35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 193600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 12451 |
| 3 | 20230808 | 193500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20230808 | 193400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20230808 | 193300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20230808 | 193200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20230808 | 193100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20230808 | 193000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20230808 | 192900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20230808 | 192800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20230808 | 192700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20230808 | 192600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20230808 | 192500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20230808 | 192400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20230808 | 192300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20230808 | 192200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20230808 | 192100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20230808 | 192000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20230808 | 191900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20230808 | 191800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20230808 | 191700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20230808 | 191600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20230808 | 191500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20230808 | 191400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20230808 | 191300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20230808 | 191200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20230808 | 191100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20230808 | 191000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20230808 | 190900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20230808 | 190800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20230808 | 190700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20230808 | 190600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 12451 |
| 33 | 20230808 | 190500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20230808 | 190400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20230808 | 190300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20230808 | 190200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20230808 | 190100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20230808 | 190000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20230808 | 185900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20230808 | 185800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20230808 | 185700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20230808 | 185600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20230808 | 185500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20230808 | 185400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20230808 | 185300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20230808 | 185200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20230808 | 185100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20230808 | 185000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20230808 | 184900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20230808 | 184800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20230808 | 184700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20230808 | 184600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20230808 | 184500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20230808 | 184400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20230808 | 184300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20230808 | 184200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20230808 | 184100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20230808 | 184000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20230808 | 183900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20230808 | 183800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20230808 | 183700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20230808 | 183600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 12451 |
| 63 | 20230808 | 183500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20230808 | 183400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20230808 | 183300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20230808 | 183200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20230808 | 183100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20230808 | 183000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20230808 | 182900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20230808 | 182800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20230808 | 182700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20230808 | 182600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20230808 | 182500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20230808 | 182400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20230808 | 182300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20230808 | 182200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20230808 | 182100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20230808 | 182000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20230808 | 181900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20230808 | 181800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20230808 | 181700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20230808 | 181600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20230808 | 181500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20230808 | 181400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20230808 | 181300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20230808 | 181200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20230808 | 181100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20230808 | 181000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20230808 | 180900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20230808 | 180800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20230808 | 180700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20230808 | 180600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 12451 |
| 93 | 20230808 | 180500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20230808 | 180400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20230808 | 180300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20230808 | 180200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20230808 | 180100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20230808 | 180000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20230808 | 175900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20230808 | 175800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20230808 | 175700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20230808 | 175600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20230808 | 175500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20230808 | 175400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20230808 | 175300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20230808 | 175200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20230808 | 175100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20230808 | 175000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20230808 | 174900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20230808 | 174800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20230808 | 174700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20230808 | 174600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20230808 | 174500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20230808 | 174400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20230808 | 174300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20230808 | 174200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20230808 | 174100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20230808 | 174000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20230808 | 173900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20230808 | 173800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20230808 | 173700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20230808 | 173600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 12451 |
| 123 | 20230808 | 173500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20230808 | 173400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20230808 | 173300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20230808 | 173200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20230808 | 173100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20230808 | 173000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20230808 | 172900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20230808 | 172800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20230808 | 172700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20230808 | 172600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20230808 | 172500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20230808 | 172400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20230808 | 172300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20230808 | 172200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20230808 | 172100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20230808 | 172000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20230808 | 171900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20230808 | 171800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20230808 | 171700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20230808 | 171600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20230808 | 171500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20230808 | 171400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20230808 | 171300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20230808 | 171200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20230808 | 171100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20230808 | 171000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20230808 | 170900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20230808 | 170800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20230808 | 170700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20230808 | 170600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 12451 |
| 153 | 20230808 | 170500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20230808 | 170400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20230808 | 170300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20230808 | 170200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20230808 | 170100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20230808 | 170000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20230808 | 165900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20230808 | 165800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20230808 | 165700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20230808 | 165600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20230808 | 165500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20230808 | 165400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20230808 | 165300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20230808 | 165200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20230808 | 165100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20230808 | 165000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20230808 | 164900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20230808 | 164800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20230808 | 164700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20230808 | 164600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20230808 | 164500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20230808 | 164400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20230808 | 164300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20230808 | 164200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20230808 | 164100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20230808 | 164000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20230808 | 163900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20230808 | 163800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20230808 | 163700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20230808 | 163600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 12451 |
| 183 | 20230808 | 163500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20230808 | 163400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20230808 | 163300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20230808 | 163200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20230808 | 163100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20230808 | 163000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20230808 | 162900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20230808 | 162800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20230808 | 162700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20230808 | 162600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20230808 | 162500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20230808 | 162400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20230808 | 162300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20230808 | 162200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20230808 | 162100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20230808 | 162000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20230808 | 161900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20230808 | 161800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20230808 | 161700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20230808 | 161600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20230808 | 161500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20230808 | 161400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20230808 | 161300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20230808 | 161200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20230808 | 161100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20230808 | 161000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20230808 | 160900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20230808 | 160800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20230808 | 160700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20230808 | 160600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 12451 |
| 213 | 20230808 | 160500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20230808 | 160400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20230808 | 160300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20230808 | 160200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20230808 | 160100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20230808 | 160000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20230808 | 155900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20230808 | 155800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20230808 | 155700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20230808 | 155600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20230808 | 155500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20230808 | 155400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20230808 | 155300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20230808 | 155200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20230808 | 155100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20230808 | 155000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20230808 | 154900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20230808 | 154800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20230808 | 154700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20230808 | 154600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20230808 | 154500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20230808 | 154400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20230808 | 154300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20230808 | 154200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20230808 | 154100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20230808 | 154000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20230808 | 153900 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20230808 | 153800 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20230808 | 153700 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20230808 | 153600 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 12451 |
| 243 | 20230808 | 153500 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20230808 | 153400 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20230808 | 153300 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20230808 | 153200 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 247 | 20230808 | 153100 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 248 | 20230808 | 153000 | 28176278000 | 44000 | 44000 | 44000 | 44000 | 12451 |
| 249 | 20230808 | 152900 | 27628434000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 250 | 20230808 | 152800 | 27628434000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 251 | 20230808 | 152700 | 27628434000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 252 | 20230808 | 152600 | 27628434000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 253 | 20230808 | 152500 | 27628434000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 254 | 20230808 | 152400 | 27628434000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 255 | 20230808 | 152300 | 27628434000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 256 | 20230808 | 152200 | 27628434000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 257 | 20230808 | 152100 | 27628434000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 258 | 20230808 | 152000 | 27628434000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 259 | 20230808 | 151900 | 27628434000 | 43800 | 43800 | 43850 | 43800 | 715 |
| 260 | 20230808 | 151800 | 27597092700 | 43850 | 43800 | 43850 | 43700 | 1346 |
| 261 | 20230808 | 151700 | 27538147000 | 43800 | 43700 | 43800 | 43600 | 1056 |
| 262 | 20230808 | 151600 | 27491979250 | 43750 | 43700 | 43750 | 43600 | 456 |
| 263 | 20230808 | 151500 | 27472082300 | 43750 | 43650 | 43750 | 43650 | 4313 |
| 264 | 20230808 | 151400 | 27283811700 | 43650 | 43600 | 43650 | 43550 | 1330 |
| 265 | 20230808 | 151300 | 27225787500 | 43550 | 43600 | 43650 | 43550 | 3950 |
| 266 | 20230808 | 151200 | 27053550750 | 43600 | 43600 | 43650 | 43550 | 1202 |
| 267 | 20230808 | 151100 | 27001131000 | 43600 | 43650 | 43700 | 43600 | 789 |
| 268 | 20230808 | 151000 | 26966708200 | 43650 | 43700 | 43750 | 43650 | 1339 |
| 269 | 20230808 | 150900 | 26908192700 | 43750 | 43600 | 43750 | 43500 | 2686 |
| 270 | 20230808 | 150800 | 26790917150 | 43600 | 43500 | 43600 | 43450 | 2208 |
| 271 | 20230808 | 150700 | 26694827750 | 43550 | 43500 | 43600 | 43400 | 5959 |
| 272 | 20230808 | 150600 | 26435871700 | 43500 | 43600 | 43600 | 43500 | 2449 |
| 273 | 20230808 | 150500 | 26329161900 | 43650 | 43650 | 43650 | 43600 | 441 |
| 274 | 20230808 | 150400 | 26309928900 | 43650 | 43650 | 43650 | 43600 | 2431 |
| 275 | 20230808 | 150300 | 26203901100 | 43650 | 43550 | 43650 | 43550 | 3750 |
| 276 | 20230808 | 150200 | 26040430750 | 43550 | 43550 | 43600 | 43500 | 956 |
| 277 | 20230808 | 150100 | 25998805700 | 43550 | 43550 | 43600 | 43500 | 2213 |
| 278 | 20230808 | 150000 | 25902450650 | 43600 | 43500 | 43650 | 43500 | 2496 |
| 279 | 20230808 | 145900 | 25793684700 | 43500 | 43600 | 43650 | 43500 | 4354 |
| 280 | 20230808 | 145800 | 25604066550 | 43650 | 43700 | 43700 | 43600 | 1064 |
| 281 | 20230808 | 145700 | 25557615700 | 43700 | 43650 | 43800 | 43650 | 991 |
| 282 | 20230808 | 145600 | 25514293750 | 43650 | 43800 | 43850 | 43650 | 3025 |
| 283 | 20230808 | 145500 | 25381805850 | 43800 | 43800 | 43800 | 43650 | 1893 |
| 284 | 20230808 | 145400 | 25299071650 | 43800 | 43700 | 43900 | 43700 | 1922 |
| 285 | 20230808 | 145300 | 25214967700 | 43750 | 43750 | 43900 | 43750 | 2855 |
| 286 | 20230808 | 145200 | 25089806950 | 43800 | 43750 | 43850 | 43750 | 958 |
| 287 | 20230808 | 145100 | 25047875900 | 43800 | 43750 | 43800 | 43750 | 965 |
| 288 | 20230808 | 145000 | 25005635200 | 43750 | 43750 | 43850 | 43750 | 605 |
| 289 | 20230808 | 144900 | 24979144600 | 43750 | 43800 | 43850 | 43700 | 1671 |
| 290 | 20230808 | 144800 | 24906020800 | 43800 | 43650 | 43900 | 43650 | 876 |
| 291 | 20230808 | 144700 | 24867716650 | 43700 | 43750 | 43750 | 43650 | 1456 |
| 292 | 20230808 | 144600 | 24804102200 | 43750 | 43850 | 43900 | 43750 | 1164 |
| 293 | 20230808 | 144500 | 24753109350 | 43850 | 43700 | 43850 | 43700 | 1242 |
| 294 | 20230808 | 144400 | 24698774950 | 43700 | 43750 | 43800 | 43700 | 195 |
| 295 | 20230808 | 144300 | 24690244550 | 43700 | 43800 | 43800 | 43700 | 474 |
| 296 | 20230808 | 144200 | 24669515950 | 43750 | 43600 | 43750 | 43600 | 831 |
| 297 | 20230808 | 144100 | 24633197200 | 43650 | 43700 | 43850 | 43650 | 1910 |
| 298 | 20230808 | 144000 | 24549691350 | 43700 | 43450 | 43800 | 43450 | 5341 |
| 299 | 20230808 | 143900 | 24316755900 | 43450 | 43450 | 43500 | 43450 | 782 |
| 300 | 20230808 | 143800 | 24282774950 | 43500 | 43450 | 43500 | 43400 | 850 |
| 301 | 20230808 | 143700 | 24245843900 | 43450 | 43450 | 43550 | 43400 | 5194 |
| 302 | 20230808 | 143600 | 24019865700 | 43400 | 43600 | 43600 | 43400 | 2438 |
| 303 | 20230808 | 143500 | 23913812700 | 43600 | 43550 | 43650 | 43500 | 3708 |
| 304 | 20230808 | 143400 | 23752260450 | 43600 | 43500 | 43600 | 43500 | 1993 |
| 305 | 20230808 | 143300 | 23665487350 | 43500 | 43550 | 43600 | 43450 | 9097 |
| 306 | 20230808 | 143200 | 23269577600 | 43650 | 43650 | 43700 | 43500 | 10025 |
| 307 | 20230808 | 143100 | 22832935100 | 43650 | 43650 | 43700 | 43600 | 267 |
| 308 | 20230808 | 143000 | 22821283400 | 43650 | 43700 | 43800 | 43600 | 3953 |
| 309 | 20230808 | 142900 | 22648792300 | 43700 | 43800 | 43900 | 43700 | 1152 |
| 310 | 20230808 | 142800 | 22598372400 | 43850 | 44000 | 44000 | 43850 | 1285 |
| 311 | 20230808 | 142700 | 22541938600 | 44000 | 44100 | 44100 | 44000 | 1317 |
| 312 | 20230808 | 142600 | 22483969600 | 44100 | 44150 | 44150 | 44050 | 441 |
| 313 | 20230808 | 142500 | 22464525550 | 44100 | 43950 | 44100 | 43950 | 1052 |
| 314 | 20230808 | 142400 | 22418165200 | 44000 | 43950 | 44050 | 43950 | 5007 |
| 315 | 20230808 | 142300 | 22198031500 | 43950 | 44000 | 44000 | 43950 | 518 |
| 316 | 20230808 | 142200 | 22175248100 | 43950 | 43950 | 43950 | 43900 | 1016 |
| 317 | 20230808 | 142100 | 22130627000 | 43900 | 43900 | 44000 | 43900 | 517 |
| 318 | 20230808 | 142000 | 22107886100 | 43900 | 43850 | 44000 | 43850 | 1072 |
| 319 | 20230808 | 141900 | 22060857750 | 43850 | 43850 | 43900 | 43800 | 734 |
| 320 | 20230808 | 141800 | 22028654300 | 43850 | 43800 | 43850 | 43800 | 322 |
| 321 | 20230808 | 141700 | 22014546950 | 43800 | 43850 | 43850 | 43800 | 232 |
| 322 | 20230808 | 141600 | 22004383850 | 43850 | 43900 | 43950 | 43850 | 661 |
| 323 | 20230808 | 141500 | 21975377350 | 43900 | 43800 | 43950 | 43800 | 226 |
| 324 | 20230808 | 141400 | 21965464050 | 43800 | 43800 | 43850 | 43800 | 270 |
| 325 | 20230808 | 141300 | 21953637900 | 43800 | 43750 | 43800 | 43700 | 1707 |
| 326 | 20230808 | 141200 | 21878957200 | 43750 | 43750 | 43800 | 43700 | 313 |
| 327 | 20230808 | 141100 | 21865263400 | 43750 | 43750 | 43750 | 43700 | 297 |
| 328 | 20230808 | 141000 | 21852276650 | 43800 | 43700 | 43800 | 43700 | 396 |
| 329 | 20230808 | 140900 | 21834953800 | 43700 | 43800 | 43800 | 43700 | 2770 |
| 330 | 20230808 | 140800 | 21713752400 | 43850 | 43950 | 43950 | 43850 | 1290 |
| 331 | 20230808 | 140700 | 21657136550 | 43950 | 44000 | 44000 | 43900 | 1148 |
| 332 | 20230808 | 140600 | 21606730850 | 43950 | 44000 | 44000 | 43900 | 371 |
| 333 | 20230808 | 140500 | 21590431700 | 44000 | 43950 | 44050 | 43950 | 220 |
| 334 | 20230808 | 140400 | 21580760500 | 44000 | 44000 | 44050 | 43950 | 1330 |
| 335 | 20230808 | 140300 | 21522226050 | 44050 | 44100 | 44100 | 44050 | 359 |
| 336 | 20230808 | 140200 | 21506411800 | 44050 | 44050 | 44050 | 44000 | 108 |
| 337 | 20230808 | 140100 | 21501657900 | 44050 | 44200 | 44200 | 44050 | 943 |
| 338 | 20230808 | 140000 | 21460080050 | 44150 | 44100 | 44150 | 44050 | 305 |
| 339 | 20230808 | 135900 | 21446627100 | 44100 | 44050 | 44100 | 44000 | 389 |
| 340 | 20230808 | 135800 | 21429489150 | 44050 | 44100 | 44100 | 44050 | 744 |
| 341 | 20230808 | 135700 | 21396691000 | 44100 | 44100 | 44150 | 44100 | 965 |
| 342 | 20230808 | 135600 | 21354105600 | 44150 | 44200 | 44200 | 44150 | 150 |
| 343 | 20230808 | 135500 | 21347483000 | 44150 | 44050 | 44200 | 44050 | 1014 |
| 344 | 20230808 | 135400 | 21302752500 | 44000 | 43950 | 44100 | 43950 | 316 |
| 345 | 20230808 | 135300 | 21288841950 | 44000 | 44050 | 44050 | 43950 | 680 |
| 346 | 20230808 | 135200 | 21258922250 | 44100 | 44050 | 44100 | 44050 | 23 |
| 347 | 20230808 | 135100 | 21257908750 | 44000 | 43950 | 44100 | 43950 | 975 |
| 348 | 20230808 | 135000 | 21215004250 | 43950 | 44000 | 44000 | 43900 | 675 |
| 349 | 20230808 | 134900 | 21185320150 | 44000 | 43850 | 44100 | 43850 | 2842 |
| 350 | 20230808 | 134800 | 21060406700 | 43800 | 43800 | 43900 | 43800 | 974 |
| 351 | 20230808 | 134700 | 21017720950 | 43800 | 43850 | 43850 | 43750 | 466 |
| 352 | 20230808 | 134600 | 20997311050 | 43850 | 43800 | 43850 | 43800 | 190 |
| 353 | 20230808 | 134500 | 20988988950 | 43850 | 43800 | 43850 | 43800 | 454 |
| 354 | 20230808 | 134400 | 20969092800 | 43750 | 43800 | 43850 | 43700 | 304 |
| 355 | 20230808 | 134300 | 20955783500 | 43750 | 43600 | 43750 | 43600 | 1338 |
| 356 | 20230808 | 134200 | 20897297700 | 43650 | 43550 | 43650 | 43550 | 2163 |
| 357 | 20230808 | 134100 | 20803083950 | 43550 | 43750 | 43750 | 43550 | 1931 |
| 358 | 20230808 | 134000 | 20718864700 | 43750 | 43750 | 43800 | 43650 | 902 |
| 359 | 20230808 | 133900 | 20679427200 | 43750 | 43650 | 43850 | 43650 | 3480 |
| 360 | 20230808 | 133800 | 20527117200 | 43650 | 43700 | 43700 | 43550 | 2287 |
| 361 | 20230808 | 133700 | 20427439500 | 43650 | 43650 | 43700 | 43600 | 1656 |
| 362 | 20230808 | 133600 | 20355182550 | 43700 | 43650 | 43700 | 43650 | 1344 |
| 363 | 20230808 | 133500 | 20296503850 | 43750 | 43800 | 43800 | 43700 | 1529 |
| 364 | 20230808 | 133400 | 20229666150 | 43750 | 43800 | 43800 | 43750 | 529 |
| 365 | 20230808 | 133300 | 20206513800 | 43800 | 43650 | 43800 | 43600 | 1695 |
| 366 | 20230808 | 133200 | 20132388150 | 43650 | 43750 | 43800 | 43650 | 6427 |
| 367 | 20230808 | 133100 | 19851597950 | 43800 | 43750 | 43800 | 43750 | 337 |
| 368 | 20230808 | 133000 | 19836854150 | 43750 | 43750 | 43750 | 43750 | 467 |
| 369 | 20230808 | 132900 | 19816422900 | 43750 | 43750 | 43800 | 43700 | 553 |
| 370 | 20230808 | 132800 | 19792232150 | 43750 | 43800 | 43850 | 43750 | 1818 |
| 371 | 20230808 | 132700 | 19712650650 | 43800 | 43750 | 43800 | 43750 | 235 |
| 372 | 20230808 | 132600 | 19702369000 | 43750 | 43800 | 43850 | 43750 | 803 |
| 373 | 20230808 | 132500 | 19667209250 | 43800 | 43800 | 43900 | 43800 | 1344 |
| 374 | 20230808 | 132400 | 19608339250 | 43850 | 43850 | 43850 | 43800 | 472 |
| 375 | 20230808 | 132300 | 19587655300 | 43850 | 43800 | 43850 | 43800 | 28 |
| 376 | 20230808 | 132200 | 19586427550 | 43850 | 43900 | 43900 | 43850 | 554 |
| 377 | 20230808 | 132100 | 19562133800 | 43850 | 43950 | 43950 | 43850 | 402 |
| 378 | 20230808 | 132000 | 19544485050 | 43950 | 43950 | 44000 | 43950 | 1000 |
| 379 | 20230808 | 131900 | 19500533100 | 43950 | 44000 | 44000 | 43950 | 143 |
| 380 | 20230808 | 131800 | 19494243350 | 43950 | 43950 | 43950 | 43850 | 347 |
| 381 | 20230808 | 131700 | 19479016600 | 43800 | 43950 | 44000 | 43800 | 1904 |
| 382 | 20230808 | 131600 | 19395457100 | 43950 | 43850 | 43950 | 43850 | 1568 |
| 383 | 20230808 | 131500 | 19326696000 | 43800 | 43850 | 43850 | 43800 | 1072 |
| 384 | 20230808 | 131400 | 19279697900 | 43850 | 43900 | 44000 | 43850 | 3469 |
| 385 | 20230808 | 131300 | 19127294850 | 43850 | 43800 | 43900 | 43800 | 582 |
| 386 | 20230808 | 131200 | 19101764700 | 43800 | 43850 | 43850 | 43800 | 628 |
| 387 | 20230808 | 131100 | 19074250200 | 43800 | 43800 | 43850 | 43750 | 1288 |
| 388 | 20230808 | 131000 | 19017865800 | 43850 | 44000 | 44000 | 43800 | 1317 |
| 389 | 20230808 | 130900 | 18960027250 | 43950 | 44000 | 44000 | 43950 | 1427 |
| 390 | 20230808 | 130800 | 18897248100 | 44000 | 44000 | 44000 | 43950 | 1188 |
| 391 | 20230808 | 130700 | 18844987750 | 43950 | 44000 | 44000 | 43950 | 389 |
| 392 | 20230808 | 130600 | 18827880650 | 44000 | 44000 | 44050 | 43950 | 1987 |
| 393 | 20230808 | 130500 | 18740452800 | 44000 | 44000 | 44000 | 43950 | 583 |
| 394 | 20230808 | 130400 | 18714825800 | 43950 | 43950 | 44000 | 43950 | 234 |
| 395 | 20230808 | 130300 | 18704538950 | 43950 | 43750 | 43950 | 43750 | 276 |
| 396 | 20230808 | 130200 | 18692426250 | 43750 | 43850 | 43900 | 43700 | 1835 |
| 397 | 20230808 | 130100 | 18612099700 | 43850 | 43850 | 43950 | 43850 | 335 |
| 398 | 20230808 | 130000 | 18597404150 | 43850 | 43850 | 43850 | 43850 | 68 |
| 399 | 20230808 | 125900 | 18594422350 | 43850 | 43850 | 43900 | 43800 | 322 |
| 400 | 20230808 | 125800 | 18580302450 | 43850 | 43800 | 43850 | 43800 | 281 |
| 401 | 20230808 | 125700 | 18567990100 | 43800 | 43850 | 43850 | 43800 | 152 |
| 402 | 20230808 | 125600 | 18561331750 | 43800 | 43900 | 43900 | 43800 | 896 |
| 403 | 20230808 | 125500 | 18522027700 | 43900 | 43850 | 43900 | 43800 | 339 |
| 404 | 20230808 | 125400 | 18507170450 | 43850 | 43950 | 44000 | 43800 | 1885 |
| 405 | 20230808 | 125300 | 18424418950 | 43950 | 44000 | 44000 | 43950 | 180 |
| 406 | 20230808 | 125200 | 18416501350 | 44000 | 44000 | 44100 | 43950 | 2518 |
| 407 | 20230808 | 125100 | 18305626400 | 44000 | 43900 | 44000 | 43850 | 978 |
| 408 | 20230808 | 125000 | 18262680650 | 43900 | 43850 | 44000 | 43850 | 1321 |
| 409 | 20230808 | 124900 | 18204669000 | 43850 | 43800 | 43850 | 43700 | 752 |
| 410 | 20230808 | 124800 | 18171728300 | 43700 | 43800 | 43800 | 43700 | 730 |
| 411 | 20230808 | 124700 | 18139797150 | 43750 | 43800 | 43800 | 43750 | 1239 |
| 412 | 20230808 | 124600 | 18085537050 | 43800 | 43850 | 43850 | 43650 | 2515 |
| 413 | 20230808 | 124500 | 17975570450 | 43650 | 43900 | 43900 | 43650 | 9037 |
| 414 | 20230808 | 124400 | 17580462300 | 43900 | 43900 | 43950 | 43850 | 291 |
| 415 | 20230808 | 124300 | 17567686200 | 43900 | 43900 | 43950 | 43850 | 286 |
| 416 | 20230808 | 124200 | 17555126100 | 43850 | 43800 | 43900 | 43800 | 917 |
| 417 | 20230808 | 124100 | 17514925300 | 43800 | 43800 | 43850 | 43750 | 1546 |
| 418 | 20230808 | 124000 | 17447210100 | 43850 | 43850 | 43850 | 43800 | 840 |
| 419 | 20230808 | 123900 | 17410388600 | 43800 | 43850 | 43900 | 43800 | 432 |
| 420 | 20230808 | 123800 | 17391454100 | 43850 | 43800 | 43900 | 43800 | 532 |
| 421 | 20230808 | 123700 | 17368140100 | 43850 | 43900 | 43900 | 43800 | 2172 |
| 422 | 20230808 | 123600 | 17272992700 | 43850 | 43850 | 43950 | 43850 | 2212 |
| 423 | 20230808 | 123500 | 17175909600 | 43850 | 43850 | 43900 | 43850 | 250 |
| 424 | 20230808 | 123400 | 17164947050 | 43900 | 43950 | 43950 | 43850 | 1635 |
| 425 | 20230808 | 123300 | 17093163250 | 43950 | 44000 | 44000 | 43950 | 302 |
| 426 | 20230808 | 123200 | 17079884850 | 44000 | 44000 | 44000 | 43900 | 354 |
| 427 | 20230808 | 123100 | 17064342400 | 44000 | 43950 | 44000 | 43900 | 161 |
| 428 | 20230808 | 123000 | 17057267200 | 43950 | 43900 | 44000 | 43900 | 206 |
| 429 | 20230808 | 122900 | 17048215050 | 43900 | 43900 | 43950 | 43900 | 191 |
| 430 | 20230808 | 122800 | 17039821600 | 43900 | 43950 | 44000 | 43900 | 291 |
| 431 | 20230808 | 122700 | 17027033000 | 44000 | 44050 | 44050 | 44000 | 530 |
| 432 | 20230808 | 122600 | 17003704550 | 43950 | 44050 | 44050 | 43950 | 230 |
| 433 | 20230808 | 122500 | 16993585350 | 44000 | 44050 | 44050 | 44000 | 131 |
| 434 | 20230808 | 122400 | 16987815450 | 44100 | 44050 | 44100 | 44050 | 77 |
| 435 | 20230808 | 122300 | 16984423550 | 44050 | 44000 | 44050 | 44000 | 262 |
| 436 | 20230808 | 122200 | 16972895450 | 44000 | 44150 | 44150 | 44000 | 391 |
| 437 | 20230808 | 122100 | 16955658550 | 44150 | 43900 | 44250 | 43850 | 3218 |
| 438 | 20230808 | 122000 | 16813879950 | 43850 | 43900 | 43900 | 43850 | 364 |
| 439 | 20230808 | 121900 | 16797910150 | 43900 | 44000 | 44000 | 43900 | 1037 |
| 440 | 20230808 | 121800 | 16752345500 | 44000 | 44000 | 44000 | 44000 | 26 |
| 441 | 20230808 | 121700 | 16751201500 | 44050 | 44150 | 44150 | 44050 | 2669 |
| 442 | 20230808 | 121600 | 16633499650 | 44100 | 44100 | 44150 | 44050 | 874 |
| 443 | 20230808 | 121500 | 16594921600 | 44100 | 44000 | 44100 | 44000 | 568 |
| 444 | 20230808 | 121400 | 16569888800 | 44100 | 44100 | 44100 | 43950 | 909 |
| 445 | 20230808 | 121300 | 16529842900 | 44000 | 44100 | 44100 | 44000 | 687 |
| 446 | 20230808 | 121200 | 16499605650 | 44100 | 44100 | 44100 | 44000 | 195 |
| 447 | 20230808 | 121100 | 16491013950 | 44050 | 44050 | 44100 | 44050 | 68 |
| 448 | 20230808 | 121000 | 16488017050 | 44050 | 44100 | 44100 | 44050 | 246 |
| 449 | 20230808 | 120900 | 16477179550 | 44050 | 44100 | 44100 | 44050 | 50 |
| 450 | 20230808 | 120800 | 16474975950 | 44100 | 44050 | 44150 | 44050 | 38 |
| 451 | 20230808 | 120700 | 16473301000 | 44100 | 44000 | 44150 | 44000 | 1138 |
| 452 | 20230808 | 120600 | 16423168950 | 44000 | 43800 | 44000 | 43800 | 1049 |
| 453 | 20230808 | 120500 | 16377147400 | 43800 | 43900 | 43900 | 43800 | 1717 |
| 454 | 20230808 | 120400 | 16301853400 | 43900 | 43900 | 43900 | 43850 | 200 |
| 455 | 20230808 | 120300 | 16293073500 | 43900 | 43900 | 44000 | 43850 | 727 |
| 456 | 20230808 | 120200 | 16261133850 | 43850 | 43950 | 43950 | 43850 | 576 |
| 457 | 20230808 | 120100 | 16235857850 | 44000 | 43900 | 44000 | 43850 | 240 |
| 458 | 20230808 | 120000 | 16225321150 | 43900 | 44000 | 44000 | 43900 | 272 |
| 459 | 20230808 | 115900 | 16213371250 | 43950 | 43950 | 44000 | 43900 | 164 |
| 460 | 20230808 | 115800 | 16206163300 | 43900 | 43850 | 43900 | 43850 | 849 |
| 461 | 20230808 | 115700 | 16168894800 | 43850 | 43800 | 43850 | 43750 | 600 |
| 462 | 20230808 | 115600 | 16142609900 | 43800 | 43700 | 43850 | 43650 | 2993 |
| 463 | 20230808 | 115500 | 16011616450 | 43650 | 43950 | 44000 | 43650 | 6251 |
| 464 | 20230808 | 115400 | 15737747250 | 43950 | 43950 | 44000 | 43900 | 1453 |
| 465 | 20230808 | 115300 | 15673909850 | 43900 | 43950 | 43950 | 43750 | 4138 |
| 466 | 20230808 | 115200 | 15492510450 | 43900 | 44050 | 44050 | 43900 | 1042 |
| 467 | 20230808 | 115100 | 15446701950 | 44000 | 43950 | 44100 | 43950 | 1157 |
| 468 | 20230808 | 115000 | 15395789050 | 43850 | 43950 | 43950 | 43850 | 709 |
| 469 | 20230808 | 114900 | 15364652850 | 43950 | 43950 | 44050 | 43900 | 1336 |
| 470 | 20230808 | 114800 | 15305990900 | 44000 | 43950 | 44000 | 43850 | 834 |
| 471 | 20230808 | 114700 | 15269367750 | 43900 | 43950 | 44000 | 43900 | 1485 |
| 472 | 20230808 | 114600 | 15204120700 | 44000 | 43950 | 44000 | 43900 | 591 |
| 473 | 20230808 | 114500 | 15178142500 | 43950 | 44000 | 44000 | 43950 | 282 |
| 474 | 20230808 | 114400 | 15165748000 | 43950 | 44100 | 44150 | 43950 | 2582 |
| 475 | 20230808 | 114300 | 15052142350 | 44100 | 44100 | 44100 | 44050 | 689 |
| 476 | 20230808 | 114200 | 15021763200 | 44150 | 44200 | 44250 | 44000 | 4158 |
| 477 | 20230808 | 114100 | 14838209800 | 44250 | 44350 | 44400 | 44250 | 1222 |
| 478 | 20230808 | 114000 | 14784074750 | 44350 | 44500 | 44500 | 44350 | 322 |
| 479 | 20230808 | 113900 | 14769763450 | 44450 | 44450 | 44500 | 44450 | 200 |
| 480 | 20230808 | 113800 | 14760873000 | 44450 | 44350 | 44450 | 44300 | 1383 |
| 481 | 20230808 | 113700 | 14699466850 | 44350 | 44300 | 44350 | 44300 | 270 |
| 482 | 20230808 | 113600 | 14687502050 | 44300 | 44300 | 44400 | 44300 | 314 |
| 483 | 20230808 | 113500 | 14673573900 | 44300 | 44400 | 44400 | 44300 | 27 |
| 484 | 20230808 | 113400 | 14672376850 | 44200 | 44350 | 44500 | 44200 | 3622 |
| 485 | 20230808 | 113300 | 14511938000 | 44350 | 44350 | 44400 | 44300 | 1109 |
| 486 | 20230808 | 113200 | 14462775600 | 44500 | 44450 | 44700 | 44300 | 1327 |
| 487 | 20230808 | 113100 | 14403716450 | 44300 | 44550 | 44650 | 44300 | 2333 |
| 488 | 20230808 | 113000 | 14300158600 | 44550 | 44650 | 44700 | 44500 | 349 |
| 489 | 20230808 | 112900 | 14284595300 | 44650 | 44700 | 44800 | 44550 | 471 |
| 490 | 20230808 | 112800 | 14263554500 | 44700 | 44650 | 44700 | 44600 | 952 |
| 491 | 20230808 | 112700 | 14221032800 | 44650 | 44550 | 44650 | 44550 | 450 |
| 492 | 20230808 | 112600 | 14200963000 | 44550 | 44500 | 44550 | 44500 | 272 |
| 493 | 20230808 | 112500 | 14188855100 | 44500 | 44400 | 44550 | 44400 | 239 |
| 494 | 20230808 | 112400 | 14178226450 | 44400 | 44400 | 44400 | 44350 | 351 |
| 495 | 20230808 | 112300 | 14162650750 | 44350 | 44300 | 44450 | 44250 | 484 |
| 496 | 20230808 | 112200 | 14141204900 | 44400 | 44350 | 44400 | 44250 | 1393 |
| 497 | 20230808 | 112100 | 14079491950 | 44350 | 44450 | 44450 | 44350 | 501 |
| 498 | 20230808 | 112000 | 14057260050 | 44450 | 44450 | 44450 | 44400 | 775 |
| 499 | 20230808 | 111900 | 14022813350 | 44500 | 44550 | 44600 | 44500 | 1571 |
| 500 | 20230808 | 111800 | 13952866900 | 44500 | 44600 | 44600 | 44400 | 1890 |
| 501 | 20230808 | 111700 | 13868874550 | 44600 | 44400 | 44700 | 44350 | 6918 |
| 502 | 20230808 | 111600 | 13561039150 | 44400 | 44250 | 44400 | 44200 | 1166 |
| 503 | 20230808 | 111500 | 13509332450 | 44250 | 44100 | 44300 | 44100 | 629 |
| 504 | 20230808 | 111400 | 13481550000 | 44050 | 44100 | 44150 | 44050 | 809 |
| 505 | 20230808 | 111300 | 13445878300 | 44150 | 44100 | 44150 | 44050 | 533 |
| 506 | 20230808 | 111200 | 13422368800 | 44100 | 44150 | 44150 | 44100 | 839 |
| 507 | 20230808 | 111100 | 13385334300 | 44150 | 44150 | 44350 | 44150 | 1370 |
| 508 | 20230808 | 111000 | 13324764650 | 44150 | 44250 | 44250 | 44150 | 319 |
| 509 | 20230808 | 110900 | 13310668650 | 44250 | 44500 | 44500 | 44250 | 1875 |
| 510 | 20230808 | 110800 | 13227588500 | 44400 | 44350 | 44450 | 44300 | 880 |
| 511 | 20230808 | 110700 | 13188521750 | 44300 | 44300 | 44300 | 44250 | 561 |
| 512 | 20230808 | 110600 | 13163677150 | 44300 | 44250 | 44300 | 44250 | 31 |
| 513 | 20230808 | 110500 | 13162304200 | 44300 | 44400 | 44400 | 44250 | 272 |
| 514 | 20230808 | 110400 | 13150258950 | 44300 | 44050 | 44450 | 43950 | 7297 |
| 515 | 20230808 | 110300 | 12827465750 | 44000 | 44000 | 44000 | 43900 | 1222 |
| 516 | 20230808 | 110200 | 12773755400 | 44000 | 44000 | 44100 | 44000 | 1144 |
| 517 | 20230808 | 110100 | 12723396150 | 43900 | 44200 | 44250 | 43900 | 4192 |
| 518 | 20230808 | 110000 | 12538807850 | 44200 | 44400 | 44400 | 44200 | 657 |
| 519 | 20230808 | 105900 | 12509699550 | 44450 | 44250 | 44450 | 44000 | 3038 |
| 520 | 20230808 | 105800 | 12375277200 | 44200 | 44050 | 44200 | 43950 | 2954 |
| 521 | 20230808 | 105700 | 12245228050 | 44150 | 44100 | 44250 | 44050 | 751 |
| 522 | 20230808 | 105600 | 12212072650 | 44100 | 44200 | 44250 | 44000 | 1264 |
| 523 | 20230808 | 105500 | 12156281000 | 44250 | 44400 | 44400 | 43950 | 10650 |
| 524 | 20230808 | 105400 | 11686338400 | 44400 | 44350 | 44400 | 44300 | 148 |
| 525 | 20230808 | 105300 | 11679775650 | 44350 | 44400 | 44450 | 44350 | 917 |
| 526 | 20230808 | 105200 | 11639083800 | 44400 | 44400 | 44400 | 44400 | 142 |
| 527 | 20230808 | 105100 | 11632779000 | 44400 | 44400 | 44550 | 44400 | 2017 |
| 528 | 20230808 | 105000 | 11543143200 | 44400 | 44400 | 44600 | 44400 | 1514 |
| 529 | 20230808 | 104900 | 11475858300 | 44400 | 44500 | 44500 | 44400 | 109 |
| 530 | 20230808 | 104800 | 11471013700 | 44500 | 44500 | 44500 | 44500 | 173 |
| 531 | 20230808 | 104700 | 11463315200 | 44500 | 44450 | 44600 | 44400 | 299 |
| 532 | 20230808 | 104600 | 11450007350 | 44400 | 44400 | 44550 | 44400 | 2570 |
| 533 | 20230808 | 104500 | 11335823950 | 44400 | 44350 | 44550 | 44350 | 2053 |
| 534 | 20230808 | 104400 | 11244676900 | 44300 | 44550 | 44550 | 44300 | 1980 |
| 535 | 20230808 | 104300 | 11156852350 | 44550 | 44450 | 44550 | 44300 | 1101 |
| 536 | 20230808 | 104200 | 11107956000 | 44450 | 44250 | 44450 | 44250 | 1452 |
| 537 | 20230808 | 104100 | 11043528550 | 44300 | 44250 | 44350 | 44200 | 1974 |
| 538 | 20230808 | 104000 | 10956168750 | 44250 | 44400 | 44400 | 44250 | 841 |
| 539 | 20230808 | 103900 | 10918926200 | 44400 | 44400 | 44400 | 44350 | 157 |
| 540 | 20230808 | 103800 | 10911957500 | 44450 | 44450 | 44500 | 44300 | 441 |
| 541 | 20230808 | 103700 | 10892381300 | 44450 | 44300 | 44450 | 44250 | 847 |
| 542 | 20230808 | 103600 | 10854861800 | 44350 | 44400 | 44400 | 44200 | 4451 |
| 543 | 20230808 | 103500 | 10657845650 | 44350 | 44550 | 44550 | 44350 | 3886 |
| 544 | 20230808 | 103400 | 10485171600 | 44600 | 44750 | 44750 | 44600 | 678 |
| 545 | 20230808 | 103300 | 10454881100 | 44700 | 44950 | 44950 | 44700 | 1117 |
| 546 | 20230808 | 103200 | 10404828550 | 44800 | 44600 | 44950 | 44550 | 2803 |
| 547 | 20230808 | 103100 | 10279491050 | 44600 | 44500 | 44700 | 44500 | 1863 |
| 548 | 20230808 | 103000 | 10196518750 | 44450 | 44600 | 44650 | 44450 | 106 |
| 549 | 20230808 | 102900 | 10191805350 | 44650 | 44550 | 44750 | 44300 | 2125 |
| 550 | 20230808 | 102800 | 10097178550 | 44550 | 44500 | 44600 | 44350 | 2170 |
| 551 | 20230808 | 102700 | 10000713250 | 44450 | 44450 | 44500 | 44300 | 2435 |
| 552 | 20230808 | 102600 | 9892670550 | 44500 | 44600 | 44600 | 44450 | 1435 |
| 553 | 20230808 | 102500 | 9828801150 | 44600 | 44650 | 44700 | 44600 | 1900 |
| 554 | 20230808 | 102400 | 9744032700 | 44650 | 44700 | 44750 | 44650 | 1698 |
| 555 | 20230808 | 102300 | 9668072700 | 44700 | 44650 | 44750 | 44650 | 390 |
| 556 | 20230808 | 102200 | 9650641900 | 44600 | 44550 | 44700 | 44450 | 2123 |
| 557 | 20230808 | 102100 | 9556077450 | 44550 | 44800 | 44800 | 44550 | 1780 |
| 558 | 20230808 | 102000 | 9476628250 | 44750 | 44750 | 44850 | 44750 | 276 |
| 559 | 20230808 | 101900 | 9464265800 | 44800 | 44750 | 44800 | 44700 | 137 |
| 560 | 20230808 | 101800 | 9458137650 | 44700 | 44800 | 44800 | 44700 | 970 |
| 561 | 20230808 | 101700 | 9414760750 | 44750 | 44900 | 44900 | 44750 | 217 |
| 562 | 20230808 | 101600 | 9405034400 | 44900 | 44800 | 44900 | 44700 | 855 |
| 563 | 20230808 | 101500 | 9366736550 | 44800 | 44900 | 44950 | 44700 | 1852 |
| 564 | 20230808 | 101400 | 9283786550 | 44950 | 44750 | 45000 | 44700 | 1001 |
| 565 | 20230808 | 101300 | 9238904350 | 44700 | 44900 | 44900 | 44650 | 2376 |
| 566 | 20230808 | 101200 | 9132583650 | 44900 | 45000 | 45050 | 44850 | 6005 |
| 567 | 20230808 | 101100 | 8862576950 | 45000 | 45000 | 45050 | 44950 | 3099 |
| 568 | 20230808 | 101000 | 8723121900 | 45050 | 45250 | 45250 | 45050 | 475 |
| 569 | 20230808 | 100900 | 8701705950 | 45050 | 45100 | 45150 | 45050 | 439 |
| 570 | 20230808 | 100800 | 8681913550 | 45100 | 45300 | 45300 | 45050 | 1909 |
| 571 | 20230808 | 100700 | 8595768700 | 45250 | 45300 | 45300 | 45250 | 280 |
| 572 | 20230808 | 100600 | 8583090950 | 45300 | 45300 | 45350 | 45300 | 389 |
| 573 | 20230808 | 100500 | 8565465900 | 45350 | 45350 | 45350 | 45250 | 738 |
| 574 | 20230808 | 100400 | 8532039650 | 45350 | 45400 | 45500 | 45350 | 7733 |
| 575 | 20230808 | 100300 | 8181096300 | 45350 | 45350 | 45350 | 45350 | 332 |
| 576 | 20230808 | 100200 | 8166040100 | 45350 | 45100 | 45350 | 45050 | 1943 |
| 577 | 20230808 | 100100 | 8078284950 | 45100 | 45250 | 45250 | 45000 | 2297 |
| 578 | 20230808 | 100000 | 7974744350 | 45150 | 45200 | 45300 | 45150 | 1301 |
| 579 | 20230808 | 095900 | 7915969650 | 45200 | 45400 | 45400 | 45200 | 3740 |
| 580 | 20230808 | 095800 | 7746409400 | 45400 | 45350 | 45500 | 45350 | 1005 |
| 581 | 20230808 | 095700 | 7700798050 | 45350 | 45350 | 45400 | 45350 | 562 |
| 582 | 20230808 | 095600 | 7675309700 | 45350 | 45300 | 45350 | 45200 | 1622 |
| 583 | 20230808 | 095500 | 7601967700 | 45200 | 45500 | 45500 | 45200 | 6299 |
| 584 | 20230808 | 095400 | 7315784850 | 45500 | 45600 | 45700 | 45500 | 1252 |
| 585 | 20230808 | 095300 | 7258721250 | 45600 | 45600 | 45700 | 45450 | 1141 |
| 586 | 20230808 | 095200 | 7206758250 | 45450 | 45450 | 45600 | 45400 | 2859 |
| 587 | 20230808 | 095100 | 7076882100 | 45450 | 45700 | 45750 | 45450 | 3847 |
| 588 | 20230808 | 095000 | 6901576500 | 45700 | 45700 | 45750 | 45700 | 267 |
| 589 | 20230808 | 094900 | 6889373900 | 45600 | 45650 | 45750 | 45600 | 1927 |
| 590 | 20230808 | 094800 | 6801388800 | 45700 | 46000 | 46000 | 45700 | 6761 |
| 591 | 20230808 | 094700 | 6491707500 | 46050 | 46000 | 46050 | 45950 | 73 |
| 592 | 20230808 | 094600 | 6488348150 | 46000 | 46000 | 46000 | 45800 | 1082 |
| 593 | 20230808 | 094500 | 6438770250 | 46000 | 46150 | 46150 | 45900 | 833 |
| 594 | 20230808 | 094400 | 6400370800 | 46150 | 45950 | 46150 | 45900 | 3231 |
| 595 | 20230808 | 094300 | 6251560850 | 46000 | 45900 | 46100 | 45850 | 4958 |
| 596 | 20230808 | 094200 | 6023807800 | 45950 | 45900 | 45950 | 45850 | 1416 |
| 597 | 20230808 | 094100 | 5958815550 | 45900 | 45950 | 45950 | 45750 | 774 |
| 598 | 20230808 | 094000 | 5923323400 | 45800 | 45800 | 46000 | 45750 | 2197 |
| 599 | 20230808 | 093900 | 5822697750 | 45900 | 45850 | 45900 | 45750 | 1892 |
| 600 | 20230808 | 093800 | 5735993200 | 45850 | 45950 | 45950 | 45800 | 1224 |
| 601 | 20230808 | 093700 | 5679857450 | 45950 | 45850 | 46150 | 45800 | 2425 |
| 602 | 20230808 | 093600 | 5568347400 | 45800 | 46100 | 46200 | 45800 | 4050 |
| 603 | 20230808 | 093500 | 5381969700 | 46150 | 46150 | 46250 | 46050 | 4252 |
| 604 | 20230808 | 093400 | 5185765950 | 46200 | 46350 | 46450 | 46150 | 1681 |
| 605 | 20230808 | 093300 | 5107978750 | 46400 | 46550 | 46700 | 46400 | 5257 |
| 606 | 20230808 | 093200 | 4863171950 | 46550 | 46600 | 46650 | 46500 | 928 |
| 607 | 20230808 | 093100 | 4819954050 | 46600 | 46600 | 46700 | 46550 | 3871 |
| 608 | 20230808 | 093000 | 4639494800 | 46550 | 46600 | 46600 | 46450 | 1728 |
| 609 | 20230808 | 092900 | 4559077450 | 46600 | 46500 | 46600 | 46350 | 4152 |
| 610 | 20230808 | 092800 | 4366295700 | 46500 | 46600 | 46750 | 46400 | 5474 |
| 611 | 20230808 | 092700 | 4111174850 | 46600 | 46200 | 46600 | 46200 | 2517 |
| 612 | 20230808 | 092600 | 3994283200 | 46150 | 46150 | 46350 | 46050 | 1482 |
| 613 | 20230808 | 092500 | 3925912500 | 46150 | 46600 | 46650 | 46150 | 6201 |
| 614 | 20230808 | 092400 | 3638081900 | 46650 | 46750 | 46750 | 46550 | 3850 |
| 615 | 20230808 | 092300 | 3458435850 | 46750 | 46300 | 46800 | 46200 | 11092 |
| 616 | 20230808 | 092200 | 2943075900 | 46200 | 46050 | 46250 | 45950 | 2110 |
| 617 | 20230808 | 092100 | 2845657150 | 46100 | 45850 | 46150 | 45800 | 1190 |
| 618 | 20230808 | 092000 | 2791052400 | 45850 | 46200 | 46200 | 45850 | 2601 |
| 619 | 20230808 | 091900 | 2671387100 | 46200 | 46150 | 46250 | 46150 | 1349 |
| 620 | 20230808 | 091800 | 2609006200 | 46100 | 46050 | 46200 | 46050 | 1566 |
| 621 | 20230808 | 091700 | 2536764300 | 45900 | 45900 | 46050 | 45900 | 2164 |
| 622 | 20230808 | 091600 | 2437307300 | 45950 | 45700 | 46000 | 45500 | 2919 |
| 623 | 20230808 | 091500 | 2304093950 | 45600 | 45800 | 45900 | 45600 | 2157 |
| 624 | 20230808 | 091400 | 2205528750 | 45800 | 46000 | 46000 | 45800 | 226 |
| 625 | 20230808 | 091300 | 2195147450 | 46000 | 45900 | 46000 | 45750 | 965 |
| 626 | 20230808 | 091200 | 2150800400 | 45900 | 45900 | 46000 | 45750 | 2427 |
| 627 | 20230808 | 091100 | 2039489800 | 45850 | 45900 | 46000 | 45800 | 1055 |
| 628 | 20230808 | 091000 | 1991108600 | 45850 | 45700 | 45850 | 45500 | 6183 |
| 629 | 20230808 | 090900 | 1708665650 | 45800 | 46300 | 46300 | 45700 | 6172 |
| 630 | 20230808 | 090800 | 1424640950 | 46250 | 46150 | 46300 | 46150 | 1627 |
| 631 | 20230808 | 090700 | 1349457650 | 46150 | 46250 | 46250 | 46100 | 1060 |
| 632 | 20230808 | 090600 | 1300500850 | 46250 | 46150 | 46250 | 45950 | 1394 |
| 633 | 20230808 | 090500 | 1236112050 | 46300 | 46000 | 46400 | 45800 | 1739 |
| 634 | 20230808 | 090400 | 1155840000 | 45900 | 46100 | 46150 | 45900 | 1863 |
| 635 | 20230808 | 090300 | 1070142550 | 46050 | 46100 | 46450 | 45950 | 10597 |
| 636 | 20230808 | 090200 | 579858950 | 46100 | 46000 | 46200 | 45900 | 2796 |
| 637 | 20230808 | 090100 | 450901800 | 46050 | 46100 | 46250 | 45700 | 3347 |
| 638 | 20230808 | 090000 | 296915300 | 46100 | 46050 | 46150 | 45950 | 6449 |