36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 201100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 7830 |
| 3 | 20230817 | 201000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20230817 | 200900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20230817 | 200800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20230817 | 200700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20230817 | 200600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20230817 | 200500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20230817 | 200400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20230817 | 200300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20230817 | 200200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20230817 | 200100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20230817 | 200000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20230817 | 195900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20230817 | 195800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20230817 | 195700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20230817 | 195600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20230817 | 195500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20230817 | 195400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20230817 | 195300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20230817 | 195200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20230817 | 195100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20230817 | 195000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20230817 | 194900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20230817 | 194800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20230817 | 194700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20230817 | 194600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20230817 | 194500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20230817 | 194400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20230817 | 194300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20230817 | 194200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20230817 | 194100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 7830 |
| 33 | 20230817 | 194000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20230817 | 193900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20230817 | 193800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20230817 | 193700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20230817 | 193600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20230817 | 193500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20230817 | 193400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20230817 | 193300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20230817 | 193200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20230817 | 193100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20230817 | 193000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20230817 | 192900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20230817 | 192800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20230817 | 192700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20230817 | 192600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20230817 | 192500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20230817 | 192400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20230817 | 192300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20230817 | 192200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20230817 | 192100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20230817 | 192000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20230817 | 191900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20230817 | 191800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20230817 | 191700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20230817 | 191600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20230817 | 191500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20230817 | 191400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20230817 | 191300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20230817 | 191200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20230817 | 191100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 7830 |
| 63 | 20230817 | 191000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20230817 | 190900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20230817 | 190800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20230817 | 190700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20230817 | 190600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20230817 | 190500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20230817 | 190400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20230817 | 190300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20230817 | 190200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20230817 | 190100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20230817 | 190000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20230817 | 185900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20230817 | 185800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20230817 | 185700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20230817 | 185600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20230817 | 185500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20230817 | 185400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20230817 | 185300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20230817 | 185200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20230817 | 185100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20230817 | 185000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20230817 | 184900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20230817 | 184800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20230817 | 184700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20230817 | 184600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20230817 | 184500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20230817 | 184400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20230817 | 184300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20230817 | 184200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20230817 | 184100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 7830 |
| 93 | 20230817 | 184000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20230817 | 183900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20230817 | 183800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20230817 | 183700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20230817 | 183600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20230817 | 183500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20230817 | 183400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20230817 | 183300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20230817 | 183200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20230817 | 183100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20230817 | 183000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20230817 | 182900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20230817 | 182800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20230817 | 182700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20230817 | 182600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20230817 | 182500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20230817 | 182400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20230817 | 182300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20230817 | 182200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20230817 | 182100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20230817 | 182000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20230817 | 181900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20230817 | 181800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20230817 | 181700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20230817 | 181600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20230817 | 181500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20230817 | 181400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20230817 | 181300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20230817 | 181200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20230817 | 181100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 7830 |
| 123 | 20230817 | 181000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20230817 | 180900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20230817 | 180800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20230817 | 180700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20230817 | 180600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20230817 | 180500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20230817 | 180400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20230817 | 180300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20230817 | 180200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20230817 | 180100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20230817 | 180000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20230817 | 175900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20230817 | 175800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20230817 | 175700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20230817 | 175600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20230817 | 175500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20230817 | 175400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20230817 | 175300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20230817 | 175200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20230817 | 175100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20230817 | 175000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20230817 | 174900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20230817 | 174800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20230817 | 174700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20230817 | 174600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20230817 | 174500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20230817 | 174400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20230817 | 174300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20230817 | 174200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20230817 | 174100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 7830 |
| 153 | 20230817 | 174000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20230817 | 173900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20230817 | 173800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20230817 | 173700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20230817 | 173600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20230817 | 173500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20230817 | 173400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20230817 | 173300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20230817 | 173200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20230817 | 173100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20230817 | 173000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20230817 | 172900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20230817 | 172800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20230817 | 172700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20230817 | 172600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20230817 | 172500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20230817 | 172400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20230817 | 172300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20230817 | 172200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20230817 | 172100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20230817 | 172000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20230817 | 171900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20230817 | 171800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20230817 | 171700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20230817 | 171600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20230817 | 171500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20230817 | 171400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20230817 | 171300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20230817 | 171200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20230817 | 171100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 7830 |
| 183 | 20230817 | 171000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20230817 | 170900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20230817 | 170800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20230817 | 170700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20230817 | 170600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20230817 | 170500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20230817 | 170400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20230817 | 170300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20230817 | 170200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20230817 | 170100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20230817 | 170000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20230817 | 165900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20230817 | 165800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20230817 | 165700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20230817 | 165600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20230817 | 165500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20230817 | 165400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20230817 | 165300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20230817 | 165200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20230817 | 165100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20230817 | 165000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20230817 | 164900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20230817 | 164800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20230817 | 164700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20230817 | 164600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20230817 | 164500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20230817 | 164400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20230817 | 164300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20230817 | 164200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20230817 | 164100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 7830 |
| 213 | 20230817 | 164000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20230817 | 163900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20230817 | 163800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20230817 | 163700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20230817 | 163600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20230817 | 163500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20230817 | 163400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20230817 | 163300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20230817 | 163200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 222 | 20230817 | 163100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 223 | 20230817 | 163000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 224 | 20230817 | 162900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 225 | 20230817 | 162800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 226 | 20230817 | 162700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 227 | 20230817 | 162600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 228 | 20230817 | 162500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 229 | 20230817 | 162400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 230 | 20230817 | 162300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 231 | 20230817 | 162200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 232 | 20230817 | 162100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 233 | 20230817 | 162000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 234 | 20230817 | 161900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 235 | 20230817 | 161800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 236 | 20230817 | 161700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 237 | 20230817 | 161600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 238 | 20230817 | 161500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 239 | 20230817 | 161400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 240 | 20230817 | 161300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 241 | 20230817 | 161200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 242 | 20230817 | 161100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 7830 |
| 243 | 20230817 | 161000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 244 | 20230817 | 160900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 245 | 20230817 | 160800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 246 | 20230817 | 160700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 247 | 20230817 | 160600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 248 | 20230817 | 160500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 249 | 20230817 | 160400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 250 | 20230817 | 160300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 251 | 20230817 | 160200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 252 | 20230817 | 160100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 253 | 20230817 | 160000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 254 | 20230817 | 155900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 255 | 20230817 | 155800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 256 | 20230817 | 155700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 257 | 20230817 | 155600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 258 | 20230817 | 155500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 259 | 20230817 | 155400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 260 | 20230817 | 155300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 261 | 20230817 | 155200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 262 | 20230817 | 155100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 263 | 20230817 | 155000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 264 | 20230817 | 154900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 265 | 20230817 | 154800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 266 | 20230817 | 154700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 267 | 20230817 | 154600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 268 | 20230817 | 154500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 269 | 20230817 | 154400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 270 | 20230817 | 154300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 271 | 20230817 | 154200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 272 | 20230817 | 154100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 7830 |
| 273 | 20230817 | 154000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 274 | 20230817 | 153900 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 275 | 20230817 | 153800 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 276 | 20230817 | 153700 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 277 | 20230817 | 153600 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 278 | 20230817 | 153500 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 279 | 20230817 | 153400 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 280 | 20230817 | 153300 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 281 | 20230817 | 153200 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 282 | 20230817 | 153100 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 283 | 20230817 | 153000 | 17865774550 | 45100 | 45100 | 45100 | 45100 | 7830 |
| 284 | 20230817 | 152900 | 17512641550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 285 | 20230817 | 152800 | 17512641550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 286 | 20230817 | 152700 | 17512641550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 287 | 20230817 | 152600 | 17512641550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 288 | 20230817 | 152500 | 17512641550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 289 | 20230817 | 152400 | 17512641550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 290 | 20230817 | 152300 | 17512641550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 291 | 20230817 | 152200 | 17512641550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 292 | 20230817 | 152100 | 17512641550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 293 | 20230817 | 152000 | 17512641550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 294 | 20230817 | 151900 | 17512641550 | 45100 | 45050 | 45200 | 45050 | 455 |
| 295 | 20230817 | 151800 | 17492123250 | 45100 | 45050 | 45200 | 45000 | 1369 |
| 296 | 20230817 | 151700 | 17430373700 | 45050 | 45150 | 45150 | 45050 | 1409 |
| 297 | 20230817 | 151600 | 17366833100 | 45150 | 45200 | 45200 | 45100 | 1338 |
| 298 | 20230817 | 151500 | 17306411900 | 45200 | 45200 | 45250 | 45150 | 485 |
| 299 | 20230817 | 151400 | 17284498550 | 45150 | 45200 | 45200 | 45150 | 594 |
| 300 | 20230817 | 151300 | 17257662750 | 45200 | 45100 | 45250 | 45050 | 2176 |
| 301 | 20230817 | 151200 | 17159445400 | 45100 | 45150 | 45150 | 45050 | 1209 |
| 302 | 20230817 | 151100 | 17104930250 | 45150 | 45100 | 45150 | 45050 | 1085 |
| 303 | 20230817 | 151000 | 17055995000 | 45150 | 45100 | 45150 | 45050 | 417 |
| 304 | 20230817 | 150900 | 17037188650 | 45150 | 45100 | 45150 | 45100 | 457 |
| 305 | 20230817 | 150800 | 17016576300 | 45100 | 45150 | 45200 | 45100 | 683 |
| 306 | 20230817 | 150700 | 16985739400 | 45150 | 45150 | 45250 | 45050 | 2013 |
| 307 | 20230817 | 150600 | 16894853500 | 45150 | 45150 | 45150 | 45100 | 769 |
| 308 | 20230817 | 150500 | 16860154550 | 45100 | 45150 | 45150 | 45050 | 616 |
| 309 | 20230817 | 150400 | 16832366100 | 45100 | 45050 | 45100 | 45050 | 822 |
| 310 | 20230817 | 150300 | 16795299700 | 45100 | 45050 | 45100 | 45000 | 1453 |
| 311 | 20230817 | 150200 | 16729843300 | 45050 | 45000 | 45100 | 44950 | 2016 |
| 312 | 20230817 | 150100 | 16639091250 | 45000 | 45050 | 45050 | 45000 | 1630 |
| 313 | 20230817 | 150000 | 16565734150 | 45050 | 45000 | 45050 | 45000 | 1448 |
| 314 | 20230817 | 145900 | 16500560100 | 45000 | 45050 | 45050 | 44950 | 2116 |
| 315 | 20230817 | 145800 | 16405378900 | 45000 | 45050 | 45100 | 45000 | 1073 |
| 316 | 20230817 | 145700 | 16357037550 | 45050 | 45050 | 45100 | 45000 | 1170 |
| 317 | 20230817 | 145600 | 16304316200 | 45050 | 45150 | 45150 | 45000 | 1224 |
| 318 | 20230817 | 145500 | 16249140150 | 45150 | 45100 | 45150 | 45100 | 561 |
| 319 | 20230817 | 145400 | 16223820500 | 45150 | 45150 | 45150 | 45050 | 608 |
| 320 | 20230817 | 145300 | 16196391200 | 45150 | 45000 | 45150 | 45000 | 1767 |
| 321 | 20230817 | 145200 | 16116790650 | 45000 | 45000 | 45050 | 45000 | 1861 |
| 322 | 20230817 | 145100 | 16033042900 | 44950 | 45000 | 45000 | 44950 | 734 |
| 323 | 20230817 | 145000 | 16000033250 | 44950 | 44900 | 45050 | 44900 | 4828 |
| 324 | 20230817 | 144900 | 15782966650 | 44900 | 44950 | 44950 | 44900 | 664 |
| 325 | 20230817 | 144800 | 15753143650 | 44950 | 44950 | 45050 | 44950 | 1217 |
| 326 | 20230817 | 144700 | 15698426350 | 44950 | 44950 | 45000 | 44950 | 1019 |
| 327 | 20230817 | 144600 | 15652580700 | 44950 | 44950 | 45000 | 44900 | 889 |
| 328 | 20230817 | 144500 | 15612628550 | 44950 | 44900 | 45050 | 44900 | 1894 |
| 329 | 20230817 | 144400 | 15527503300 | 44850 | 44800 | 44900 | 44800 | 2394 |
| 330 | 20230817 | 144300 | 15420074550 | 44850 | 44850 | 44900 | 44800 | 2383 |
| 331 | 20230817 | 144200 | 15313202200 | 44900 | 45050 | 45050 | 44850 | 7340 |
| 332 | 20230817 | 144100 | 14983158700 | 45050 | 45100 | 45100 | 45050 | 1075 |
| 333 | 20230817 | 144000 | 14934718600 | 45050 | 45050 | 45100 | 45000 | 2245 |
| 334 | 20230817 | 143900 | 14833597700 | 45000 | 45050 | 45050 | 45000 | 4759 |
| 335 | 20230817 | 143800 | 14619334550 | 45050 | 45050 | 45100 | 45050 | 1266 |
| 336 | 20230817 | 143700 | 14562254950 | 45100 | 45050 | 45100 | 45050 | 567 |
| 337 | 20230817 | 143600 | 14536710200 | 45100 | 45050 | 45100 | 45050 | 668 |
| 338 | 20230817 | 143500 | 14506602900 | 45050 | 45100 | 45150 | 45050 | 2900 |
| 339 | 20230817 | 143400 | 14375856700 | 45100 | 45150 | 45150 | 45100 | 1901 |
| 340 | 20230817 | 143300 | 14290106150 | 45150 | 45150 | 45200 | 45100 | 6037 |
| 341 | 20230817 | 143200 | 14017737100 | 45200 | 45150 | 45200 | 45150 | 746 |
| 342 | 20230817 | 143100 | 13984048250 | 45150 | 45200 | 45250 | 45150 | 2418 |
| 343 | 20230817 | 143000 | 13874779550 | 45250 | 45300 | 45300 | 45200 | 2153 |
| 344 | 20230817 | 142900 | 13777359750 | 45250 | 45300 | 45300 | 45250 | 1628 |
| 345 | 20230817 | 142800 | 13703644600 | 45300 | 45300 | 45350 | 45300 | 82 |
| 346 | 20230817 | 142700 | 13699929000 | 45350 | 45350 | 45400 | 45300 | 1012 |
| 347 | 20230817 | 142600 | 13654043450 | 45350 | 45300 | 45350 | 45300 | 724 |
| 348 | 20230817 | 142500 | 13621239900 | 45300 | 45300 | 45350 | 45300 | 407 |
| 349 | 20230817 | 142400 | 13602797900 | 45300 | 45350 | 45400 | 45300 | 2650 |
| 350 | 20230817 | 142300 | 13482650100 | 45350 | 45450 | 45450 | 45350 | 268 |
| 351 | 20230817 | 142200 | 13470488150 | 45400 | 45400 | 45450 | 45350 | 701 |
| 352 | 20230817 | 142100 | 13438663150 | 45350 | 45400 | 45450 | 45350 | 1022 |
| 353 | 20230817 | 142000 | 13392265350 | 45400 | 45450 | 45450 | 45400 | 726 |
| 354 | 20230817 | 141900 | 13359272250 | 45500 | 45450 | 45500 | 45400 | 682 |
| 355 | 20230817 | 141800 | 13328274250 | 45550 | 45500 | 45550 | 45450 | 170 |
| 356 | 20230817 | 141700 | 13320543250 | 45500 | 45450 | 45550 | 45450 | 238 |
| 357 | 20230817 | 141600 | 13309719750 | 45500 | 45450 | 45500 | 45450 | 1145 |
| 358 | 20230817 | 141500 | 13257676450 | 45450 | 45550 | 45550 | 45450 | 587 |
| 359 | 20230817 | 141400 | 13230966650 | 45600 | 45550 | 45600 | 45500 | 410 |
| 360 | 20230817 | 141300 | 13212293100 | 45600 | 45450 | 45600 | 45400 | 2545 |
| 361 | 20230817 | 141200 | 13096350150 | 45450 | 45400 | 45450 | 45400 | 664 |
| 362 | 20230817 | 141100 | 13066188150 | 45450 | 45400 | 45450 | 45350 | 733 |
| 363 | 20230817 | 141000 | 13032906300 | 45400 | 45400 | 45450 | 45400 | 809 |
| 364 | 20230817 | 140900 | 12996177600 | 45450 | 45400 | 45500 | 45400 | 314 |
| 365 | 20230817 | 140800 | 12981909800 | 45400 | 45350 | 45450 | 45350 | 1623 |
| 366 | 20230817 | 140700 | 12908210950 | 45350 | 45350 | 45400 | 45350 | 218 |
| 367 | 20230817 | 140600 | 12898323450 | 45400 | 45350 | 45400 | 45300 | 457 |
| 368 | 20230817 | 140500 | 12877585150 | 45350 | 45350 | 45450 | 45300 | 1737 |
| 369 | 20230817 | 140400 | 12798764800 | 45350 | 45400 | 45400 | 45350 | 202 |
| 370 | 20230817 | 140300 | 12789603850 | 45300 | 45400 | 45400 | 45300 | 2560 |
| 371 | 20230817 | 140200 | 12673561350 | 45400 | 45400 | 45400 | 45350 | 758 |
| 372 | 20230817 | 140100 | 12639157100 | 45400 | 45450 | 45450 | 45350 | 2599 |
| 373 | 20230817 | 140000 | 12521215550 | 45450 | 45450 | 45500 | 45400 | 556 |
| 374 | 20230817 | 135900 | 12495945550 | 45450 | 45400 | 45450 | 45400 | 753 |
| 375 | 20230817 | 135800 | 12461736800 | 45400 | 45400 | 45450 | 45350 | 378 |
| 376 | 20230817 | 135700 | 12444579650 | 45350 | 45400 | 45400 | 45350 | 401 |
| 377 | 20230817 | 135600 | 12426385400 | 45400 | 45350 | 45400 | 45350 | 966 |
| 378 | 20230817 | 135500 | 12382539300 | 45350 | 45400 | 45400 | 45350 | 178 |
| 379 | 20230817 | 135400 | 12374461600 | 45400 | 45400 | 45450 | 45350 | 982 |
| 380 | 20230817 | 135300 | 12329881900 | 45400 | 45450 | 45450 | 45350 | 2978 |
| 381 | 20230817 | 135200 | 12194663150 | 45450 | 45550 | 45550 | 45450 | 456 |
| 382 | 20230817 | 135100 | 12173923250 | 45550 | 45450 | 45550 | 45450 | 651 |
| 383 | 20230817 | 135000 | 12144312850 | 45500 | 45450 | 45500 | 45450 | 380 |
| 384 | 20230817 | 134900 | 12127036100 | 45450 | 45500 | 45500 | 45450 | 98 |
| 385 | 20230817 | 134800 | 12122581800 | 45450 | 45500 | 45550 | 45450 | 617 |
| 386 | 20230817 | 134700 | 12094511450 | 45500 | 45450 | 45550 | 45450 | 168 |
| 387 | 20230817 | 134600 | 12086869700 | 45450 | 45500 | 45500 | 45450 | 627 |
| 388 | 20230817 | 134500 | 12058345950 | 45500 | 45550 | 45600 | 45500 | 589 |
| 389 | 20230817 | 134400 | 12031513350 | 45550 | 45500 | 45600 | 45450 | 719 |
| 390 | 20230817 | 134300 | 11998793800 | 45450 | 45500 | 45500 | 45450 | 215 |
| 391 | 20230817 | 134200 | 11989015600 | 45450 | 45400 | 45500 | 45400 | 853 |
| 392 | 20230817 | 134100 | 11950276200 | 45400 | 45450 | 45550 | 45400 | 746 |
| 393 | 20230817 | 134000 | 11916367450 | 45450 | 45400 | 45450 | 45400 | 888 |
| 394 | 20230817 | 133900 | 11876051500 | 45450 | 45500 | 45500 | 45400 | 504 |
| 395 | 20230817 | 133800 | 11853145000 | 45500 | 45450 | 45500 | 45450 | 213 |
| 396 | 20230817 | 133700 | 11843463500 | 45550 | 45400 | 45550 | 45400 | 364 |
| 397 | 20230817 | 133600 | 11826937000 | 45400 | 45400 | 45600 | 45400 | 3252 |
| 398 | 20230817 | 133500 | 11679140300 | 45400 | 45400 | 45400 | 45350 | 416 |
| 399 | 20230817 | 133400 | 11660269000 | 45350 | 45400 | 45400 | 45350 | 331 |
| 400 | 20230817 | 133300 | 11645251950 | 45400 | 45400 | 45400 | 45350 | 1083 |
| 401 | 20230817 | 133200 | 11596086850 | 45400 | 45450 | 45450 | 45400 | 307 |
| 402 | 20230817 | 133100 | 11582139550 | 45450 | 45450 | 45450 | 45450 | 259 |
| 403 | 20230817 | 133000 | 11570368000 | 45500 | 45500 | 45500 | 45450 | 591 |
| 404 | 20230817 | 132900 | 11543484500 | 45500 | 45500 | 45500 | 45450 | 366 |
| 405 | 20230817 | 132800 | 11526831550 | 45550 | 45500 | 45550 | 45500 | 1093 |
| 406 | 20230817 | 132700 | 11477098000 | 45500 | 45500 | 45550 | 45500 | 390 |
| 407 | 20230817 | 132600 | 11459352900 | 45450 | 45550 | 45550 | 45450 | 176 |
| 408 | 20230817 | 132500 | 11451348100 | 45550 | 45500 | 45600 | 45500 | 1429 |
| 409 | 20230817 | 132400 | 11386272350 | 45550 | 45550 | 45550 | 45450 | 22 |
| 410 | 20230817 | 132300 | 11385271700 | 45450 | 45450 | 45450 | 45400 | 264 |
| 411 | 20230817 | 132200 | 11373277150 | 45600 | 45450 | 45600 | 45450 | 635 |
| 412 | 20230817 | 132100 | 11344389750 | 45450 | 45450 | 45450 | 45450 | 239 |
| 413 | 20230817 | 132000 | 11333527200 | 45500 | 45450 | 45500 | 45450 | 153 |
| 414 | 20230817 | 131900 | 11326573300 | 45450 | 45450 | 45500 | 45450 | 128 |
| 415 | 20230817 | 131800 | 11320755600 | 45500 | 45400 | 45500 | 45350 | 461 |
| 416 | 20230817 | 131700 | 11299823550 | 45350 | 45400 | 45500 | 45350 | 1017 |
| 417 | 20230817 | 131600 | 11253644750 | 45350 | 45350 | 45400 | 45350 | 133 |
| 418 | 20230817 | 131500 | 11247613100 | 45350 | 45300 | 45400 | 45300 | 674 |
| 419 | 20230817 | 131400 | 11217047800 | 45300 | 45350 | 45350 | 45300 | 317 |
| 420 | 20230817 | 131300 | 11202678600 | 45350 | 45300 | 45350 | 45300 | 302 |
| 421 | 20230817 | 131200 | 11188991500 | 45400 | 45350 | 45400 | 45300 | 602 |
| 422 | 20230817 | 131100 | 11161690150 | 45400 | 45350 | 45400 | 45350 | 351 |
| 423 | 20230817 | 131000 | 11145772250 | 45400 | 45350 | 45400 | 45300 | 906 |
| 424 | 20230817 | 130900 | 11104687200 | 45350 | 45350 | 45400 | 45350 | 189 |
| 425 | 20230817 | 130800 | 11096115900 | 45350 | 45350 | 45400 | 45350 | 255 |
| 426 | 20230817 | 130700 | 11084551550 | 45400 | 45350 | 45400 | 45350 | 135 |
| 427 | 20230817 | 130600 | 11078426900 | 45300 | 45300 | 45400 | 45300 | 862 |
| 428 | 20230817 | 130500 | 11039329350 | 45350 | 45300 | 45400 | 45300 | 473 |
| 429 | 20230817 | 130400 | 11017884350 | 45300 | 45350 | 45350 | 45300 | 980 |
| 430 | 20230817 | 130300 | 10973465250 | 45400 | 45350 | 45400 | 45350 | 109 |
| 431 | 20230817 | 130200 | 10968520950 | 45350 | 45350 | 45400 | 45350 | 347 |
| 432 | 20230817 | 130100 | 10952774400 | 45400 | 45400 | 45400 | 45350 | 530 |
| 433 | 20230817 | 130000 | 10928718500 | 45400 | 45400 | 45400 | 45350 | 281 |
| 434 | 20230817 | 125900 | 10915970250 | 45350 | 45350 | 45400 | 45350 | 417 |
| 435 | 20230817 | 125800 | 10897058700 | 45350 | 45300 | 45400 | 45300 | 524 |
| 436 | 20230817 | 125700 | 10873300550 | 45350 | 45350 | 45350 | 45300 | 1342 |
| 437 | 20230817 | 125600 | 10812449600 | 45350 | 45350 | 45400 | 45300 | 1390 |
| 438 | 20230817 | 125500 | 10749413500 | 45400 | 45400 | 45400 | 45350 | 85 |
| 439 | 20230817 | 125400 | 10745558250 | 45350 | 45350 | 45400 | 45350 | 190 |
| 440 | 20230817 | 125300 | 10736941200 | 45350 | 45350 | 45500 | 45350 | 304 |
| 441 | 20230817 | 125200 | 10723138250 | 45400 | 45400 | 45400 | 45350 | 1277 |
| 442 | 20230817 | 125100 | 10665163700 | 45400 | 45500 | 45500 | 45400 | 378 |
| 443 | 20230817 | 125000 | 10647987450 | 45450 | 45400 | 45450 | 45350 | 227 |
| 444 | 20230817 | 124900 | 10637682100 | 45400 | 45350 | 45400 | 45350 | 951 |
| 445 | 20230817 | 124800 | 10594513050 | 45400 | 45400 | 45400 | 45350 | 402 |
| 446 | 20230817 | 124700 | 10576273900 | 45350 | 45350 | 45400 | 45350 | 534 |
| 447 | 20230817 | 124600 | 10552044750 | 45400 | 45400 | 45400 | 45400 | 182 |
| 448 | 20230817 | 124500 | 10543781950 | 45450 | 45300 | 45450 | 45300 | 903 |
| 449 | 20230817 | 124400 | 10502815900 | 45300 | 45350 | 45400 | 45300 | 332 |
| 450 | 20230817 | 124300 | 10487768000 | 45350 | 45300 | 45400 | 45300 | 526 |
| 451 | 20230817 | 124200 | 10463915150 | 45300 | 45350 | 45350 | 45300 | 2126 |
| 452 | 20230817 | 124100 | 10367581550 | 45300 | 45350 | 45350 | 45300 | 389 |
| 453 | 20230817 | 124000 | 10349942250 | 45350 | 45400 | 45400 | 45350 | 1391 |
| 454 | 20230817 | 123900 | 10286832100 | 45400 | 45350 | 45400 | 45350 | 206 |
| 455 | 20230817 | 123800 | 10277486300 | 45350 | 45400 | 45400 | 45350 | 212 |
| 456 | 20230817 | 123700 | 10267871200 | 45400 | 45400 | 45400 | 45350 | 477 |
| 457 | 20230817 | 123600 | 10246224250 | 45400 | 45400 | 45400 | 45350 | 386 |
| 458 | 20230817 | 123500 | 10228706800 | 45400 | 45400 | 45450 | 45350 | 466 |
| 459 | 20230817 | 123400 | 10207551000 | 45350 | 45350 | 45600 | 45350 | 1274 |
| 460 | 20230817 | 123300 | 10149629400 | 45350 | 45400 | 45400 | 45300 | 272 |
| 461 | 20230817 | 123200 | 10137292100 | 45350 | 45350 | 45450 | 45300 | 318 |
| 462 | 20230817 | 123100 | 10122876800 | 45450 | 45300 | 45450 | 45250 | 1874 |
| 463 | 20230817 | 123000 | 10037974350 | 45350 | 45400 | 45450 | 45350 | 283 |
| 464 | 20230817 | 122900 | 10025136650 | 45350 | 45350 | 45400 | 45350 | 520 |
| 465 | 20230817 | 122800 | 10001554550 | 45350 | 45250 | 45350 | 45250 | 700 |
| 466 | 20230817 | 122700 | 9969837950 | 45300 | 45300 | 45350 | 45300 | 1551 |
| 467 | 20230817 | 122600 | 9899575250 | 45350 | 45300 | 45350 | 45300 | 362 |
| 468 | 20230817 | 122500 | 9883174850 | 45350 | 45450 | 45450 | 45350 | 388 |
| 469 | 20230817 | 122400 | 9865561900 | 45500 | 45350 | 45550 | 45300 | 2641 |
| 470 | 20230817 | 122300 | 9745867950 | 45350 | 45350 | 45550 | 45350 | 446 |
| 471 | 20230817 | 122200 | 9725637400 | 45350 | 45400 | 45400 | 45350 | 129 |
| 472 | 20230817 | 122100 | 9719784800 | 45400 | 45400 | 45500 | 45350 | 518 |
| 473 | 20230817 | 122000 | 9696250850 | 45400 | 45400 | 45400 | 45350 | 550 |
| 474 | 20230817 | 121900 | 9671286300 | 45350 | 45350 | 45400 | 45350 | 663 |
| 475 | 20230817 | 121800 | 9641218900 | 45350 | 45350 | 45400 | 45350 | 258 |
| 476 | 20230817 | 121700 | 9629516600 | 45400 | 45400 | 45400 | 45350 | 316 |
| 477 | 20230817 | 121600 | 9615180300 | 45400 | 45300 | 45400 | 45300 | 589 |
| 478 | 20230817 | 121500 | 9588474200 | 45350 | 45300 | 45350 | 45300 | 343 |
| 479 | 20230817 | 121400 | 9572929650 | 45300 | 45300 | 45350 | 45300 | 278 |
| 480 | 20230817 | 121300 | 9560334400 | 45350 | 45350 | 45350 | 45300 | 1010 |
| 481 | 20230817 | 121200 | 9514577450 | 45400 | 45350 | 45400 | 45350 | 276 |
| 482 | 20230817 | 121100 | 9502060450 | 45350 | 45350 | 45350 | 45350 | 354 |
| 483 | 20230817 | 121000 | 9486006550 | 45350 | 45350 | 45400 | 45350 | 830 |
| 484 | 20230817 | 120900 | 9448363850 | 45400 | 45450 | 45450 | 45350 | 1350 |
| 485 | 20230817 | 120800 | 9387046450 | 45450 | 45450 | 45450 | 45400 | 795 |
| 486 | 20230817 | 120700 | 9350926600 | 45500 | 45650 | 45650 | 45450 | 605 |
| 487 | 20230817 | 120600 | 9323368150 | 45650 | 45500 | 45700 | 45400 | 934 |
| 488 | 20230817 | 120500 | 9280878200 | 45450 | 45450 | 45650 | 45400 | 528 |
| 489 | 20230817 | 120400 | 9256845600 | 45450 | 45400 | 45550 | 45400 | 299 |
| 490 | 20230817 | 120300 | 9243254950 | 45450 | 45500 | 45500 | 45400 | 1469 |
| 491 | 20230817 | 120200 | 9176478750 | 45500 | 45600 | 45600 | 45500 | 329 |
| 492 | 20230817 | 120100 | 9161502750 | 45600 | 45650 | 45650 | 45500 | 154 |
| 493 | 20230817 | 120000 | 9154476950 | 45650 | 45650 | 45650 | 45450 | 328 |
| 494 | 20230817 | 115900 | 9139548550 | 45550 | 45550 | 45550 | 45450 | 777 |
| 495 | 20230817 | 115800 | 9104193550 | 45650 | 45550 | 45650 | 45550 | 420 |
| 496 | 20230817 | 115700 | 9085053650 | 45550 | 45550 | 45600 | 45550 | 281 |
| 497 | 20230817 | 115600 | 9072252450 | 45500 | 45550 | 45600 | 45500 | 312 |
| 498 | 20230817 | 115500 | 9058046300 | 45600 | 45550 | 45600 | 45500 | 575 |
| 499 | 20230817 | 115400 | 9031860700 | 45550 | 45650 | 45650 | 45550 | 122 |
| 500 | 20230817 | 115300 | 9026303200 | 45550 | 45550 | 45700 | 45550 | 597 |
| 501 | 20230817 | 115200 | 8999080750 | 45550 | 45550 | 45650 | 45550 | 446 |
| 502 | 20230817 | 115100 | 8978738950 | 45500 | 45650 | 45650 | 45500 | 384 |
| 503 | 20230817 | 115000 | 8961219500 | 45650 | 45550 | 45700 | 45500 | 348 |
| 504 | 20230817 | 114900 | 8945357650 | 45550 | 45600 | 45600 | 45500 | 1443 |
| 505 | 20230817 | 114800 | 8879633000 | 45600 | 45600 | 45650 | 45600 | 691 |
| 506 | 20230817 | 114700 | 8848100250 | 45600 | 45600 | 45650 | 45600 | 120 |
| 507 | 20230817 | 114600 | 8842627400 | 45600 | 45650 | 45650 | 45600 | 204 |
| 508 | 20230817 | 114500 | 8833317900 | 45650 | 45650 | 45700 | 45650 | 232 |
| 509 | 20230817 | 114400 | 8822726950 | 45650 | 45650 | 45650 | 45600 | 137 |
| 510 | 20230817 | 114300 | 8816474400 | 45600 | 45600 | 45750 | 45600 | 398 |
| 511 | 20230817 | 114200 | 8798307550 | 45600 | 45650 | 45650 | 45600 | 131 |
| 512 | 20230817 | 114100 | 8792327600 | 45700 | 45800 | 45850 | 45700 | 219 |
| 513 | 20230817 | 114000 | 8782297750 | 45850 | 45700 | 45850 | 45700 | 1595 |
| 514 | 20230817 | 113900 | 8709316450 | 45700 | 45700 | 45750 | 45650 | 1534 |
| 515 | 20230817 | 113800 | 8639215950 | 45700 | 45650 | 45700 | 45650 | 118 |
| 516 | 20230817 | 113700 | 8633829200 | 45600 | 45600 | 45700 | 45600 | 216 |
| 517 | 20230817 | 113600 | 8623971700 | 45600 | 45550 | 45700 | 45550 | 653 |
| 518 | 20230817 | 113500 | 8594186950 | 45550 | 45550 | 45600 | 45550 | 100 |
| 519 | 20230817 | 113400 | 8589631750 | 45500 | 45450 | 45600 | 45400 | 834 |
| 520 | 20230817 | 113300 | 8551697150 | 45500 | 45600 | 45600 | 45400 | 511 |
| 521 | 20230817 | 113200 | 8528448350 | 45550 | 45600 | 45600 | 45550 | 198 |
| 522 | 20230817 | 113100 | 8519429300 | 45550 | 45350 | 45600 | 45350 | 779 |
| 523 | 20230817 | 113000 | 8483998900 | 45350 | 45550 | 45550 | 45350 | 459 |
| 524 | 20230817 | 112900 | 8463150050 | 45450 | 45450 | 45450 | 45400 | 678 |
| 525 | 20230817 | 112800 | 8432342250 | 45500 | 45550 | 45600 | 45500 | 325 |
| 526 | 20230817 | 112700 | 8417545050 | 45550 | 45500 | 45550 | 45450 | 261 |
| 527 | 20230817 | 112600 | 8405666050 | 45450 | 45500 | 45550 | 45450 | 249 |
| 528 | 20230817 | 112500 | 8394339150 | 45550 | 45550 | 45550 | 45500 | 162 |
| 529 | 20230817 | 112400 | 8386964650 | 45550 | 45600 | 45600 | 45550 | 364 |
| 530 | 20230817 | 112300 | 8370384050 | 45600 | 45550 | 45650 | 45500 | 271 |
| 531 | 20230817 | 112200 | 8358034850 | 45550 | 45600 | 45600 | 45500 | 192 |
| 532 | 20230817 | 112100 | 8349286300 | 45550 | 45550 | 45600 | 45500 | 407 |
| 533 | 20230817 | 112000 | 8330745150 | 45550 | 45500 | 45600 | 45500 | 948 |
| 534 | 20230817 | 111900 | 8287558550 | 45500 | 45400 | 45500 | 45400 | 592 |
| 535 | 20230817 | 111800 | 8260653150 | 45450 | 45400 | 45450 | 45400 | 475 |
| 536 | 20230817 | 111700 | 8239077150 | 45300 | 45400 | 45450 | 45300 | 663 |
| 537 | 20230817 | 111600 | 8209004650 | 45350 | 45350 | 45450 | 45350 | 150 |
| 538 | 20230817 | 111500 | 8202195350 | 45400 | 45400 | 45500 | 45350 | 559 |
| 539 | 20230817 | 111400 | 8176799450 | 45450 | 45350 | 45450 | 45350 | 485 |
| 540 | 20230817 | 111300 | 8154787050 | 45300 | 45300 | 45400 | 45300 | 1517 |
| 541 | 20230817 | 111200 | 8086026000 | 45350 | 45250 | 45400 | 45250 | 473 |
| 542 | 20230817 | 111100 | 8064591000 | 45300 | 45300 | 45300 | 45250 | 774 |
| 543 | 20230817 | 111000 | 8029549600 | 45300 | 45350 | 45350 | 45250 | 2016 |
| 544 | 20230817 | 110900 | 7938206950 | 45300 | 45300 | 45350 | 45300 | 839 |
| 545 | 20230817 | 110800 | 7900185600 | 45300 | 45300 | 45350 | 45300 | 589 |
| 546 | 20230817 | 110700 | 7873503100 | 45300 | 45350 | 45350 | 45300 | 915 |
| 547 | 20230817 | 110600 | 7832043150 | 45350 | 45350 | 45400 | 45350 | 372 |
| 548 | 20230817 | 110500 | 7815172550 | 45350 | 45300 | 45400 | 45300 | 395 |
| 549 | 20230817 | 110400 | 7797259500 | 45350 | 45400 | 45400 | 45300 | 2722 |
| 550 | 20230817 | 110300 | 7673801800 | 45400 | 45550 | 45550 | 45350 | 6681 |
| 551 | 20230817 | 110200 | 7369897300 | 45550 | 45600 | 45600 | 45550 | 389 |
| 552 | 20230817 | 110100 | 7352178050 | 45550 | 45600 | 45600 | 45550 | 232 |
| 553 | 20230817 | 110000 | 7341610200 | 45600 | 45600 | 45600 | 45550 | 242 |
| 554 | 20230817 | 105900 | 7330582300 | 45650 | 45700 | 45700 | 45600 | 291 |
| 555 | 20230817 | 105800 | 7317289250 | 45700 | 45550 | 45750 | 45550 | 678 |
| 556 | 20230817 | 105700 | 7286336800 | 45600 | 45550 | 45600 | 45550 | 458 |
| 557 | 20230817 | 105600 | 7265458300 | 45550 | 45550 | 45600 | 45500 | 607 |
| 558 | 20230817 | 105500 | 7237818200 | 45550 | 45500 | 45600 | 45500 | 814 |
| 559 | 20230817 | 105400 | 7200742350 | 45550 | 45600 | 45600 | 45500 | 2226 |
| 560 | 20230817 | 105300 | 7099324850 | 45650 | 45650 | 45750 | 45650 | 305 |
| 561 | 20230817 | 105200 | 7085399700 | 45700 | 45700 | 45800 | 45600 | 1266 |
| 562 | 20230817 | 105100 | 7027564150 | 45750 | 45750 | 45800 | 45700 | 474 |
| 563 | 20230817 | 105000 | 7005888100 | 45750 | 45750 | 45800 | 45700 | 248 |
| 564 | 20230817 | 104900 | 6994545050 | 45700 | 45750 | 45800 | 45700 | 637 |
| 565 | 20230817 | 104800 | 6965411100 | 45750 | 45700 | 45800 | 45700 | 326 |
| 566 | 20230817 | 104700 | 6950500100 | 45700 | 45700 | 45750 | 45650 | 616 |
| 567 | 20230817 | 104600 | 6922340150 | 45750 | 45750 | 45800 | 45750 | 846 |
| 568 | 20230817 | 104500 | 6883635450 | 45750 | 45750 | 45800 | 45700 | 654 |
| 569 | 20230817 | 104400 | 6853733200 | 45750 | 45800 | 45800 | 45750 | 439 |
| 570 | 20230817 | 104300 | 6833633250 | 45800 | 45850 | 45900 | 45800 | 488 |
| 571 | 20230817 | 104200 | 6811258400 | 45900 | 45850 | 45900 | 45800 | 971 |
| 572 | 20230817 | 104100 | 6766738700 | 45800 | 45850 | 45850 | 45800 | 376 |
| 573 | 20230817 | 104000 | 6749516100 | 45800 | 45800 | 45800 | 45800 | 205 |
| 574 | 20230817 | 103900 | 6740127100 | 45800 | 45800 | 45850 | 45800 | 299 |
| 575 | 20230817 | 103800 | 6726428250 | 45850 | 45800 | 45900 | 45800 | 1638 |
| 576 | 20230817 | 103700 | 6651342100 | 45800 | 45850 | 45850 | 45800 | 452 |
| 577 | 20230817 | 103600 | 6630640200 | 45800 | 45800 | 45850 | 45800 | 166 |
| 578 | 20230817 | 103500 | 6623036900 | 45850 | 45750 | 45850 | 45750 | 119 |
| 579 | 20230817 | 103400 | 6617584050 | 45750 | 45800 | 45800 | 45750 | 726 |
| 580 | 20230817 | 103300 | 6584339600 | 45800 | 45750 | 45800 | 45750 | 691 |
| 581 | 20230817 | 103200 | 6552695750 | 45750 | 45650 | 45850 | 45650 | 380 |
| 582 | 20230817 | 103100 | 6535291850 | 45700 | 45700 | 45700 | 45650 | 233 |
| 583 | 20230817 | 103000 | 6524647050 | 45700 | 45700 | 45700 | 45650 | 83 |
| 584 | 20230817 | 102900 | 6520854150 | 45800 | 45650 | 45800 | 45600 | 927 |
| 585 | 20230817 | 102800 | 6478429500 | 45600 | 45750 | 45750 | 45600 | 3131 |
| 586 | 20230817 | 102700 | 6335350800 | 45750 | 45750 | 45800 | 45750 | 231 |
| 587 | 20230817 | 102600 | 6324779550 | 45800 | 45800 | 45800 | 45750 | 620 |
| 588 | 20230817 | 102500 | 6296403150 | 45800 | 45850 | 45900 | 45800 | 924 |
| 589 | 20230817 | 102400 | 6254076450 | 45900 | 45850 | 45900 | 45850 | 54 |
| 590 | 20230817 | 102300 | 6251599550 | 45850 | 45750 | 45900 | 45750 | 619 |
| 591 | 20230817 | 102200 | 6223267800 | 45800 | 45800 | 45800 | 45750 | 96 |
| 592 | 20230817 | 102100 | 6218875150 | 45800 | 45800 | 45800 | 45750 | 500 |
| 593 | 20230817 | 102000 | 6195994800 | 45750 | 45950 | 45950 | 45750 | 579 |
| 594 | 20230817 | 101900 | 6169441700 | 45950 | 45850 | 45950 | 45700 | 2470 |
| 595 | 20230817 | 101800 | 6056335350 | 45850 | 45800 | 45850 | 45800 | 764 |
| 596 | 20230817 | 101700 | 6021343550 | 45800 | 45850 | 45900 | 45800 | 915 |
| 597 | 20230817 | 101600 | 5979387850 | 45900 | 45900 | 45900 | 45850 | 599 |
| 598 | 20230817 | 101500 | 5951920650 | 45850 | 45950 | 45950 | 45850 | 636 |
| 599 | 20230817 | 101400 | 5922738300 | 45900 | 46000 | 46000 | 45900 | 587 |
| 600 | 20230817 | 101300 | 5895748400 | 46050 | 46050 | 46050 | 45900 | 1134 |
| 601 | 20230817 | 101200 | 5843593600 | 46050 | 46000 | 46050 | 45900 | 379 |
| 602 | 20230817 | 101100 | 5826171800 | 46050 | 46050 | 46050 | 46000 | 433 |
| 603 | 20230817 | 101000 | 5806247050 | 46000 | 46150 | 46150 | 45900 | 525 |
| 604 | 20230817 | 100900 | 5782077700 | 46150 | 46200 | 46200 | 46100 | 1009 |
| 605 | 20230817 | 100800 | 5735523800 | 46200 | 46150 | 46200 | 46150 | 332 |
| 606 | 20230817 | 100700 | 5720194900 | 46200 | 46150 | 46200 | 46100 | 438 |
| 607 | 20230817 | 100600 | 5699984350 | 46100 | 46150 | 46150 | 46100 | 606 |
| 608 | 20230817 | 100500 | 5672029000 | 46100 | 46150 | 46200 | 46000 | 644 |
| 609 | 20230817 | 100400 | 5642349050 | 46150 | 46100 | 46150 | 46100 | 1544 |
| 610 | 20230817 | 100300 | 5571146450 | 46100 | 46050 | 46100 | 46050 | 279 |
| 611 | 20230817 | 100200 | 5558297100 | 46050 | 45950 | 46050 | 45900 | 2765 |
| 612 | 20230817 | 100100 | 5431286250 | 45900 | 45850 | 45900 | 45800 | 2719 |
| 613 | 20230817 | 100000 | 5306541200 | 45900 | 45800 | 45900 | 45750 | 1410 |
| 614 | 20230817 | 095900 | 5241965150 | 45800 | 45750 | 45800 | 45750 | 805 |
| 615 | 20230817 | 095800 | 5205124750 | 45750 | 45700 | 45750 | 45650 | 343 |
| 616 | 20230817 | 095700 | 5189447050 | 45750 | 45600 | 45750 | 45600 | 163 |
| 617 | 20230817 | 095600 | 5181998750 | 45600 | 45650 | 45650 | 45550 | 1306 |
| 618 | 20230817 | 095500 | 5122462650 | 45600 | 45650 | 45650 | 45600 | 202 |
| 619 | 20230817 | 095400 | 5113246950 | 45650 | 45650 | 45650 | 45550 | 1471 |
| 620 | 20230817 | 095300 | 5046127650 | 45750 | 45800 | 45800 | 45700 | 1060 |
| 621 | 20230817 | 095200 | 4997640300 | 45800 | 45850 | 45850 | 45750 | 129 |
| 622 | 20230817 | 095100 | 4991732350 | 45850 | 45850 | 45850 | 45750 | 331 |
| 623 | 20230817 | 095000 | 4976579500 | 45850 | 45900 | 45900 | 45750 | 816 |
| 624 | 20230817 | 094900 | 4939177500 | 45900 | 45900 | 45950 | 45900 | 695 |
| 625 | 20230817 | 094800 | 4907274750 | 45850 | 45850 | 45900 | 45800 | 296 |
| 626 | 20230817 | 094700 | 4893703000 | 45800 | 45750 | 45850 | 45750 | 209 |
| 627 | 20230817 | 094600 | 4884124500 | 45750 | 45800 | 45800 | 45700 | 915 |
| 628 | 20230817 | 094500 | 4842224200 | 45800 | 45850 | 45950 | 45700 | 2279 |
| 629 | 20230817 | 094400 | 4737884900 | 45900 | 45800 | 45900 | 45800 | 351 |
| 630 | 20230817 | 094300 | 4721809000 | 45800 | 45850 | 45900 | 45800 | 747 |
| 631 | 20230817 | 094200 | 4687586950 | 45950 | 45800 | 45950 | 45800 | 951 |
| 632 | 20230817 | 094100 | 4643987850 | 45800 | 45950 | 46050 | 45800 | 2189 |
| 633 | 20230817 | 094000 | 4543393850 | 46000 | 46100 | 46100 | 45850 | 3117 |
| 634 | 20230817 | 093900 | 4400142050 | 46100 | 46050 | 46100 | 46050 | 1310 |
| 635 | 20230817 | 093800 | 4339784250 | 46100 | 46150 | 46250 | 46050 | 3792 |
| 636 | 20230817 | 093700 | 4164767600 | 46250 | 46200 | 46250 | 46200 | 2900 |
| 637 | 20230817 | 093600 | 4030766200 | 46150 | 46000 | 46150 | 45950 | 3589 |
| 638 | 20230817 | 093500 | 3865505300 | 46000 | 45900 | 46000 | 45850 | 2565 |
| 639 | 20230817 | 093400 | 3747766950 | 45800 | 45800 | 45850 | 45800 | 1124 |
| 640 | 20230817 | 093300 | 3696234700 | 45850 | 45850 | 45900 | 45800 | 1106 |
| 641 | 20230817 | 093200 | 3645521450 | 45900 | 45950 | 45950 | 45850 | 1645 |
| 642 | 20230817 | 093100 | 3570008950 | 45900 | 45950 | 45950 | 45900 | 852 |
| 643 | 20230817 | 093000 | 3530881200 | 45950 | 46050 | 46100 | 45950 | 2915 |
| 644 | 20230817 | 092900 | 3396771550 | 46100 | 45950 | 46150 | 45950 | 820 |
| 645 | 20230817 | 092800 | 3359015050 | 45950 | 46150 | 46150 | 45950 | 2997 |
| 646 | 20230817 | 092700 | 3221136850 | 46150 | 46000 | 46150 | 46000 | 2276 |
| 647 | 20230817 | 092600 | 3116361000 | 46000 | 46150 | 46250 | 45950 | 2315 |
| 648 | 20230817 | 092500 | 3009587800 | 46150 | 45800 | 46150 | 45800 | 5164 |
| 649 | 20230817 | 092400 | 2772389750 | 45800 | 45800 | 45800 | 45700 | 544 |
| 650 | 20230817 | 092300 | 2747501400 | 45700 | 45550 | 45850 | 45550 | 1865 |
| 651 | 20230817 | 092200 | 2662223000 | 45550 | 45450 | 45550 | 45350 | 7307 |
| 652 | 20230817 | 092100 | 2330221350 | 45500 | 45650 | 45650 | 45450 | 2588 |
| 653 | 20230817 | 092000 | 2212369800 | 45600 | 45750 | 45750 | 45600 | 1510 |
| 654 | 20230817 | 091900 | 2143368600 | 45850 | 45800 | 45850 | 45650 | 1840 |
| 655 | 20230817 | 091800 | 2059178950 | 45800 | 45750 | 45800 | 45550 | 3028 |
| 656 | 20230817 | 091700 | 1920796700 | 45700 | 45750 | 45750 | 45600 | 1544 |
| 657 | 20230817 | 091600 | 1850230450 | 45750 | 45800 | 45850 | 45750 | 2769 |
| 658 | 20230817 | 091500 | 1723406750 | 45800 | 45800 | 45800 | 45700 | 1067 |
| 659 | 20230817 | 091400 | 1674552150 | 45850 | 45600 | 45900 | 45500 | 2544 |
| 660 | 20230817 | 091300 | 1558232850 | 45600 | 45500 | 45650 | 45450 | 2486 |
| 661 | 20230817 | 091200 | 1445126800 | 45500 | 45650 | 45700 | 45450 | 1127 |
| 662 | 20230817 | 091100 | 1393722850 | 45450 | 45400 | 45650 | 45400 | 2165 |
| 663 | 20230817 | 091000 | 1295223000 | 45400 | 45400 | 45450 | 45350 | 1503 |
| 664 | 20230817 | 090900 | 1226994500 | 45400 | 45400 | 45450 | 45350 | 1416 |
| 665 | 20230817 | 090800 | 1162714700 | 45400 | 45450 | 45450 | 45350 | 2036 |
| 666 | 20230817 | 090700 | 1070251500 | 45550 | 45450 | 45600 | 45400 | 1341 |
| 667 | 20230817 | 090600 | 1009230200 | 45450 | 45500 | 45550 | 45400 | 420 |
| 668 | 20230817 | 090500 | 990131800 | 45450 | 45650 | 45800 | 45400 | 2840 |
| 669 | 20230817 | 090400 | 860530950 | 45600 | 45700 | 45700 | 45500 | 2469 |
| 670 | 20230817 | 090300 | 747960400 | 45650 | 45450 | 45700 | 45400 | 3129 |
| 671 | 20230817 | 090200 | 605351650 | 45450 | 45400 | 45600 | 45300 | 3023 |
| 672 | 20230817 | 090100 | 468201450 | 45450 | 45650 | 45650 | 45350 | 2548 |
| 673 | 20230817 | 090000 | 352305650 | 45650 | 45350 | 45700 | 45350 | 7644 |