30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 183300 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 1702 |
| 3 | 20230801 | 183200 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20230801 | 183100 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20230801 | 183000 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20230801 | 182900 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20230801 | 182800 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20230801 | 182700 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20230801 | 182600 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20230801 | 182500 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20230801 | 182400 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20230801 | 182300 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20230801 | 182200 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20230801 | 182100 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20230801 | 182000 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20230801 | 181900 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20230801 | 181800 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20230801 | 181700 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20230801 | 181600 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20230801 | 181500 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20230801 | 181400 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20230801 | 181300 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20230801 | 181200 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20230801 | 181100 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20230801 | 181000 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20230801 | 180900 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20230801 | 180800 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20230801 | 180700 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20230801 | 180600 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20230801 | 180500 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20230801 | 180400 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20230801 | 180300 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 1702 |
| 33 | 20230801 | 180200 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20230801 | 180100 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20230801 | 180000 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20230801 | 175900 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20230801 | 175800 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20230801 | 175700 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20230801 | 175600 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20230801 | 175500 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20230801 | 175400 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20230801 | 175300 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20230801 | 175200 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20230801 | 175100 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20230801 | 175000 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20230801 | 174900 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20230801 | 174800 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20230801 | 174700 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20230801 | 174600 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20230801 | 174500 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20230801 | 174400 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20230801 | 174300 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20230801 | 174200 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20230801 | 174100 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20230801 | 174000 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20230801 | 173900 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20230801 | 173800 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20230801 | 173700 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20230801 | 173600 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20230801 | 173500 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20230801 | 173400 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20230801 | 173300 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 1702 |
| 63 | 20230801 | 173200 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20230801 | 173100 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20230801 | 173000 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20230801 | 172900 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20230801 | 172800 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20230801 | 172700 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20230801 | 172600 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20230801 | 172500 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20230801 | 172400 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20230801 | 172300 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20230801 | 172200 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20230801 | 172100 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20230801 | 172000 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20230801 | 171900 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20230801 | 171800 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20230801 | 171700 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20230801 | 171600 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20230801 | 171500 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20230801 | 171400 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20230801 | 171300 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20230801 | 171200 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20230801 | 171100 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20230801 | 171000 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20230801 | 170900 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20230801 | 170800 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20230801 | 170700 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20230801 | 170600 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20230801 | 170500 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20230801 | 170400 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20230801 | 170300 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 1702 |
| 93 | 20230801 | 170200 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20230801 | 170100 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20230801 | 170000 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20230801 | 165900 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20230801 | 165800 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20230801 | 165700 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20230801 | 165600 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20230801 | 165500 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20230801 | 165400 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20230801 | 165300 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20230801 | 165200 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20230801 | 165100 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20230801 | 165000 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20230801 | 164900 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20230801 | 164800 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20230801 | 164700 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20230801 | 164600 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20230801 | 164500 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20230801 | 164400 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20230801 | 164300 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20230801 | 164200 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20230801 | 164100 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20230801 | 164000 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20230801 | 163900 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20230801 | 163800 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20230801 | 163700 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20230801 | 163600 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20230801 | 163500 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20230801 | 163400 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20230801 | 163300 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 1702 |
| 123 | 20230801 | 163200 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20230801 | 163100 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20230801 | 163000 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20230801 | 162900 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20230801 | 162800 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20230801 | 162700 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20230801 | 162600 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20230801 | 162500 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20230801 | 162400 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20230801 | 162300 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20230801 | 162200 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20230801 | 162100 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20230801 | 162000 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20230801 | 161900 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20230801 | 161800 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20230801 | 161700 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20230801 | 161600 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20230801 | 161500 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20230801 | 161400 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20230801 | 161300 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20230801 | 161200 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20230801 | 161100 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20230801 | 161000 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20230801 | 160900 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20230801 | 160800 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20230801 | 160700 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20230801 | 160600 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20230801 | 160500 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20230801 | 160400 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20230801 | 160300 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 1702 |
| 153 | 20230801 | 160200 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20230801 | 160100 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20230801 | 160000 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20230801 | 155900 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20230801 | 155800 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20230801 | 155700 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20230801 | 155600 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20230801 | 155500 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20230801 | 155400 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20230801 | 155300 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20230801 | 155200 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20230801 | 155100 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20230801 | 155000 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20230801 | 154900 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20230801 | 154800 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20230801 | 154700 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20230801 | 154600 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20230801 | 154500 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20230801 | 154400 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20230801 | 154300 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20230801 | 154200 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20230801 | 154100 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20230801 | 154000 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20230801 | 153900 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20230801 | 153800 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20230801 | 153700 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20230801 | 153600 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20230801 | 153500 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20230801 | 153400 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20230801 | 153300 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 1702 |
| 183 | 20230801 | 153200 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20230801 | 153100 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20230801 | 153000 | 9670303100 | 45300 | 45300 | 45300 | 45300 | 1702 |
| 186 | 20230801 | 152900 | 9593202500 | 45450 | 45450 | 45450 | 45450 | 0 |
| 187 | 20230801 | 152800 | 9593202500 | 45450 | 45450 | 45450 | 45450 | 0 |
| 188 | 20230801 | 152700 | 9593202500 | 45450 | 45450 | 45450 | 45450 | 0 |
| 189 | 20230801 | 152600 | 9593202500 | 45450 | 45450 | 45450 | 45450 | 0 |
| 190 | 20230801 | 152500 | 9593202500 | 45450 | 45450 | 45450 | 45450 | 0 |
| 191 | 20230801 | 152400 | 9593202500 | 45450 | 45450 | 45450 | 45450 | 0 |
| 192 | 20230801 | 152300 | 9593202500 | 45450 | 45450 | 45450 | 45450 | 0 |
| 193 | 20230801 | 152200 | 9593202500 | 45450 | 45450 | 45450 | 45450 | 0 |
| 194 | 20230801 | 152100 | 9593202500 | 45450 | 45450 | 45450 | 45450 | 0 |
| 195 | 20230801 | 152000 | 9593202500 | 45450 | 45450 | 45450 | 45450 | 0 |
| 196 | 20230801 | 151900 | 9593202500 | 45450 | 45400 | 45450 | 45300 | 151 |
| 197 | 20230801 | 151800 | 9586357000 | 45400 | 45150 | 45400 | 45150 | 1430 |
| 198 | 20230801 | 151700 | 9521572950 | 45150 | 45200 | 45200 | 45150 | 573 |
| 199 | 20230801 | 151600 | 9495701350 | 45200 | 45200 | 45200 | 45150 | 631 |
| 200 | 20230801 | 151500 | 9467190150 | 45200 | 45150 | 45250 | 45150 | 251 |
| 201 | 20230801 | 151400 | 9455853650 | 45150 | 45250 | 45250 | 45150 | 428 |
| 202 | 20230801 | 151300 | 9436518600 | 45250 | 45200 | 45250 | 45100 | 3331 |
| 203 | 20230801 | 151200 | 9286132300 | 45150 | 45200 | 45250 | 45100 | 1436 |
| 204 | 20230801 | 151100 | 9221277100 | 45200 | 45100 | 45200 | 45100 | 188 |
| 205 | 20230801 | 151000 | 9212789800 | 45100 | 45100 | 45200 | 45100 | 108 |
| 206 | 20230801 | 150900 | 9207918500 | 45050 | 45200 | 45200 | 45050 | 682 |
| 207 | 20230801 | 150800 | 9177148950 | 45150 | 45150 | 45150 | 45150 | 392 |
| 208 | 20230801 | 150700 | 9159450150 | 45150 | 45150 | 45200 | 45150 | 134 |
| 209 | 20230801 | 150600 | 9153399950 | 45200 | 45100 | 45200 | 45100 | 118 |
| 210 | 20230801 | 150500 | 9148076350 | 45100 | 45150 | 45200 | 45100 | 572 |
| 211 | 20230801 | 150400 | 9122277250 | 45150 | 45200 | 45200 | 45150 | 3 |
| 212 | 20230801 | 150300 | 9122141700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 213 | 20230801 | 150200 | 9122141700 | 45050 | 45250 | 45250 | 45050 | 2228 |
| 214 | 20230801 | 150100 | 9021641300 | 45200 | 45150 | 45200 | 45150 | 580 |
| 215 | 20230801 | 150000 | 8995454050 | 45150 | 45250 | 45250 | 45150 | 181 |
| 216 | 20230801 | 145900 | 8987275300 | 45250 | 45200 | 45250 | 45200 | 519 |
| 217 | 20230801 | 145800 | 8963815950 | 45250 | 45250 | 45300 | 45250 | 166 |
| 218 | 20230801 | 145700 | 8956302750 | 45250 | 45250 | 45300 | 45200 | 803 |
| 219 | 20230801 | 145600 | 8920001850 | 45250 | 45250 | 45250 | 45250 | 12 |
| 220 | 20230801 | 145500 | 8919458850 | 45250 | 45250 | 45250 | 45250 | 421 |
| 221 | 20230801 | 145400 | 8900408600 | 45250 | 45250 | 45250 | 45250 | 15 |
| 222 | 20230801 | 145300 | 8899729850 | 45250 | 45250 | 45250 | 45200 | 841 |
| 223 | 20230801 | 145200 | 8861675200 | 45250 | 45150 | 45250 | 45150 | 590 |
| 224 | 20230801 | 145100 | 8834995800 | 45200 | 45150 | 45200 | 45150 | 57 |
| 225 | 20230801 | 145000 | 8832422150 | 45150 | 45150 | 45150 | 45150 | 80 |
| 226 | 20230801 | 144900 | 8828810150 | 45150 | 45150 | 45150 | 45100 | 124 |
| 227 | 20230801 | 144800 | 8823211600 | 45150 | 45100 | 45200 | 45100 | 35 |
| 228 | 20230801 | 144700 | 8821631450 | 45200 | 45150 | 45200 | 45150 | 199 |
| 229 | 20230801 | 144600 | 8812642800 | 45150 | 45200 | 45200 | 45150 | 445 |
| 230 | 20230801 | 144500 | 8792543800 | 45200 | 45150 | 45200 | 45150 | 491 |
| 231 | 20230801 | 144400 | 8770374500 | 45150 | 45200 | 45200 | 45150 | 150 |
| 232 | 20230801 | 144300 | 8763595200 | 45200 | 45250 | 45250 | 45200 | 2 |
| 233 | 20230801 | 144200 | 8763504750 | 45200 | 45200 | 45250 | 45200 | 107 |
| 234 | 20230801 | 144100 | 8758666800 | 45200 | 45250 | 45250 | 45200 | 94 |
| 235 | 20230801 | 144000 | 8754415500 | 45200 | 45150 | 45200 | 45150 | 222 |
| 236 | 20230801 | 143900 | 8744381850 | 45200 | 45250 | 45300 | 45200 | 140 |
| 237 | 20230801 | 143800 | 8738053050 | 45200 | 45250 | 45250 | 45200 | 16 |
| 238 | 20230801 | 143700 | 8737329550 | 45250 | 45300 | 45300 | 45200 | 228 |
| 239 | 20230801 | 143600 | 8727013250 | 45300 | 45300 | 45300 | 45300 | 2 |
| 240 | 20230801 | 143500 | 8726922650 | 45300 | 45250 | 45300 | 45250 | 37 |
| 241 | 20230801 | 143400 | 8725248100 | 45250 | 45250 | 45250 | 45250 | 11 |
| 242 | 20230801 | 143300 | 8724750350 | 45250 | 45250 | 45250 | 45250 | 130 |
| 243 | 20230801 | 143200 | 8718867850 | 45300 | 45250 | 45300 | 45200 | 176 |
| 244 | 20230801 | 143100 | 8710900650 | 45250 | 45300 | 45300 | 45250 | 61 |
| 245 | 20230801 | 143000 | 8708140300 | 45250 | 45200 | 45250 | 45100 | 278 |
| 246 | 20230801 | 142900 | 8695579600 | 45150 | 45200 | 45200 | 45150 | 23 |
| 247 | 20230801 | 142800 | 8694541000 | 45250 | 45250 | 45250 | 45250 | 1 |
| 248 | 20230801 | 142700 | 8694495750 | 45150 | 45150 | 45250 | 45150 | 26 |
| 249 | 20230801 | 142600 | 8693321650 | 45200 | 45150 | 45200 | 45100 | 93 |
| 250 | 20230801 | 142500 | 8689118350 | 45200 | 45200 | 45200 | 45200 | 1 |
| 251 | 20230801 | 142400 | 8689073150 | 45050 | 45200 | 45200 | 45050 | 1069 |
| 252 | 20230801 | 142300 | 8640830550 | 45200 | 45300 | 45300 | 45200 | 206 |
| 253 | 20230801 | 142200 | 8631515700 | 45300 | 45300 | 45300 | 45250 | 48 |
| 254 | 20230801 | 142100 | 8629343600 | 45250 | 45300 | 45300 | 45250 | 284 |
| 255 | 20230801 | 142000 | 8616492250 | 45300 | 45250 | 45300 | 45250 | 51 |
| 256 | 20230801 | 141900 | 8614183650 | 45250 | 45300 | 45300 | 45250 | 142 |
| 257 | 20230801 | 141800 | 8607755850 | 45250 | 45300 | 45300 | 45250 | 51 |
| 258 | 20230801 | 141700 | 8605448050 | 45300 | 45300 | 45300 | 45300 | 1 |
| 259 | 20230801 | 141600 | 8605402750 | 45300 | 45300 | 45300 | 45300 | 11 |
| 260 | 20230801 | 141500 | 8604904450 | 45250 | 45300 | 45300 | 45250 | 58 |
| 261 | 20230801 | 141400 | 8602279650 | 45250 | 45250 | 45250 | 45250 | 68 |
| 262 | 20230801 | 141300 | 8599202650 | 45250 | 45300 | 45300 | 45200 | 532 |
| 263 | 20230801 | 141200 | 8575127700 | 45350 | 45300 | 45350 | 45300 | 220 |
| 264 | 20230801 | 141100 | 8565161650 | 45300 | 45300 | 45300 | 45250 | 125 |
| 265 | 20230801 | 141000 | 8559505100 | 45300 | 45300 | 45350 | 45300 | 257 |
| 266 | 20230801 | 140900 | 8547862950 | 45350 | 45350 | 45350 | 45350 | 24 |
| 267 | 20230801 | 140800 | 8546774550 | 45350 | 45350 | 45350 | 45250 | 186 |
| 268 | 20230801 | 140700 | 8538347800 | 45350 | 45200 | 45350 | 45200 | 610 |
| 269 | 20230801 | 140600 | 8510741900 | 45200 | 45200 | 45200 | 45200 | 93 |
| 270 | 20230801 | 140500 | 8506538300 | 45200 | 45200 | 45200 | 45200 | 97 |
| 271 | 20230801 | 140400 | 8502153900 | 45200 | 45200 | 45200 | 45100 | 467 |
| 272 | 20230801 | 140300 | 8481045800 | 45200 | 45100 | 45200 | 45100 | 114 |
| 273 | 20230801 | 140200 | 8475900150 | 45100 | 45100 | 45100 | 45100 | 8 |
| 274 | 20230801 | 140100 | 8475539350 | 45100 | 45150 | 45150 | 45050 | 13 |
| 275 | 20230801 | 140000 | 8474953050 | 45150 | 45150 | 45150 | 45150 | 143 |
| 276 | 20230801 | 135900 | 8468496600 | 45150 | 45000 | 45150 | 45000 | 86 |
| 277 | 20230801 | 135800 | 8464614450 | 45150 | 45150 | 45200 | 45150 | 175 |
| 278 | 20230801 | 135700 | 8456712800 | 45200 | 45150 | 45200 | 45050 | 274 |
| 279 | 20230801 | 135600 | 8444358800 | 45150 | 45100 | 45150 | 45000 | 21 |
| 280 | 20230801 | 135500 | 8443412500 | 45100 | 45150 | 45150 | 45050 | 157 |
| 281 | 20230801 | 135400 | 8436333000 | 45150 | 45200 | 45250 | 45100 | 859 |
| 282 | 20230801 | 135300 | 8397532000 | 45200 | 45200 | 45200 | 45150 | 251 |
| 283 | 20230801 | 135200 | 8386188400 | 45150 | 45100 | 45150 | 45050 | 390 |
| 284 | 20230801 | 135100 | 8368596400 | 45150 | 45050 | 45150 | 44950 | 282 |
| 285 | 20230801 | 135000 | 8355895300 | 45050 | 45000 | 45100 | 44950 | 519 |
| 286 | 20230801 | 134900 | 8332539550 | 45000 | 44950 | 45000 | 44900 | 310 |
| 287 | 20230801 | 134800 | 8318605600 | 44950 | 44950 | 45000 | 44950 | 275 |
| 288 | 20230801 | 134700 | 8306243800 | 44950 | 45000 | 45000 | 44950 | 300 |
| 289 | 20230801 | 134600 | 8292751250 | 45000 | 45000 | 45000 | 45000 | 362 |
| 290 | 20230801 | 134500 | 8276461250 | 45000 | 44850 | 45000 | 44850 | 729 |
| 291 | 20230801 | 134400 | 8243693000 | 44850 | 44750 | 44850 | 44700 | 582 |
| 292 | 20230801 | 134300 | 8217603350 | 44850 | 44800 | 44850 | 44700 | 689 |
| 293 | 20230801 | 134200 | 8186776300 | 44800 | 44900 | 44900 | 44800 | 3270 |
| 294 | 20230801 | 134100 | 8040038750 | 44850 | 45000 | 45000 | 44850 | 1272 |
| 295 | 20230801 | 134000 | 7982891150 | 44950 | 45000 | 45000 | 44950 | 232 |
| 296 | 20230801 | 133900 | 7972452050 | 45000 | 45100 | 45150 | 45000 | 161 |
| 297 | 20230801 | 133800 | 7965197700 | 45100 | 45000 | 45100 | 45000 | 369 |
| 298 | 20230801 | 133700 | 7948592100 | 45000 | 45100 | 45100 | 45000 | 388 |
| 299 | 20230801 | 133600 | 7931127150 | 45100 | 45150 | 45150 | 45100 | 350 |
| 300 | 20230801 | 133500 | 7915342050 | 45150 | 45100 | 45150 | 45050 | 207 |
| 301 | 20230801 | 133400 | 7906008650 | 45000 | 45200 | 45200 | 45000 | 315 |
| 302 | 20230801 | 133300 | 7891802400 | 45250 | 45050 | 45250 | 45000 | 16 |
| 303 | 20230801 | 133200 | 7891078850 | 45000 | 45200 | 45200 | 45000 | 4388 |
| 304 | 20230801 | 133100 | 7693477550 | 45200 | 45200 | 45200 | 45200 | 44 |
| 305 | 20230801 | 133000 | 7691488750 | 45300 | 45150 | 45300 | 45150 | 309 |
| 306 | 20230801 | 132900 | 7677537100 | 45300 | 45250 | 45300 | 45150 | 602 |
| 307 | 20230801 | 132800 | 7650311700 | 45200 | 45250 | 45300 | 45200 | 238 |
| 308 | 20230801 | 132700 | 7639542200 | 45250 | 45250 | 45250 | 45250 | 24 |
| 309 | 20230801 | 132600 | 7638456200 | 45050 | 45100 | 45200 | 45050 | 589 |
| 310 | 20230801 | 132500 | 7611895750 | 45100 | 45100 | 45100 | 45050 | 404 |
| 311 | 20230801 | 132400 | 7593677700 | 45100 | 45150 | 45150 | 45100 | 1272 |
| 312 | 20230801 | 132300 | 7536265250 | 45200 | 45300 | 45300 | 45150 | 1333 |
| 313 | 20230801 | 132200 | 7475968750 | 45300 | 45550 | 45550 | 45300 | 110 |
| 314 | 20230801 | 132100 | 7470971500 | 45600 | 45200 | 45600 | 45200 | 843 |
| 315 | 20230801 | 132000 | 7432749650 | 45250 | 45300 | 45350 | 45200 | 296 |
| 316 | 20230801 | 131900 | 7419352950 | 45250 | 45400 | 45450 | 45250 | 1132 |
| 317 | 20230801 | 131800 | 7368041950 | 45450 | 45500 | 45600 | 45450 | 343 |
| 318 | 20230801 | 131700 | 7352449600 | 45500 | 45600 | 45650 | 45500 | 453 |
| 319 | 20230801 | 131600 | 7331823900 | 45600 | 45650 | 45650 | 45600 | 512 |
| 320 | 20230801 | 131500 | 7308467050 | 45650 | 45650 | 45650 | 45650 | 130 |
| 321 | 20230801 | 131400 | 7302532550 | 45600 | 45600 | 45600 | 45600 | 61 |
| 322 | 20230801 | 131300 | 7299750950 | 45600 | 45550 | 45600 | 45550 | 1018 |
| 323 | 20230801 | 131200 | 7253365950 | 45600 | 45500 | 45600 | 45500 | 201 |
| 324 | 20230801 | 131100 | 7244210450 | 45500 | 45600 | 45600 | 45500 | 221 |
| 325 | 20230801 | 131000 | 7234135150 | 45600 | 45500 | 45600 | 45500 | 19 |
| 326 | 20230801 | 130900 | 7233268850 | 45450 | 45500 | 45500 | 45450 | 64 |
| 327 | 20230801 | 130800 | 7230357100 | 45500 | 45500 | 45600 | 45500 | 270 |
| 328 | 20230801 | 130700 | 7218068650 | 45500 | 45450 | 45500 | 45400 | 1161 |
| 329 | 20230801 | 130600 | 7165281750 | 45450 | 45450 | 45500 | 45400 | 716 |
| 330 | 20230801 | 130500 | 7132725100 | 45450 | 45500 | 45500 | 45450 | 518 |
| 331 | 20230801 | 130400 | 7109157450 | 45500 | 45500 | 45500 | 45500 | 886 |
| 332 | 20230801 | 130300 | 7068844450 | 45500 | 45550 | 45600 | 45500 | 447 |
| 333 | 20230801 | 130200 | 7048496250 | 45550 | 45550 | 45550 | 45550 | 161 |
| 334 | 20230801 | 130100 | 7041162700 | 45550 | 45500 | 45550 | 45500 | 95 |
| 335 | 20230801 | 130000 | 7036839700 | 45550 | 45500 | 45550 | 45500 | 556 |
| 336 | 20230801 | 125900 | 7011516550 | 45500 | 45550 | 45600 | 45500 | 171 |
| 337 | 20230801 | 125800 | 7003735900 | 45600 | 45500 | 45600 | 45500 | 62 |
| 338 | 20230801 | 125700 | 7000914800 | 45500 | 45550 | 45550 | 45150 | 2178 |
| 339 | 20230801 | 125600 | 6902115250 | 45550 | 45600 | 45600 | 45500 | 1663 |
| 340 | 20230801 | 125500 | 6826399100 | 45550 | 45650 | 45650 | 45550 | 423 |
| 341 | 20230801 | 125400 | 6807117150 | 45700 | 45650 | 45700 | 45600 | 881 |
| 342 | 20230801 | 125300 | 6766933000 | 45650 | 45650 | 45750 | 45650 | 551 |
| 343 | 20230801 | 125200 | 6741779250 | 45650 | 45650 | 45750 | 45650 | 346 |
| 344 | 20230801 | 125100 | 6725983250 | 45650 | 45750 | 45750 | 45650 | 278 |
| 345 | 20230801 | 125000 | 6713292450 | 45650 | 45650 | 45650 | 45650 | 90 |
| 346 | 20230801 | 124900 | 6709183950 | 45700 | 45800 | 45800 | 45700 | 1276 |
| 347 | 20230801 | 124800 | 6650837000 | 45800 | 45850 | 45850 | 45800 | 68 |
| 348 | 20230801 | 124700 | 6647720700 | 45800 | 45850 | 45850 | 45800 | 526 |
| 349 | 20230801 | 124600 | 6623626550 | 45900 | 45900 | 45900 | 45900 | 0 |
| 350 | 20230801 | 124500 | 6623626550 | 45900 | 45900 | 45900 | 45900 | 3 |
| 351 | 20230801 | 124400 | 6623488850 | 45900 | 45900 | 45900 | 45850 | 309 |
| 352 | 20230801 | 124300 | 6609320500 | 45900 | 46000 | 46000 | 45900 | 294 |
| 353 | 20230801 | 124200 | 6595821900 | 45900 | 45900 | 45900 | 45900 | 20 |
| 354 | 20230801 | 124100 | 6594903900 | 45850 | 45950 | 45950 | 45850 | 560 |
| 355 | 20230801 | 124000 | 6569215950 | 46000 | 45900 | 46000 | 45850 | 158 |
| 356 | 20230801 | 123900 | 6561970500 | 45900 | 45900 | 45900 | 45900 | 110 |
| 357 | 20230801 | 123800 | 6556921500 | 45900 | 45900 | 45900 | 45900 | 82 |
| 358 | 20230801 | 123700 | 6553157700 | 45850 | 45900 | 45900 | 45850 | 75 |
| 359 | 20230801 | 123600 | 6549717700 | 45900 | 45850 | 45900 | 45850 | 234 |
| 360 | 20230801 | 123500 | 6538987950 | 45900 | 45850 | 45900 | 45850 | 33 |
| 361 | 20230801 | 123400 | 6537473400 | 45850 | 45900 | 45900 | 45850 | 2 |
| 362 | 20230801 | 123300 | 6537381650 | 45850 | 45900 | 45900 | 45850 | 122 |
| 363 | 20230801 | 123200 | 6531782900 | 45850 | 45850 | 45850 | 45850 | 191 |
| 364 | 20230801 | 123100 | 6523025550 | 45850 | 45800 | 45850 | 45800 | 80 |
| 365 | 20230801 | 123000 | 6519361300 | 45800 | 45850 | 45850 | 45800 | 245 |
| 366 | 20230801 | 122900 | 6508135150 | 45850 | 45800 | 45850 | 45750 | 160 |
| 367 | 20230801 | 122800 | 6500814600 | 45750 | 45850 | 45850 | 45750 | 1669 |
| 368 | 20230801 | 122700 | 6424413550 | 45850 | 45900 | 45900 | 45850 | 4 |
| 369 | 20230801 | 122600 | 6424230100 | 45900 | 46000 | 46000 | 45850 | 519 |
| 370 | 20230801 | 122500 | 6400431150 | 46000 | 46000 | 46000 | 46000 | 611 |
| 371 | 20230801 | 122400 | 6372325150 | 46000 | 45950 | 46000 | 45950 | 702 |
| 372 | 20230801 | 122300 | 6340058200 | 45850 | 45850 | 45950 | 45850 | 224 |
| 373 | 20230801 | 122200 | 6329787700 | 45950 | 45950 | 45950 | 45950 | 21 |
| 374 | 20230801 | 122100 | 6328822750 | 45950 | 45800 | 45950 | 45800 | 52 |
| 375 | 20230801 | 122000 | 6326433500 | 45800 | 45800 | 45800 | 45800 | 631 |
| 376 | 20230801 | 121900 | 6297533700 | 45800 | 45900 | 45900 | 45800 | 464 |
| 377 | 20230801 | 121800 | 6276264900 | 45900 | 45900 | 45900 | 45900 | 15 |
| 378 | 20230801 | 121700 | 6275576400 | 45900 | 45950 | 45950 | 45900 | 25 |
| 379 | 20230801 | 121600 | 6274428600 | 45950 | 45950 | 45950 | 45950 | 522 |
| 380 | 20230801 | 121500 | 6250442700 | 46000 | 45950 | 46000 | 45950 | 120 |
| 381 | 20230801 | 121400 | 6244926900 | 45950 | 45850 | 45950 | 45850 | 4 |
| 382 | 20230801 | 121300 | 6244743300 | 45850 | 45850 | 45850 | 45850 | 366 |
| 383 | 20230801 | 121200 | 6227962200 | 45850 | 45850 | 45850 | 45850 | 18 |
| 384 | 20230801 | 121100 | 6227136900 | 45850 | 45700 | 45850 | 45700 | 109 |
| 385 | 20230801 | 121000 | 6222146050 | 45750 | 45800 | 45800 | 45700 | 910 |
| 386 | 20230801 | 120900 | 6180497150 | 45800 | 45950 | 45950 | 45800 | 461 |
| 387 | 20230801 | 120800 | 6159378550 | 45800 | 45950 | 46000 | 45800 | 1499 |
| 388 | 20230801 | 120700 | 6090580200 | 45950 | 46050 | 46050 | 45950 | 1307 |
| 389 | 20230801 | 120600 | 6030464700 | 46050 | 46050 | 46050 | 46050 | 46 |
| 390 | 20230801 | 120500 | 6028346400 | 46050 | 46100 | 46100 | 46050 | 667 |
| 391 | 20230801 | 120400 | 5997599400 | 46100 | 46200 | 46200 | 46100 | 35 |
| 392 | 20230801 | 120300 | 5995984150 | 46200 | 46200 | 46200 | 46200 | 26 |
| 393 | 20230801 | 120200 | 5994782950 | 46200 | 46200 | 46200 | 46100 | 23 |
| 394 | 20230801 | 120100 | 5993721550 | 46200 | 46200 | 46200 | 46100 | 12 |
| 395 | 20230801 | 120000 | 5993167600 | 46200 | 46200 | 46200 | 46200 | 1 |
| 396 | 20230801 | 115900 | 5993121400 | 46200 | 46100 | 46200 | 46100 | 2 |
| 397 | 20230801 | 115800 | 5993029100 | 46200 | 46100 | 46200 | 46100 | 74 |
| 398 | 20230801 | 115700 | 5989610600 | 46100 | 46150 | 46200 | 46100 | 87 |
| 399 | 20230801 | 115600 | 5985597400 | 46150 | 46150 | 46150 | 46150 | 180 |
| 400 | 20230801 | 115500 | 5977290400 | 46100 | 46150 | 46150 | 46100 | 141 |
| 401 | 20230801 | 115400 | 5970783900 | 46150 | 46150 | 46150 | 46100 | 224 |
| 402 | 20230801 | 115300 | 5960451050 | 46150 | 46150 | 46150 | 46150 | 9 |
| 403 | 20230801 | 115200 | 5960035700 | 46150 | 46150 | 46200 | 46150 | 56 |
| 404 | 20230801 | 115100 | 5957449700 | 46150 | 46150 | 46200 | 46150 | 130 |
| 405 | 20230801 | 115000 | 5951449300 | 46200 | 46150 | 46200 | 46150 | 45 |
| 406 | 20230801 | 114900 | 5949370450 | 46200 | 46200 | 46200 | 46200 | 51 |
| 407 | 20230801 | 114800 | 5947014250 | 46100 | 46150 | 46150 | 46100 | 3 |
| 408 | 20230801 | 114700 | 5946875900 | 46050 | 46150 | 46200 | 46050 | 20 |
| 409 | 20230801 | 114600 | 5945954650 | 46050 | 46150 | 46200 | 46050 | 156 |
| 410 | 20230801 | 114500 | 5938755400 | 46150 | 46050 | 46150 | 46000 | 246 |
| 411 | 20230801 | 114400 | 5927438250 | 46000 | 46050 | 46100 | 46000 | 1631 |
| 412 | 20230801 | 114300 | 5852386250 | 46050 | 46250 | 46250 | 46050 | 1346 |
| 413 | 20230801 | 114200 | 5790325200 | 46250 | 46200 | 46250 | 46200 | 2 |
| 414 | 20230801 | 114100 | 5790232750 | 46200 | 46200 | 46200 | 46200 | 0 |
| 415 | 20230801 | 114000 | 5790232750 | 46200 | 46200 | 46250 | 46200 | 124 |
| 416 | 20230801 | 113900 | 5784503900 | 46200 | 46200 | 46250 | 46200 | 211 |
| 417 | 20230801 | 113800 | 5774755400 | 46200 | 46250 | 46250 | 46200 | 122 |
| 418 | 20230801 | 113700 | 5769118850 | 46200 | 46200 | 46250 | 46150 | 43 |
| 419 | 20230801 | 113600 | 5767133100 | 46150 | 46150 | 46200 | 46150 | 83 |
| 420 | 20230801 | 113500 | 5763302600 | 46200 | 46100 | 46200 | 46100 | 163 |
| 421 | 20230801 | 113400 | 5755785850 | 46100 | 46200 | 46200 | 46100 | 851 |
| 422 | 20230801 | 113300 | 5716517100 | 46200 | 46300 | 46300 | 46200 | 382 |
| 423 | 20230801 | 113200 | 5698868600 | 46300 | 46300 | 46300 | 46300 | 79 |
| 424 | 20230801 | 113100 | 5695210900 | 46300 | 46250 | 46300 | 46250 | 592 |
| 425 | 20230801 | 113000 | 5667818300 | 46300 | 46250 | 46300 | 46250 | 3 |
| 426 | 20230801 | 112900 | 5667679450 | 46250 | 46250 | 46250 | 46250 | 115 |
| 427 | 20230801 | 112800 | 5662360700 | 46250 | 46250 | 46250 | 46200 | 679 |
| 428 | 20230801 | 112700 | 5630984350 | 46250 | 46300 | 46300 | 46250 | 187 |
| 429 | 20230801 | 112600 | 5622335050 | 46250 | 46400 | 46400 | 46250 | 441 |
| 430 | 20230801 | 112500 | 5601902350 | 46450 | 46450 | 46450 | 46450 | 29 |
| 431 | 20230801 | 112400 | 5600555300 | 46450 | 46450 | 46450 | 46450 | 32 |
| 432 | 20230801 | 112300 | 5599068900 | 46300 | 46400 | 46450 | 46300 | 208 |
| 433 | 20230801 | 112200 | 5589432350 | 46400 | 46450 | 46450 | 46300 | 67 |
| 434 | 20230801 | 112100 | 5586327250 | 46450 | 46450 | 46450 | 46350 | 56 |
| 435 | 20230801 | 112000 | 5583731450 | 46350 | 46300 | 46350 | 46300 | 230 |
| 436 | 20230801 | 111900 | 5573075450 | 46300 | 46300 | 46300 | 46250 | 95 |
| 437 | 20230801 | 111800 | 5568677200 | 46250 | 46250 | 46250 | 46250 | 194 |
| 438 | 20230801 | 111700 | 5559704700 | 46250 | 46300 | 46300 | 46250 | 445 |
| 439 | 20230801 | 111600 | 5539121550 | 46300 | 46300 | 46350 | 46300 | 295 |
| 440 | 20230801 | 111500 | 5525461500 | 46300 | 46400 | 46400 | 46300 | 83 |
| 441 | 20230801 | 111400 | 5521617250 | 46400 | 46500 | 46500 | 46400 | 912 |
| 442 | 20230801 | 111300 | 5479279050 | 46500 | 46550 | 46550 | 46500 | 427 |
| 443 | 20230801 | 111200 | 5459406300 | 46600 | 46600 | 46600 | 46600 | 161 |
| 444 | 20230801 | 111100 | 5451903700 | 46600 | 46550 | 46600 | 46550 | 736 |
| 445 | 20230801 | 111000 | 5417608500 | 46600 | 46600 | 46650 | 46600 | 360 |
| 446 | 20230801 | 110900 | 5400830600 | 46650 | 46550 | 46650 | 46550 | 471 |
| 447 | 20230801 | 110800 | 5378866650 | 46550 | 46500 | 46550 | 46500 | 340 |
| 448 | 20230801 | 110700 | 5363051250 | 46550 | 46550 | 46550 | 46550 | 201 |
| 449 | 20230801 | 110600 | 5353694700 | 46550 | 46500 | 46550 | 46500 | 10 |
| 450 | 20230801 | 110500 | 5353229500 | 46500 | 46450 | 46500 | 46450 | 503 |
| 451 | 20230801 | 110400 | 5329857650 | 46450 | 46450 | 46450 | 46450 | 10 |
| 452 | 20230801 | 110300 | 5329393150 | 46450 | 46450 | 46450 | 46450 | 24 |
| 453 | 20230801 | 110200 | 5328278350 | 46450 | 46500 | 46500 | 46450 | 52 |
| 454 | 20230801 | 110100 | 5325860400 | 46500 | 46450 | 46500 | 46450 | 35 |
| 455 | 20230801 | 110000 | 5324233200 | 46450 | 46450 | 46450 | 46450 | 1 |
| 456 | 20230801 | 105900 | 5324186750 | 46450 | 46300 | 46450 | 46300 | 1093 |
| 457 | 20230801 | 105800 | 5273493450 | 46250 | 46350 | 46350 | 46250 | 413 |
| 458 | 20230801 | 105700 | 5254375900 | 46400 | 46350 | 46400 | 46300 | 146 |
| 459 | 20230801 | 105600 | 5247615300 | 46300 | 46350 | 46350 | 46300 | 92 |
| 460 | 20230801 | 105500 | 5243351200 | 46300 | 46300 | 46300 | 46300 | 71 |
| 461 | 20230801 | 105400 | 5240063900 | 46300 | 46300 | 46300 | 46300 | 402 |
| 462 | 20230801 | 105300 | 5221451300 | 46350 | 46350 | 46350 | 46300 | 341 |
| 463 | 20230801 | 105200 | 5205660600 | 46350 | 46350 | 46400 | 46300 | 143 |
| 464 | 20230801 | 105100 | 5199034000 | 46350 | 46400 | 46400 | 46350 | 22 |
| 465 | 20230801 | 105000 | 5198014000 | 46400 | 46350 | 46400 | 46350 | 29 |
| 466 | 20230801 | 104900 | 5196669700 | 46350 | 46400 | 46400 | 46350 | 80 |
| 467 | 20230801 | 104800 | 5192959200 | 46350 | 46350 | 46350 | 46300 | 25 |
| 468 | 20230801 | 104700 | 5191800500 | 46400 | 46300 | 46400 | 46300 | 315 |
| 469 | 20230801 | 104600 | 5177199300 | 46300 | 46350 | 46400 | 46300 | 1123 |
| 470 | 20230801 | 104500 | 5125158600 | 46300 | 46300 | 46300 | 46300 | 110 |
| 471 | 20230801 | 104400 | 5120065600 | 46250 | 46300 | 46350 | 46250 | 502 |
| 472 | 20230801 | 104300 | 5096832150 | 46300 | 46400 | 46400 | 46300 | 955 |
| 473 | 20230801 | 104200 | 5052571750 | 46400 | 46500 | 46500 | 46400 | 1424 |
| 474 | 20230801 | 104100 | 4986444850 | 46500 | 46500 | 46550 | 46500 | 232 |
| 475 | 20230801 | 104000 | 4975656550 | 46500 | 46550 | 46550 | 46500 | 89 |
| 476 | 20230801 | 103900 | 4971516350 | 46550 | 46500 | 46550 | 46450 | 297 |
| 477 | 20230801 | 103800 | 4957703400 | 46500 | 46400 | 46500 | 46400 | 198 |
| 478 | 20230801 | 103700 | 4948500900 | 46400 | 46400 | 46400 | 46400 | 44 |
| 479 | 20230801 | 103600 | 4946459300 | 46450 | 46400 | 46450 | 46400 | 117 |
| 480 | 20230801 | 103500 | 4941030000 | 46400 | 46400 | 46450 | 46400 | 60 |
| 481 | 20230801 | 103400 | 4938245950 | 46450 | 46500 | 46500 | 46400 | 350 |
| 482 | 20230801 | 103300 | 4922001650 | 46400 | 46400 | 46400 | 46400 | 110 |
| 483 | 20230801 | 103200 | 4916897650 | 46450 | 46500 | 46500 | 46400 | 471 |
| 484 | 20230801 | 103100 | 4895019500 | 46500 | 46500 | 46550 | 46500 | 208 |
| 485 | 20230801 | 103000 | 4885347400 | 46450 | 46450 | 46500 | 46450 | 553 |
| 486 | 20230801 | 102900 | 4859650500 | 46400 | 46550 | 46550 | 46400 | 525 |
| 487 | 20230801 | 102800 | 4835259200 | 46550 | 46550 | 46550 | 46550 | 11 |
| 488 | 20230801 | 102700 | 4834747150 | 46500 | 46500 | 46500 | 46500 | 215 |
| 489 | 20230801 | 102600 | 4824749650 | 46550 | 46500 | 46550 | 46500 | 235 |
| 490 | 20230801 | 102500 | 4813821900 | 46500 | 46500 | 46500 | 46500 | 56 |
| 491 | 20230801 | 102400 | 4811217900 | 46500 | 46500 | 46500 | 46500 | 20 |
| 492 | 20230801 | 102300 | 4810287900 | 46450 | 46500 | 46500 | 46450 | 652 |
| 493 | 20230801 | 102200 | 4779972150 | 46400 | 46450 | 46500 | 46400 | 608 |
| 494 | 20230801 | 102100 | 4751737300 | 46450 | 46450 | 46450 | 46450 | 445 |
| 495 | 20230801 | 102000 | 4731067050 | 46450 | 46450 | 46450 | 46450 | 123 |
| 496 | 20230801 | 101900 | 4725353700 | 46450 | 46450 | 46450 | 46450 | 300 |
| 497 | 20230801 | 101800 | 4711418700 | 46500 | 46450 | 46500 | 46450 | 553 |
| 498 | 20230801 | 101700 | 4685731450 | 46400 | 46400 | 46400 | 46350 | 112 |
| 499 | 20230801 | 101600 | 4680537700 | 46350 | 46300 | 46450 | 46300 | 177 |
| 500 | 20230801 | 101500 | 4672341100 | 46300 | 46250 | 46450 | 46250 | 997 |
| 501 | 20230801 | 101400 | 4626187450 | 46450 | 46550 | 46550 | 46250 | 1478 |
| 502 | 20230801 | 101300 | 4557612450 | 46500 | 46600 | 46600 | 46500 | 560 |
| 503 | 20230801 | 101200 | 4531534700 | 46600 | 46600 | 46750 | 46550 | 763 |
| 504 | 20230801 | 101100 | 4495922900 | 46700 | 46700 | 46700 | 46600 | 369 |
| 505 | 20230801 | 101000 | 4478724350 | 46700 | 46700 | 46700 | 46650 | 184 |
| 506 | 20230801 | 100900 | 4470139600 | 46700 | 46650 | 46700 | 46650 | 162 |
| 507 | 20230801 | 100800 | 4462581050 | 46650 | 46650 | 46700 | 46650 | 345 |
| 508 | 20230801 | 100700 | 4446476900 | 46700 | 46650 | 46700 | 46650 | 238 |
| 509 | 20230801 | 100600 | 4435374000 | 46650 | 46700 | 46700 | 46650 | 280 |
| 510 | 20230801 | 100500 | 4422311250 | 46700 | 46850 | 46850 | 46700 | 942 |
| 511 | 20230801 | 100400 | 4378279400 | 46850 | 46900 | 46900 | 46800 | 1540 |
| 512 | 20230801 | 100300 | 4306140400 | 46900 | 46900 | 46900 | 46850 | 561 |
| 513 | 20230801 | 100200 | 4279835100 | 46850 | 46900 | 46900 | 46850 | 230 |
| 514 | 20230801 | 100100 | 4269055000 | 46900 | 46750 | 46900 | 46750 | 726 |
| 515 | 20230801 | 100000 | 4235050300 | 46750 | 46800 | 46850 | 46750 | 746 |
| 516 | 20230801 | 095900 | 4200137600 | 46800 | 46750 | 46800 | 46600 | 1324 |
| 517 | 20230801 | 095800 | 4138347750 | 46700 | 46750 | 46800 | 46650 | 1413 |
| 518 | 20230801 | 095700 | 4072383900 | 46800 | 46850 | 46850 | 46750 | 867 |
| 519 | 20230801 | 095600 | 4031820000 | 46900 | 46850 | 46900 | 46800 | 436 |
| 520 | 20230801 | 095500 | 4011398800 | 46900 | 46950 | 46950 | 46850 | 1247 |
| 521 | 20230801 | 095400 | 3952919800 | 46950 | 47000 | 47000 | 46950 | 2211 |
| 522 | 20230801 | 095300 | 3849093200 | 47000 | 46900 | 47000 | 46900 | 2542 |
| 523 | 20230801 | 095200 | 3729744550 | 46950 | 46850 | 46950 | 46850 | 3403 |
| 524 | 20230801 | 095100 | 3570135200 | 46850 | 46650 | 46850 | 46650 | 4425 |
| 525 | 20230801 | 095000 | 3363076400 | 46650 | 46700 | 46750 | 46650 | 287 |
| 526 | 20230801 | 094900 | 3349671850 | 46750 | 46550 | 46750 | 46500 | 1378 |
| 527 | 20230801 | 094800 | 3285330950 | 46500 | 46700 | 46700 | 46500 | 73 |
| 528 | 20230801 | 094700 | 3281925600 | 46700 | 46350 | 46700 | 46350 | 1692 |
| 529 | 20230801 | 094600 | 3203017400 | 46500 | 46350 | 46600 | 46350 | 310 |
| 530 | 20230801 | 094500 | 3188646500 | 46600 | 46350 | 46600 | 46350 | 749 |
| 531 | 20230801 | 094400 | 3153812300 | 46350 | 46300 | 46350 | 46300 | 645 |
| 532 | 20230801 | 094300 | 3123946100 | 46300 | 46350 | 46350 | 46300 | 418 |
| 533 | 20230801 | 094200 | 3104575400 | 46350 | 46450 | 46500 | 46350 | 426 |
| 534 | 20230801 | 094100 | 3084814450 | 46500 | 46450 | 46500 | 46450 | 106 |
| 535 | 20230801 | 094000 | 3079886950 | 46450 | 46400 | 46450 | 46400 | 77 |
| 536 | 20230801 | 093900 | 3076310800 | 46400 | 46350 | 46500 | 46350 | 408 |
| 537 | 20230801 | 093800 | 3057368900 | 46400 | 46500 | 46550 | 46400 | 996 |
| 538 | 20230801 | 093700 | 3011123800 | 46550 | 46550 | 46550 | 46550 | 3 |
| 539 | 20230801 | 093600 | 3010984150 | 46550 | 46550 | 46550 | 46400 | 142 |
| 540 | 20230801 | 093500 | 3004383700 | 46550 | 46550 | 46550 | 46400 | 551 |
| 541 | 20230801 | 093400 | 2978786750 | 46550 | 46550 | 46550 | 46500 | 434 |
| 542 | 20230801 | 093300 | 2958602200 | 46550 | 46650 | 46650 | 46500 | 213 |
| 543 | 20230801 | 093200 | 2948684250 | 46650 | 46550 | 46650 | 46400 | 463 |
| 544 | 20230801 | 093100 | 2927162350 | 46600 | 46350 | 46600 | 46350 | 1038 |
| 545 | 20230801 | 093000 | 2878896050 | 46350 | 46350 | 46400 | 46300 | 324 |
| 546 | 20230801 | 092900 | 2863868850 | 46300 | 46300 | 46400 | 46300 | 502 |
| 547 | 20230801 | 092800 | 2840621100 | 46350 | 46550 | 46600 | 46350 | 1503 |
| 548 | 20230801 | 092700 | 2770813750 | 46600 | 46550 | 46600 | 46500 | 413 |
| 549 | 20230801 | 092600 | 2751598650 | 46600 | 46700 | 46750 | 46600 | 1503 |
| 550 | 20230801 | 092500 | 2681525000 | 46700 | 46650 | 46850 | 46650 | 922 |
| 551 | 20230801 | 092400 | 2638394750 | 46800 | 46650 | 46800 | 46650 | 5131 |
| 552 | 20230801 | 092300 | 2398561350 | 46650 | 46650 | 46700 | 46600 | 1452 |
| 553 | 20230801 | 092200 | 2330806450 | 46650 | 46700 | 46750 | 46600 | 2589 |
| 554 | 20230801 | 092100 | 2209940350 | 46700 | 46550 | 46800 | 46550 | 5061 |
| 555 | 20230801 | 092000 | 1973790400 | 46550 | 46550 | 46600 | 46500 | 1502 |
| 556 | 20230801 | 091900 | 1903854000 | 46550 | 46200 | 46550 | 46200 | 1293 |
| 557 | 20230801 | 091800 | 1843799350 | 46300 | 46300 | 46300 | 46250 | 365 |
| 558 | 20230801 | 091700 | 1826915250 | 46300 | 46400 | 46400 | 46250 | 520 |
| 559 | 20230801 | 091600 | 1802825850 | 46400 | 46200 | 46400 | 46200 | 284 |
| 560 | 20230801 | 091500 | 1789651100 | 46200 | 46150 | 46400 | 46100 | 2146 |
| 561 | 20230801 | 091400 | 1690342300 | 46100 | 46200 | 46200 | 46050 | 286 |
| 562 | 20230801 | 091300 | 1677155500 | 46050 | 46050 | 46200 | 46050 | 543 |
| 563 | 20230801 | 091200 | 1652093300 | 46050 | 46000 | 46050 | 45900 | 1756 |
| 564 | 20230801 | 091100 | 1571382000 | 46050 | 46050 | 46100 | 46000 | 765 |
| 565 | 20230801 | 091000 | 1536155250 | 46050 | 46300 | 46300 | 45950 | 448 |
| 566 | 20230801 | 090900 | 1515484400 | 46200 | 46150 | 46200 | 45900 | 1881 |
| 567 | 20230801 | 090800 | 1428777500 | 46200 | 46350 | 46600 | 46200 | 1748 |
| 568 | 20230801 | 090700 | 1347707700 | 46350 | 46250 | 46400 | 46200 | 2052 |
| 569 | 20230801 | 090600 | 1252726650 | 46250 | 46800 | 46850 | 46250 | 4848 |
| 570 | 20230801 | 090500 | 1026672100 | 46800 | 46450 | 46800 | 46450 | 5065 |
| 571 | 20230801 | 090400 | 790179450 | 46450 | 46000 | 46450 | 46000 | 3482 |
| 572 | 20230801 | 090300 | 629187600 | 46000 | 45750 | 46000 | 45700 | 1620 |
| 573 | 20230801 | 090200 | 554830100 | 45650 | 45850 | 45850 | 45500 | 3009 |
| 574 | 20230801 | 090100 | 417495950 | 45850 | 46050 | 46050 | 45750 | 1557 |
| 575 | 20230801 | 090000 | 346020200 | 46050 | 46050 | 46150 | 45850 | 7457 |