183900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20230803 | 183800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20230803 | 183700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20230803 | 183600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20230803 | 183500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20230803 | 183400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20230803 | 183300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20230803 | 183200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20230803 | 183100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20230803 | 183000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20230803 | 182900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20230803 | 182800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20230803 | 182700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20230803 | 182600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20230803 | 182500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20230803 | 182400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20230803 | 182300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20230803 | 182200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20230803 | 182100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20230803 | 182000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20230803 | 181900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20230803 | 181800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20230803 | 181700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20230803 | 181600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20230803 | 181500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20230803 | 181400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 34427 |
| 63 | 20230803 | 181300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20230803 | 181200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20230803 | 181100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20230803 | 181000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20230803 | 180900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20230803 | 180800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20230803 | 180700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20230803 | 180600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20230803 | 180500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20230803 | 180400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20230803 | 180300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20230803 | 180200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20230803 | 180100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20230803 | 180000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20230803 | 175900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20230803 | 175800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20230803 | 175700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20230803 | 175600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20230803 | 175500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20230803 | 175400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20230803 | 175300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20230803 | 175200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20230803 | 175100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20230803 | 175000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20230803 | 174900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20230803 | 174800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20230803 | 174700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20230803 | 174600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20230803 | 174500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20230803 | 174400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 34427 |
| 93 | 20230803 | 174300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20230803 | 174200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20230803 | 174100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20230803 | 174000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20230803 | 173900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20230803 | 173800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20230803 | 173700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20230803 | 173600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20230803 | 173500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20230803 | 173400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20230803 | 173300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20230803 | 173200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20230803 | 173100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20230803 | 173000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20230803 | 172900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20230803 | 172800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20230803 | 172700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20230803 | 172600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20230803 | 172500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20230803 | 172400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20230803 | 172300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20230803 | 172200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20230803 | 172100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20230803 | 172000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20230803 | 171900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20230803 | 171800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20230803 | 171700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20230803 | 171600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20230803 | 171500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20230803 | 171400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 34427 |
| 123 | 20230803 | 171300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20230803 | 171200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20230803 | 171100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20230803 | 171000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20230803 | 170900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20230803 | 170800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20230803 | 170700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20230803 | 170600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20230803 | 170500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20230803 | 170400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20230803 | 170300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20230803 | 170200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20230803 | 170100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20230803 | 170000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20230803 | 165900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20230803 | 165800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20230803 | 165700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20230803 | 165600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20230803 | 165500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20230803 | 165400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20230803 | 165300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20230803 | 165200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20230803 | 165100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20230803 | 165000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20230803 | 164900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20230803 | 164800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20230803 | 164700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20230803 | 164600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20230803 | 164500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20230803 | 164400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 34427 |
| 153 | 20230803 | 164300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20230803 | 164200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20230803 | 164100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20230803 | 164000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20230803 | 163900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20230803 | 163800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20230803 | 163700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20230803 | 163600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20230803 | 163500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20230803 | 163400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20230803 | 163300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20230803 | 163200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20230803 | 163100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20230803 | 163000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20230803 | 162900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20230803 | 162800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20230803 | 162700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20230803 | 162600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20230803 | 162500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20230803 | 162400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20230803 | 162300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20230803 | 162200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20230803 | 162100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20230803 | 162000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20230803 | 161900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20230803 | 161800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20230803 | 161700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20230803 | 161600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20230803 | 161500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20230803 | 161400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 34427 |
| 183 | 20230803 | 161300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20230803 | 161200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20230803 | 161100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20230803 | 161000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20230803 | 160900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20230803 | 160800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20230803 | 160700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20230803 | 160600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20230803 | 160500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20230803 | 160400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20230803 | 160300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20230803 | 160200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20230803 | 160100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20230803 | 160000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20230803 | 155900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20230803 | 155800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20230803 | 155700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20230803 | 155600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20230803 | 155500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20230803 | 155400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20230803 | 155300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20230803 | 155200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20230803 | 155100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 206 | 20230803 | 155000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 207 | 20230803 | 154900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 208 | 20230803 | 154800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 209 | 20230803 | 154700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 210 | 20230803 | 154600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 211 | 20230803 | 154500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 212 | 20230803 | 154400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 34427 |
| 213 | 20230803 | 154300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 214 | 20230803 | 154200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 215 | 20230803 | 154100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20230803 | 154000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20230803 | 153900 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20230803 | 153800 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20230803 | 153700 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20230803 | 153600 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20230803 | 153500 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20230803 | 153400 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20230803 | 153300 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20230803 | 153200 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 225 | 20230803 | 153100 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 0 |
| 226 | 20230803 | 153000 | 40418447050 | 46100 | 46100 | 46100 | 46100 | 34427 |
| 227 | 20230803 | 152900 | 38831362350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 228 | 20230803 | 152800 | 38831362350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 229 | 20230803 | 152700 | 38831362350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 230 | 20230803 | 152600 | 38831362350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 231 | 20230803 | 152500 | 38831362350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 232 | 20230803 | 152400 | 38831362350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 233 | 20230803 | 152300 | 38831362350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 234 | 20230803 | 152200 | 38831362350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 235 | 20230803 | 152100 | 38831362350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 236 | 20230803 | 152000 | 38831362350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 237 | 20230803 | 151900 | 38831362350 | 46050 | 46050 | 46100 | 45950 | 4084 |
| 238 | 20230803 | 151800 | 38643388700 | 45950 | 45900 | 46050 | 45900 | 4756 |
| 239 | 20230803 | 151700 | 38424725000 | 45900 | 45700 | 45950 | 45700 | 3420 |
| 240 | 20230803 | 151600 | 38267839000 | 45700 | 45850 | 45850 | 45700 | 6000 |
| 241 | 20230803 | 151500 | 37993154350 | 45850 | 45700 | 45850 | 45700 | 1727 |
| 242 | 20230803 | 151400 | 37914082200 | 45750 | 45650 | 45750 | 45650 | 932 |
| 243 | 20230803 | 151300 | 37871462700 | 45700 | 45600 | 45700 | 45600 | 565 |
| 244 | 20230803 | 151200 | 37845666750 | 45650 | 45600 | 45650 | 45600 | 186 |
| 245 | 20230803 | 151100 | 37837181850 | 45650 | 45750 | 45750 | 45600 | 2412 |
| 246 | 20230803 | 151000 | 37727093700 | 45750 | 45700 | 45750 | 45650 | 528 |
| 247 | 20230803 | 150900 | 37702945400 | 45650 | 45750 | 45750 | 45650 | 3668 |
| 248 | 20230803 | 150800 | 37535180450 | 45750 | 45700 | 45750 | 45700 | 250 |
| 249 | 20230803 | 150700 | 37523748150 | 45700 | 45750 | 45750 | 45700 | 351 |
| 250 | 20230803 | 150600 | 37507699450 | 45750 | 45750 | 45750 | 45700 | 98 |
| 251 | 20230803 | 150500 | 37503219900 | 45750 | 45750 | 45750 | 45600 | 3471 |
| 252 | 20230803 | 150400 | 37344641500 | 45750 | 45700 | 45750 | 45700 | 1150 |
| 253 | 20230803 | 150300 | 37292031850 | 45700 | 45750 | 45800 | 45700 | 1686 |
| 254 | 20230803 | 150200 | 37214896000 | 45800 | 45750 | 45800 | 45750 | 104 |
| 255 | 20230803 | 150100 | 37210135800 | 45750 | 45800 | 45800 | 45750 | 1237 |
| 256 | 20230803 | 150000 | 37153498100 | 45800 | 45800 | 45850 | 45800 | 132 |
| 257 | 20230803 | 145900 | 37147446800 | 45800 | 45700 | 45850 | 45700 | 2014 |
| 258 | 20230803 | 145800 | 37055260900 | 45700 | 45700 | 45750 | 45700 | 326 |
| 259 | 20230803 | 145700 | 37040357900 | 45700 | 45750 | 45800 | 45700 | 3563 |
| 260 | 20230803 | 145600 | 36877390050 | 45800 | 45750 | 45800 | 45750 | 612 |
| 261 | 20230803 | 145500 | 36849378150 | 45800 | 45800 | 45800 | 45750 | 799 |
| 262 | 20230803 | 145400 | 36812810500 | 45750 | 45750 | 45800 | 45750 | 610 |
| 263 | 20230803 | 145300 | 36784900650 | 45800 | 45700 | 45800 | 45700 | 818 |
| 264 | 20230803 | 145200 | 36747464350 | 45750 | 45850 | 45850 | 45700 | 4781 |
| 265 | 20230803 | 145100 | 36528560650 | 45850 | 45750 | 45850 | 45750 | 3260 |
| 266 | 20230803 | 145000 | 36379199450 | 45750 | 45650 | 45800 | 45650 | 851 |
| 267 | 20230803 | 144900 | 36340275600 | 45650 | 45650 | 45700 | 45650 | 715 |
| 268 | 20230803 | 144800 | 36307616150 | 45650 | 45650 | 45700 | 45650 | 1817 |
| 269 | 20230803 | 144700 | 36224646850 | 45650 | 45650 | 45700 | 45650 | 459 |
| 270 | 20230803 | 144600 | 36203684400 | 45650 | 45650 | 45700 | 45650 | 1140 |
| 271 | 20230803 | 144500 | 36151638850 | 45700 | 45700 | 45750 | 45600 | 1524 |
| 272 | 20230803 | 144400 | 36081999750 | 45700 | 45600 | 45700 | 45600 | 1216 |
| 273 | 20230803 | 144300 | 36026509550 | 45600 | 45600 | 45650 | 45600 | 659 |
| 274 | 20230803 | 144200 | 35996438750 | 45600 | 45650 | 45650 | 45550 | 575 |
| 275 | 20230803 | 144100 | 35970219700 | 45600 | 45500 | 45650 | 45400 | 6668 |
| 276 | 20230803 | 144000 | 35666817050 | 45500 | 45650 | 45700 | 45500 | 3701 |
| 277 | 20230803 | 143900 | 35498015200 | 45650 | 45700 | 45700 | 45650 | 651 |
| 278 | 20230803 | 143800 | 35468282200 | 45700 | 45650 | 45700 | 45650 | 662 |
| 279 | 20230803 | 143700 | 35438043100 | 45650 | 45800 | 45800 | 45650 | 6617 |
| 280 | 20230803 | 143600 | 35135357400 | 45850 | 45850 | 45850 | 45800 | 504 |
| 281 | 20230803 | 143500 | 35112265850 | 45800 | 45750 | 45850 | 45700 | 2031 |
| 282 | 20230803 | 143400 | 35019323000 | 45700 | 45750 | 45750 | 45700 | 3789 |
| 283 | 20230803 | 143300 | 34846019750 | 45700 | 45700 | 45750 | 45700 | 1696 |
| 284 | 20230803 | 143200 | 34768466700 | 45750 | 45800 | 45800 | 45700 | 4322 |
| 285 | 20230803 | 143100 | 34570582750 | 45800 | 45800 | 45850 | 45650 | 9416 |
| 286 | 20230803 | 143000 | 34139829950 | 45800 | 45800 | 45850 | 45750 | 1102 |
| 287 | 20230803 | 142900 | 34089345400 | 45750 | 45800 | 45800 | 45750 | 738 |
| 288 | 20230803 | 142800 | 34055569800 | 45800 | 45750 | 45900 | 45750 | 2711 |
| 289 | 20230803 | 142700 | 33931362300 | 45750 | 45650 | 45800 | 45650 | 1627 |
| 290 | 20230803 | 142600 | 33856970800 | 45650 | 45650 | 45700 | 45650 | 897 |
| 291 | 20230803 | 142500 | 33816004150 | 45650 | 45650 | 45700 | 45600 | 1581 |
| 292 | 20230803 | 142400 | 33743834550 | 45650 | 45550 | 45650 | 45550 | 1613 |
| 293 | 20230803 | 142300 | 33670297750 | 45550 | 45550 | 45600 | 45500 | 3355 |
| 294 | 20230803 | 142200 | 33517469150 | 45600 | 45550 | 45600 | 45450 | 1720 |
| 295 | 20230803 | 142100 | 33439197100 | 45500 | 45400 | 45550 | 45400 | 1143 |
| 296 | 20230803 | 142000 | 33387232050 | 45400 | 45400 | 45450 | 45400 | 1072 |
| 297 | 20230803 | 141900 | 33338553450 | 45400 | 45300 | 45450 | 45300 | 2667 |
| 298 | 20230803 | 141800 | 33217588500 | 45300 | 45400 | 45400 | 45300 | 1497 |
| 299 | 20230803 | 141700 | 33149689950 | 45350 | 45350 | 45450 | 45350 | 1750 |
| 300 | 20230803 | 141600 | 33070254700 | 45350 | 45350 | 45400 | 45350 | 1213 |
| 301 | 20230803 | 141500 | 33015205350 | 45350 | 45350 | 45400 | 45350 | 539 |
| 302 | 20230803 | 141400 | 32990755500 | 45350 | 45400 | 45400 | 45350 | 515 |
| 303 | 20230803 | 141300 | 32967397550 | 45350 | 45250 | 45400 | 45250 | 1301 |
| 304 | 20230803 | 141200 | 32908444900 | 45250 | 45150 | 45300 | 45150 | 2150 |
| 305 | 20230803 | 141100 | 32811229200 | 45150 | 45150 | 45200 | 45150 | 835 |
| 306 | 20230803 | 141000 | 32773527900 | 45150 | 45150 | 45200 | 45150 | 642 |
| 307 | 20230803 | 140900 | 32744528050 | 45200 | 45250 | 45300 | 45200 | 3719 |
| 308 | 20230803 | 140800 | 32576297900 | 45250 | 45250 | 45300 | 45250 | 597 |
| 309 | 20230803 | 140700 | 32549268000 | 45250 | 45250 | 45300 | 45250 | 766 |
| 310 | 20230803 | 140600 | 32514584750 | 45250 | 45250 | 45300 | 45250 | 1166 |
| 311 | 20230803 | 140500 | 32461812200 | 45250 | 45250 | 45300 | 45250 | 471 |
| 312 | 20230803 | 140400 | 32440492850 | 45250 | 45300 | 45300 | 45250 | 310 |
| 313 | 20230803 | 140300 | 32426457650 | 45250 | 45350 | 45400 | 45250 | 1396 |
| 314 | 20230803 | 140200 | 32363156850 | 45350 | 45250 | 45400 | 45250 | 1150 |
| 315 | 20230803 | 140100 | 32311035200 | 45250 | 45100 | 45250 | 45100 | 2574 |
| 316 | 20230803 | 140000 | 32194737400 | 45100 | 45050 | 45100 | 45050 | 698 |
| 317 | 20230803 | 135900 | 32163265500 | 45100 | 45050 | 45100 | 45050 | 687 |
| 318 | 20230803 | 135800 | 32132303500 | 45050 | 45100 | 45150 | 45050 | 2238 |
| 319 | 20230803 | 135700 | 32031371600 | 45150 | 45250 | 45300 | 45050 | 7682 |
| 320 | 20230803 | 135600 | 31684689300 | 45250 | 45200 | 45300 | 45200 | 1212 |
| 321 | 20230803 | 135500 | 31629857100 | 45200 | 45200 | 45250 | 45200 | 702 |
| 322 | 20230803 | 135400 | 31598113350 | 45250 | 45100 | 45250 | 45100 | 1949 |
| 323 | 20230803 | 135300 | 31510150200 | 45100 | 45250 | 45250 | 45100 | 7715 |
| 324 | 20230803 | 135200 | 31161619500 | 45200 | 45200 | 45250 | 45200 | 228 |
| 325 | 20230803 | 135100 | 31151310650 | 45250 | 45200 | 45250 | 45200 | 728 |
| 326 | 20230803 | 135000 | 31118389850 | 45250 | 45250 | 45250 | 45200 | 567 |
| 327 | 20230803 | 134900 | 31092746900 | 45250 | 45250 | 45250 | 45200 | 562 |
| 328 | 20230803 | 134800 | 31067340650 | 45200 | 45250 | 45350 | 45200 | 1453 |
| 329 | 20230803 | 134700 | 31001569250 | 45250 | 45400 | 45450 | 45250 | 3487 |
| 330 | 20230803 | 134600 | 30843429350 | 45400 | 45350 | 45400 | 45350 | 939 |
| 331 | 20230803 | 134500 | 30800812650 | 45350 | 45300 | 45350 | 45300 | 717 |
| 332 | 20230803 | 134400 | 30768301400 | 45350 | 45300 | 45350 | 45300 | 878 |
| 333 | 20230803 | 134300 | 30728509450 | 45300 | 45200 | 45300 | 45200 | 1080 |
| 334 | 20230803 | 134200 | 30679629950 | 45200 | 45200 | 45250 | 45200 | 422 |
| 335 | 20230803 | 134100 | 30660546000 | 45200 | 45200 | 45200 | 45150 | 1649 |
| 336 | 20230803 | 134000 | 30586028400 | 45150 | 45100 | 45200 | 45100 | 1087 |
| 337 | 20230803 | 133900 | 30536955100 | 45100 | 45050 | 45100 | 45050 | 1121 |
| 338 | 20230803 | 133800 | 30486416650 | 45050 | 45100 | 45100 | 45050 | 349 |
| 339 | 20230803 | 133700 | 30470683750 | 45100 | 45100 | 45100 | 45050 | 1459 |
| 340 | 20230803 | 133600 | 30404907350 | 45050 | 45100 | 45100 | 45050 | 2152 |
| 341 | 20230803 | 133500 | 30307920900 | 45100 | 45050 | 45100 | 45050 | 1468 |
| 342 | 20230803 | 133400 | 30241780900 | 45000 | 45000 | 45050 | 45000 | 553 |
| 343 | 20230803 | 133300 | 30216894150 | 45000 | 45000 | 45050 | 45000 | 691 |
| 344 | 20230803 | 133200 | 30185785400 | 45050 | 45050 | 45050 | 45000 | 1172 |
| 345 | 20230803 | 133100 | 30133009650 | 45050 | 45050 | 45100 | 45000 | 2092 |
| 346 | 20230803 | 133000 | 30038770100 | 45050 | 45000 | 45050 | 45000 | 732 |
| 347 | 20230803 | 132900 | 30005800950 | 45050 | 45050 | 45050 | 45000 | 1192 |
| 348 | 20230803 | 132800 | 29952123150 | 45050 | 45050 | 45100 | 45050 | 1852 |
| 349 | 20230803 | 132700 | 29868675000 | 45050 | 45150 | 45150 | 45000 | 10660 |
| 350 | 20230803 | 132600 | 29388213250 | 45150 | 45100 | 45200 | 45100 | 1137 |
| 351 | 20230803 | 132500 | 29336879650 | 45100 | 45150 | 45150 | 45100 | 2456 |
| 352 | 20230803 | 132400 | 29226085850 | 45100 | 45200 | 45200 | 45100 | 7777 |
| 353 | 20230803 | 132300 | 28874704950 | 45250 | 45200 | 45250 | 45200 | 567 |
| 354 | 20230803 | 132200 | 28849066850 | 45250 | 45250 | 45250 | 45200 | 967 |
| 355 | 20230803 | 132100 | 28805347350 | 45250 | 45200 | 45250 | 45200 | 1393 |
| 356 | 20230803 | 132000 | 28742361250 | 45200 | 45200 | 45250 | 45200 | 502 |
| 357 | 20230803 | 131900 | 28719651850 | 45250 | 45350 | 45350 | 45200 | 8185 |
| 358 | 20230803 | 131800 | 28349230950 | 45350 | 45300 | 45450 | 45300 | 746 |
| 359 | 20230803 | 131700 | 28315421350 | 45250 | 45450 | 45500 | 45250 | 5935 |
| 360 | 20230803 | 131600 | 28046230350 | 45450 | 45450 | 45500 | 45400 | 998 |
| 361 | 20230803 | 131500 | 28000874500 | 45500 | 45450 | 45500 | 45450 | 415 |
| 362 | 20230803 | 131400 | 27982004350 | 45450 | 45500 | 45500 | 45450 | 393 |
| 363 | 20230803 | 131300 | 27964142350 | 45500 | 45550 | 45550 | 45450 | 1519 |
| 364 | 20230803 | 131200 | 27895009000 | 45550 | 45450 | 45550 | 45450 | 300 |
| 365 | 20230803 | 131100 | 27881363350 | 45500 | 45550 | 45600 | 45500 | 2628 |
| 366 | 20230803 | 131000 | 27761656850 | 45550 | 45450 | 45600 | 45450 | 1190 |
| 367 | 20230803 | 130900 | 27707456300 | 45500 | 45450 | 45500 | 45450 | 541 |
| 368 | 20230803 | 130800 | 27682861550 | 45400 | 45400 | 45450 | 45350 | 1132 |
| 369 | 20230803 | 130700 | 27631434650 | 45400 | 45400 | 45400 | 45350 | 397 |
| 370 | 20230803 | 130600 | 27613418500 | 45400 | 45350 | 45400 | 45350 | 598 |
| 371 | 20230803 | 130500 | 27586288200 | 45350 | 45400 | 45400 | 45350 | 251 |
| 372 | 20230803 | 130400 | 27574903500 | 45400 | 45450 | 45450 | 45350 | 916 |
| 373 | 20230803 | 130300 | 27533347500 | 45450 | 45450 | 45500 | 45350 | 2534 |
| 374 | 20230803 | 130200 | 27418256700 | 45450 | 45550 | 45550 | 45400 | 5303 |
| 375 | 20230803 | 130100 | 27177164200 | 45550 | 45550 | 45550 | 45500 | 588 |
| 376 | 20230803 | 130000 | 27150403300 | 45550 | 45500 | 45550 | 45500 | 622 |
| 377 | 20230803 | 125900 | 27122098950 | 45500 | 45500 | 45550 | 45500 | 417 |
| 378 | 20230803 | 125800 | 27103113200 | 45500 | 45500 | 45550 | 45450 | 502 |
| 379 | 20230803 | 125700 | 27080282450 | 45450 | 45500 | 45550 | 45450 | 819 |
| 380 | 20230803 | 125600 | 27043021150 | 45450 | 45450 | 45500 | 45400 | 1505 |
| 381 | 20230803 | 125500 | 26974611700 | 45450 | 45450 | 45500 | 45450 | 234 |
| 382 | 20230803 | 125400 | 26963973750 | 45450 | 45450 | 45500 | 45450 | 238 |
| 383 | 20230803 | 125300 | 26953155600 | 45450 | 45450 | 45500 | 45400 | 658 |
| 384 | 20230803 | 125200 | 26923232850 | 45450 | 45400 | 45450 | 45400 | 829 |
| 385 | 20230803 | 125100 | 26885590550 | 45400 | 45350 | 45450 | 45350 | 765 |
| 386 | 20230803 | 125000 | 26850865650 | 45350 | 45300 | 45350 | 45300 | 356 |
| 387 | 20230803 | 124900 | 26834726300 | 45300 | 45300 | 45350 | 45300 | 520 |
| 388 | 20230803 | 124800 | 26811169550 | 45300 | 45250 | 45350 | 45250 | 1898 |
| 389 | 20230803 | 124700 | 26725188400 | 45250 | 45250 | 45300 | 45250 | 139 |
| 390 | 20230803 | 124600 | 26718896950 | 45300 | 45250 | 45300 | 45250 | 355 |
| 391 | 20230803 | 124500 | 26702822150 | 45250 | 45350 | 45350 | 45250 | 1655 |
| 392 | 20230803 | 124400 | 26627841950 | 45350 | 45250 | 45400 | 45250 | 446 |
| 393 | 20230803 | 124300 | 26607626250 | 45250 | 45300 | 45350 | 45250 | 1805 |
| 394 | 20230803 | 124200 | 26525859400 | 45250 | 45250 | 45300 | 45250 | 388 |
| 395 | 20230803 | 124100 | 26508292750 | 45300 | 45200 | 45300 | 45200 | 1067 |
| 396 | 20230803 | 124000 | 26460009450 | 45250 | 45250 | 45250 | 45250 | 1836 |
| 397 | 20230803 | 123900 | 26376930450 | 45250 | 45250 | 45300 | 45250 | 1540 |
| 398 | 20230803 | 123800 | 26307244350 | 45250 | 45400 | 45400 | 45250 | 1462 |
| 399 | 20230803 | 123700 | 26241004500 | 45350 | 45300 | 45400 | 45300 | 336 |
| 400 | 20230803 | 123600 | 26225772450 | 45300 | 45300 | 45350 | 45250 | 1245 |
| 401 | 20230803 | 123500 | 26169373250 | 45300 | 45250 | 45300 | 45250 | 1042 |
| 402 | 20230803 | 123400 | 26122187300 | 45250 | 45250 | 45300 | 45250 | 146 |
| 403 | 20230803 | 123300 | 26115576350 | 45250 | 45350 | 45350 | 45200 | 3854 |
| 404 | 20230803 | 123200 | 25941013750 | 45350 | 45450 | 45450 | 45350 | 989 |
| 405 | 20230803 | 123100 | 25896118850 | 45450 | 45450 | 45500 | 45400 | 674 |
| 406 | 20230803 | 123000 | 25865480900 | 45500 | 45500 | 45500 | 45450 | 3130 |
| 407 | 20230803 | 122900 | 25723072950 | 45500 | 45550 | 45550 | 45500 | 300 |
| 408 | 20230803 | 122800 | 25709417450 | 45500 | 45500 | 45550 | 45500 | 531 |
| 409 | 20230803 | 122700 | 25685246150 | 45500 | 45550 | 45550 | 45500 | 388 |
| 410 | 20230803 | 122600 | 25667582450 | 45550 | 45550 | 45550 | 45500 | 1147 |
| 411 | 20230803 | 122500 | 25615361150 | 45550 | 45550 | 45600 | 45500 | 1995 |
| 412 | 20230803 | 122400 | 25524494450 | 45600 | 45350 | 45600 | 45350 | 863 |
| 413 | 20230803 | 122300 | 25485237850 | 45400 | 45400 | 45400 | 45350 | 603 |
| 414 | 20230803 | 122200 | 25457862450 | 45400 | 45300 | 45400 | 45300 | 1183 |
| 415 | 20230803 | 122100 | 25404212100 | 45350 | 45350 | 45350 | 45300 | 152 |
| 416 | 20230803 | 122000 | 25397324050 | 45350 | 45250 | 45350 | 45250 | 946 |
| 417 | 20230803 | 121900 | 25354453850 | 45300 | 45350 | 45350 | 45200 | 2190 |
| 418 | 20230803 | 121800 | 25255344200 | 45350 | 45350 | 45350 | 45300 | 4096 |
| 419 | 20230803 | 121700 | 25069763950 | 45350 | 45400 | 45450 | 45350 | 1226 |
| 420 | 20230803 | 121600 | 25014150300 | 45400 | 45400 | 45450 | 45400 | 5654 |
| 421 | 20230803 | 121500 | 24757451400 | 45450 | 45500 | 45550 | 45450 | 1409 |
| 422 | 20230803 | 121400 | 24693387200 | 45500 | 45500 | 45550 | 45450 | 1448 |
| 423 | 20230803 | 121300 | 24627502450 | 45500 | 45500 | 45500 | 45450 | 2665 |
| 424 | 20230803 | 121200 | 24506324800 | 45450 | 45500 | 45550 | 45450 | 1325 |
| 425 | 20230803 | 121100 | 24446035100 | 45550 | 45550 | 45600 | 45500 | 1243 |
| 426 | 20230803 | 121000 | 24389416300 | 45550 | 45550 | 45550 | 45500 | 485 |
| 427 | 20230803 | 120900 | 24367331400 | 45550 | 45550 | 45550 | 45500 | 553 |
| 428 | 20230803 | 120800 | 24342160650 | 45500 | 45550 | 45550 | 45500 | 315 |
| 429 | 20230803 | 120700 | 24327824850 | 45550 | 45500 | 45550 | 45500 | 305 |
| 430 | 20230803 | 120600 | 24313945550 | 45550 | 45600 | 45600 | 45500 | 2469 |
| 431 | 20230803 | 120500 | 24201535400 | 45550 | 45600 | 45650 | 45550 | 1953 |
| 432 | 20230803 | 120400 | 24112478600 | 45600 | 45650 | 45650 | 45600 | 1039 |
| 433 | 20230803 | 120300 | 24065097500 | 45650 | 45600 | 45650 | 45600 | 295 |
| 434 | 20230803 | 120200 | 24051640300 | 45600 | 45600 | 45650 | 45550 | 380 |
| 435 | 20230803 | 120100 | 24034317150 | 45600 | 45650 | 45650 | 45550 | 1205 |
| 436 | 20230803 | 120000 | 23979359100 | 45650 | 45500 | 45650 | 45500 | 1164 |
| 437 | 20230803 | 115900 | 23926326800 | 45500 | 45500 | 45550 | 45500 | 439 |
| 438 | 20230803 | 115800 | 23906347100 | 45500 | 45500 | 45550 | 45500 | 739 |
| 439 | 20230803 | 115700 | 23872714600 | 45550 | 45550 | 45550 | 45500 | 1249 |
| 440 | 20230803 | 115600 | 23815878400 | 45500 | 45550 | 45550 | 45500 | 682 |
| 441 | 20230803 | 115500 | 23784819750 | 45500 | 45500 | 45550 | 45500 | 256 |
| 442 | 20230803 | 115400 | 23773164250 | 45500 | 45500 | 45550 | 45500 | 201 |
| 443 | 20230803 | 115300 | 23764016350 | 45500 | 45450 | 45500 | 45450 | 799 |
| 444 | 20230803 | 115200 | 23727681900 | 45450 | 45450 | 45500 | 45400 | 3435 |
| 445 | 20230803 | 115100 | 23571683800 | 45450 | 45500 | 45550 | 45450 | 10137 |
| 446 | 20230803 | 115000 | 23110537750 | 45550 | 45600 | 45600 | 45500 | 4190 |
| 447 | 20230803 | 114900 | 22919691800 | 45600 | 45600 | 45650 | 45600 | 6928 |
| 448 | 20230803 | 114800 | 22603758850 | 45650 | 45650 | 45650 | 45600 | 361 |
| 449 | 20230803 | 114700 | 22587289350 | 45600 | 45600 | 45650 | 45600 | 981 |
| 450 | 20230803 | 114600 | 22542548150 | 45650 | 45600 | 45650 | 45600 | 506 |
| 451 | 20230803 | 114500 | 22519464150 | 45600 | 45600 | 45650 | 45600 | 703 |
| 452 | 20230803 | 114400 | 22487393150 | 45600 | 45650 | 45700 | 45600 | 284 |
| 453 | 20230803 | 114300 | 22474433050 | 45700 | 45750 | 45750 | 45650 | 4066 |
| 454 | 20230803 | 114200 | 22288710650 | 45700 | 45800 | 45800 | 45700 | 437 |
| 455 | 20230803 | 114100 | 22268716200 | 45700 | 45700 | 45750 | 45650 | 1772 |
| 456 | 20230803 | 114000 | 22187731750 | 45650 | 45700 | 45700 | 45650 | 259 |
| 457 | 20230803 | 113900 | 22175904300 | 45700 | 45750 | 45750 | 45650 | 1494 |
| 458 | 20230803 | 113800 | 22107624850 | 45700 | 45750 | 45800 | 45700 | 2216 |
| 459 | 20230803 | 113700 | 22006243750 | 45800 | 45800 | 45800 | 45750 | 416 |
| 460 | 20230803 | 113600 | 21987201300 | 45800 | 45700 | 45800 | 45700 | 1121 |
| 461 | 20230803 | 113500 | 21935944650 | 45700 | 45700 | 45750 | 45700 | 669 |
| 462 | 20230803 | 113400 | 21905368500 | 45750 | 45700 | 45750 | 45700 | 871 |
| 463 | 20230803 | 113300 | 21865546250 | 45750 | 45700 | 45750 | 45700 | 761 |
| 464 | 20230803 | 113200 | 21830757050 | 45700 | 45750 | 45750 | 45700 | 1127 |
| 465 | 20230803 | 113100 | 21779198550 | 45750 | 45800 | 45800 | 45750 | 498 |
| 466 | 20230803 | 113000 | 21756405950 | 45800 | 45750 | 45800 | 45750 | 272 |
| 467 | 20230803 | 112900 | 21743950200 | 45750 | 45750 | 45800 | 45750 | 329 |
| 468 | 20230803 | 112800 | 21728897900 | 45750 | 45800 | 45800 | 45750 | 183 |
| 469 | 20230803 | 112700 | 21720520750 | 45850 | 45750 | 45850 | 45750 | 876 |
| 470 | 20230803 | 112600 | 21680430500 | 45700 | 45700 | 45800 | 45700 | 369 |
| 471 | 20230803 | 112500 | 21663553500 | 45650 | 45600 | 45750 | 45600 | 1204 |
| 472 | 20230803 | 112400 | 21608578250 | 45650 | 45650 | 45650 | 45600 | 2681 |
| 473 | 20230803 | 112300 | 21486196700 | 45650 | 45600 | 45700 | 45600 | 435 |
| 474 | 20230803 | 112200 | 21466339600 | 45650 | 45650 | 45700 | 45600 | 2599 |
| 475 | 20230803 | 112100 | 21347695300 | 45650 | 45700 | 45750 | 45650 | 566 |
| 476 | 20230803 | 112000 | 21321835550 | 45700 | 45650 | 45750 | 45650 | 353 |
| 477 | 20230803 | 111900 | 21305700950 | 45650 | 45700 | 45750 | 45650 | 1852 |
| 478 | 20230803 | 111800 | 21221109750 | 45700 | 45700 | 45700 | 45650 | 1091 |
| 479 | 20230803 | 111700 | 21171257200 | 45700 | 45650 | 45750 | 45650 | 2924 |
| 480 | 20230803 | 111600 | 21037635650 | 45650 | 45650 | 45700 | 45650 | 419 |
| 481 | 20230803 | 111500 | 21018508250 | 45650 | 45600 | 45700 | 45600 | 902 |
| 482 | 20230803 | 111400 | 20977347950 | 45650 | 45600 | 45650 | 45600 | 308 |
| 483 | 20230803 | 111300 | 20963294300 | 45600 | 45650 | 45700 | 45600 | 874 |
| 484 | 20230803 | 111200 | 20923398100 | 45650 | 45650 | 45700 | 45600 | 4167 |
| 485 | 20230803 | 111100 | 20733176200 | 45700 | 45700 | 45750 | 45650 | 762 |
| 486 | 20230803 | 111000 | 20698354100 | 45750 | 45750 | 45750 | 45700 | 238 |
| 487 | 20230803 | 110900 | 20687475050 | 45700 | 45700 | 45750 | 45650 | 3985 |
| 488 | 20230803 | 110800 | 20505377550 | 45700 | 45800 | 45850 | 45700 | 1072 |
| 489 | 20230803 | 110700 | 20456308600 | 45800 | 45850 | 45850 | 45800 | 220 |
| 490 | 20230803 | 110600 | 20446229300 | 45800 | 45750 | 45850 | 45750 | 524 |
| 491 | 20230803 | 110500 | 20422235350 | 45750 | 45750 | 45750 | 45650 | 1876 |
| 492 | 20230803 | 110400 | 20336480900 | 45750 | 45750 | 45750 | 45700 | 2850 |
| 493 | 20230803 | 110300 | 20206161400 | 45750 | 45650 | 45750 | 45650 | 1697 |
| 494 | 20230803 | 110200 | 20128623500 | 45650 | 45650 | 45700 | 45650 | 745 |
| 495 | 20230803 | 110100 | 20094609550 | 45700 | 45650 | 45700 | 45650 | 731 |
| 496 | 20230803 | 110000 | 20061230150 | 45650 | 45700 | 45750 | 45650 | 898 |
| 497 | 20230803 | 105900 | 20020189850 | 45700 | 45650 | 45700 | 45600 | 2849 |
| 498 | 20230803 | 105800 | 19890098900 | 45650 | 45650 | 45650 | 45600 | 2214 |
| 499 | 20230803 | 105700 | 19789087350 | 45700 | 45650 | 45700 | 45650 | 2093 |
| 500 | 20230803 | 105600 | 19693528800 | 45650 | 45700 | 45750 | 45650 | 4147 |
| 501 | 20230803 | 105500 | 19504090650 | 45700 | 45800 | 45850 | 45700 | 5289 |
| 502 | 20230803 | 105400 | 19262104100 | 45850 | 45800 | 45850 | 45800 | 1444 |
| 503 | 20230803 | 105300 | 19195964750 | 45850 | 45900 | 45950 | 45800 | 4350 |
| 504 | 20230803 | 105200 | 18996370650 | 45900 | 45950 | 45950 | 45900 | 150 |
| 505 | 20230803 | 105100 | 18989480350 | 45900 | 45900 | 45950 | 45900 | 941 |
| 506 | 20230803 | 105000 | 18946284500 | 45900 | 45950 | 46000 | 45900 | 2069 |
| 507 | 20230803 | 104900 | 18851214800 | 45950 | 46000 | 46000 | 45950 | 734 |
| 508 | 20230803 | 104800 | 18817485750 | 45950 | 45900 | 45950 | 45900 | 875 |
| 509 | 20230803 | 104700 | 18777297200 | 45900 | 45900 | 45950 | 45900 | 1198 |
| 510 | 20230803 | 104600 | 18722282750 | 45900 | 45950 | 45950 | 45900 | 6555 |
| 511 | 20230803 | 104500 | 18421405650 | 45900 | 45950 | 45950 | 45900 | 3967 |
| 512 | 20230803 | 104400 | 18239192850 | 45950 | 45950 | 46000 | 45950 | 1651 |
| 513 | 20230803 | 104300 | 18163320100 | 46000 | 46000 | 46000 | 45950 | 227 |
| 514 | 20230803 | 104200 | 18152887900 | 45950 | 46000 | 46000 | 45950 | 648 |
| 515 | 20230803 | 104100 | 18123097600 | 46000 | 45950 | 46000 | 45950 | 335 |
| 516 | 20230803 | 104000 | 18107702800 | 45950 | 46000 | 46000 | 45950 | 1343 |
| 517 | 20230803 | 103900 | 18045980400 | 45950 | 45950 | 46000 | 45900 | 370 |
| 518 | 20230803 | 103800 | 18028978100 | 45950 | 45950 | 45950 | 45900 | 2419 |
| 519 | 20230803 | 103700 | 17917855550 | 46000 | 45950 | 46000 | 45950 | 1128 |
| 520 | 20230803 | 103600 | 17866022900 | 46000 | 45950 | 46000 | 45950 | 543 |
| 521 | 20230803 | 103500 | 17841068300 | 45950 | 46000 | 46000 | 45900 | 1031 |
| 522 | 20230803 | 103400 | 17793697000 | 45950 | 45950 | 46000 | 45900 | 1198 |
| 523 | 20230803 | 103300 | 17738645550 | 45950 | 45950 | 46000 | 45900 | 1662 |
| 524 | 20230803 | 103200 | 17662294100 | 45950 | 45950 | 46000 | 45900 | 783 |
| 525 | 20230803 | 103100 | 17626305550 | 45950 | 46000 | 46050 | 45950 | 1490 |
| 526 | 20230803 | 103000 | 17557768050 | 45950 | 46050 | 46100 | 45900 | 2262 |
| 527 | 20230803 | 102900 | 17453723750 | 46000 | 45900 | 46050 | 45800 | 1809 |
| 528 | 20230803 | 102800 | 17370646650 | 45850 | 46000 | 46000 | 45850 | 1180 |
| 529 | 20230803 | 102700 | 17316462450 | 46050 | 46100 | 46100 | 45850 | 2711 |
| 530 | 20230803 | 102600 | 17191800050 | 46050 | 46100 | 46100 | 46050 | 407 |
| 531 | 20230803 | 102500 | 17173048700 | 46050 | 46100 | 46100 | 46050 | 131 |
| 532 | 20230803 | 102400 | 17167011350 | 46100 | 46250 | 46350 | 45900 | 3342 |
| 533 | 20230803 | 102300 | 17012959450 | 46250 | 46150 | 46300 | 46150 | 307 |
| 534 | 20230803 | 102200 | 16998762500 | 46150 | 46400 | 46400 | 46150 | 1138 |
| 535 | 20230803 | 102100 | 16946092550 | 46350 | 46300 | 46350 | 46250 | 1125 |
| 536 | 20230803 | 102000 | 16894000200 | 46250 | 46100 | 46250 | 46100 | 804 |
| 537 | 20230803 | 101900 | 16856862600 | 46150 | 46100 | 46150 | 46000 | 662 |
| 538 | 20230803 | 101800 | 16826347450 | 46100 | 45850 | 46100 | 45800 | 7875 |
| 539 | 20230803 | 101700 | 16464618450 | 45800 | 45800 | 45850 | 45800 | 1300 |
| 540 | 20230803 | 101600 | 16405033500 | 45850 | 45850 | 45850 | 45750 | 5571 |
| 541 | 20230803 | 101500 | 16149966200 | 45850 | 45850 | 45850 | 45800 | 1465 |
| 542 | 20230803 | 101400 | 16082797800 | 45850 | 45900 | 45950 | 45800 | 1619 |
| 543 | 20230803 | 101300 | 16008538900 | 45950 | 45950 | 45950 | 45900 | 803 |
| 544 | 20230803 | 101200 | 15971665300 | 45950 | 45900 | 45950 | 45850 | 1433 |
| 545 | 20230803 | 101100 | 15905896200 | 45950 | 45950 | 45950 | 45900 | 547 |
| 546 | 20230803 | 101000 | 15880769000 | 45950 | 45800 | 45950 | 45750 | 2892 |
| 547 | 20230803 | 100900 | 15748181900 | 45850 | 45850 | 45850 | 45700 | 3287 |
| 548 | 20230803 | 100800 | 15597742150 | 45850 | 45650 | 45850 | 45650 | 5857 |
| 549 | 20230803 | 100700 | 15330006500 | 45650 | 45750 | 45750 | 45600 | 8092 |
| 550 | 20230803 | 100600 | 14960386250 | 45750 | 46000 | 46000 | 45700 | 16152 |
| 551 | 20230803 | 100500 | 14219962700 | 45950 | 45950 | 46000 | 45900 | 7249 |
| 552 | 20230803 | 100400 | 13886866100 | 45950 | 45950 | 46000 | 45900 | 937 |
| 553 | 20230803 | 100300 | 13843827650 | 45900 | 46050 | 46050 | 45900 | 17865 |
| 554 | 20230803 | 100200 | 13022216400 | 46050 | 46050 | 46100 | 46000 | 2057 |
| 555 | 20230803 | 100100 | 12927527550 | 46050 | 46050 | 46050 | 46000 | 1855 |
| 556 | 20230803 | 100000 | 12842129300 | 46050 | 46050 | 46050 | 46000 | 1890 |
| 557 | 20230803 | 095900 | 12755147500 | 46050 | 46050 | 46100 | 46000 | 4333 |
| 558 | 20230803 | 095800 | 12555726500 | 46050 | 46100 | 46100 | 46000 | 5118 |
| 559 | 20230803 | 095700 | 12320036400 | 46050 | 46100 | 46100 | 46000 | 6359 |
| 560 | 20230803 | 095600 | 12027158150 | 46100 | 46200 | 46250 | 46050 | 10690 |
| 561 | 20230803 | 095500 | 11533894600 | 46200 | 46250 | 46250 | 46200 | 1167 |
| 562 | 20230803 | 095400 | 11479969050 | 46200 | 46250 | 46300 | 46150 | 5728 |
| 563 | 20230803 | 095300 | 11215245150 | 46250 | 46300 | 46350 | 46250 | 4750 |
| 564 | 20230803 | 095200 | 10995384950 | 46300 | 46350 | 46350 | 46300 | 5478 |
| 565 | 20230803 | 095100 | 10741502400 | 46350 | 46400 | 46400 | 46300 | 1838 |
| 566 | 20230803 | 095000 | 10656337700 | 46350 | 46350 | 46400 | 46350 | 1284 |
| 567 | 20230803 | 094900 | 10596820100 | 46400 | 46400 | 46500 | 46350 | 2545 |
| 568 | 20230803 | 094800 | 10478709350 | 46400 | 46400 | 46450 | 46350 | 447 |
| 569 | 20230803 | 094700 | 10457971750 | 46400 | 46450 | 46450 | 46350 | 1562 |
| 570 | 20230803 | 094600 | 10385487000 | 46450 | 46500 | 46550 | 46400 | 897 |
| 571 | 20230803 | 094500 | 10343784300 | 46500 | 46350 | 46500 | 46350 | 1639 |
| 572 | 20230803 | 094400 | 10267675050 | 46350 | 46350 | 46400 | 46350 | 992 |
| 573 | 20230803 | 094300 | 10221691350 | 46350 | 46400 | 46400 | 46300 | 2149 |
| 574 | 20230803 | 094200 | 10122097750 | 46400 | 46400 | 46450 | 46350 | 3529 |
| 575 | 20230803 | 094100 | 9958374150 | 46400 | 46450 | 46500 | 46400 | 3710 |
| 576 | 20230803 | 094000 | 9786024500 | 46500 | 46450 | 46550 | 46450 | 1712 |
| 577 | 20230803 | 093900 | 9706410400 | 46450 | 46500 | 46550 | 46400 | 1073 |
| 578 | 20230803 | 093800 | 9656546800 | 46550 | 46550 | 46600 | 46400 | 3994 |
| 579 | 20230803 | 093700 | 9470782450 | 46600 | 46600 | 46600 | 46550 | 888 |
| 580 | 20230803 | 093600 | 9429415650 | 46600 | 46450 | 46600 | 46450 | 3475 |
| 581 | 20230803 | 093500 | 9267824600 | 46500 | 46500 | 46500 | 46450 | 615 |
| 582 | 20230803 | 093400 | 9239253700 | 46500 | 46450 | 46500 | 46350 | 3485 |
| 583 | 20230803 | 093300 | 9077537800 | 46450 | 46400 | 46450 | 46350 | 885 |
| 584 | 20230803 | 093200 | 9036476300 | 46400 | 46500 | 46500 | 46400 | 3147 |
| 585 | 20230803 | 093100 | 8890366550 | 46500 | 46500 | 46550 | 46500 | 1993 |
| 586 | 20230803 | 093000 | 8797650700 | 46500 | 46500 | 46550 | 46500 | 1657 |
| 587 | 20230803 | 092900 | 8720590800 | 46550 | 46550 | 46600 | 46550 | 652 |
| 588 | 20230803 | 092800 | 8690230500 | 46600 | 46500 | 46800 | 46450 | 1518 |
| 589 | 20230803 | 092700 | 8619436500 | 46450 | 46450 | 46500 | 46450 | 1475 |
| 590 | 20230803 | 092600 | 8550903050 | 46500 | 46700 | 46800 | 46450 | 5126 |
| 591 | 20230803 | 092500 | 8311703750 | 46700 | 46750 | 46750 | 46700 | 1005 |
| 592 | 20230803 | 092400 | 8264743050 | 46750 | 46750 | 46800 | 46700 | 1623 |
| 593 | 20230803 | 092300 | 8188847800 | 46750 | 46750 | 46800 | 46700 | 2732 |
| 594 | 20230803 | 092200 | 8061163000 | 46750 | 46600 | 46750 | 46500 | 2470 |
| 595 | 20230803 | 092100 | 7945963750 | 46600 | 46600 | 46650 | 46450 | 1481 |
| 596 | 20230803 | 092000 | 7877074100 | 46650 | 46300 | 46700 | 46250 | 3873 |
| 597 | 20230803 | 091900 | 7696787000 | 46300 | 46300 | 46300 | 46250 | 1915 |
| 598 | 20230803 | 091800 | 7608190100 | 46250 | 46150 | 46300 | 46050 | 2655 |
| 599 | 20230803 | 091700 | 7485595150 | 46200 | 46050 | 46200 | 45950 | 11569 |
| 600 | 20230803 | 091600 | 6953094250 | 46200 | 46100 | 46250 | 46000 | 11522 |
| 601 | 20230803 | 091500 | 6422359750 | 46100 | 46450 | 46500 | 46100 | 18843 |
| 602 | 20230803 | 091400 | 5550212000 | 46500 | 46550 | 46650 | 46450 | 5235 |
| 603 | 20230803 | 091300 | 5306625850 | 46550 | 46650 | 46650 | 46500 | 9859 |
| 604 | 20230803 | 091200 | 4847502300 | 46650 | 46900 | 46900 | 46650 | 2691 |
| 605 | 20230803 | 091100 | 4721654550 | 46950 | 47200 | 47200 | 46950 | 3533 |
| 606 | 20230803 | 091000 | 4555406600 | 47200 | 47200 | 47250 | 47100 | 4864 |
| 607 | 20230803 | 090900 | 4325928200 | 47150 | 46850 | 47150 | 46800 | 3717 |
| 608 | 20230803 | 090800 | 4151367900 | 46800 | 46800 | 46950 | 46700 | 3688 |
| 609 | 20230803 | 090700 | 3978769650 | 46800 | 46850 | 46950 | 46750 | 2991 |
| 610 | 20230803 | 090600 | 3838597900 | 46850 | 46800 | 47000 | 46550 | 7264 |
| 611 | 20230803 | 090500 | 3498613350 | 46750 | 46700 | 46900 | 46450 | 11509 |
| 612 | 20230803 | 090400 | 2962654350 | 46650 | 47100 | 47200 | 46650 | 4507 |
| 613 | 20230803 | 090300 | 2751379600 | 47100 | 47200 | 47400 | 47100 | 9097 |
| 614 | 20230803 | 090200 | 2320901950 | 47200 | 46850 | 47200 | 46800 | 20261 |
| 615 | 20230803 | 090100 | 1368987000 | 46800 | 46600 | 46950 | 46500 | 3954 |
| 616 | 20230803 | 090000 | 1184209900 | 46450 | 46800 | 46900 | 46250 | 25234 |