35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 195500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 2105 |
| 3 | 20230810 | 195400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 4 | 20230810 | 195300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 5 | 20230810 | 195200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 6 | 20230810 | 195100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 7 | 20230810 | 195000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 8 | 20230810 | 194900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 9 | 20230810 | 194800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 10 | 20230810 | 194700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 11 | 20230810 | 194600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 12 | 20230810 | 194500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 13 | 20230810 | 194400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 14 | 20230810 | 194300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 15 | 20230810 | 194200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 16 | 20230810 | 194100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 17 | 20230810 | 194000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 18 | 20230810 | 193900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 19 | 20230810 | 193800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 20 | 20230810 | 193700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 21 | 20230810 | 193600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 22 | 20230810 | 193500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 23 | 20230810 | 193400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 24 | 20230810 | 193300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 25 | 20230810 | 193200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 26 | 20230810 | 193100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 27 | 20230810 | 193000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 28 | 20230810 | 192900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 29 | 20230810 | 192800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 30 | 20230810 | 192700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 31 | 20230810 | 192600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 32 | 20230810 | 192500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 2105 |
| 33 | 20230810 | 192400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 34 | 20230810 | 192300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 35 | 20230810 | 192200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 36 | 20230810 | 192100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 37 | 20230810 | 192000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 38 | 20230810 | 191900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 39 | 20230810 | 191800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 40 | 20230810 | 191700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 41 | 20230810 | 191600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 42 | 20230810 | 191500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 43 | 20230810 | 191400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 44 | 20230810 | 191300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 45 | 20230810 | 191200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 46 | 20230810 | 191100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 47 | 20230810 | 191000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 48 | 20230810 | 190900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 49 | 20230810 | 190800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 50 | 20230810 | 190700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 51 | 20230810 | 190600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 52 | 20230810 | 190500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 53 | 20230810 | 190400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 54 | 20230810 | 190300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 55 | 20230810 | 190200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 56 | 20230810 | 190100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 57 | 20230810 | 190000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 58 | 20230810 | 185900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 59 | 20230810 | 185800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 60 | 20230810 | 185700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 61 | 20230810 | 185600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 62 | 20230810 | 185500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 2105 |
| 63 | 20230810 | 185400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 64 | 20230810 | 185300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 65 | 20230810 | 185200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 66 | 20230810 | 185100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 67 | 20230810 | 185000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 68 | 20230810 | 184900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 69 | 20230810 | 184800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 70 | 20230810 | 184700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 71 | 20230810 | 184600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 72 | 20230810 | 184500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 73 | 20230810 | 184400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 74 | 20230810 | 184300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 75 | 20230810 | 184200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 76 | 20230810 | 184100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 77 | 20230810 | 184000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 78 | 20230810 | 183900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 79 | 20230810 | 183800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 80 | 20230810 | 183700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 81 | 20230810 | 183600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 82 | 20230810 | 183500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 83 | 20230810 | 183400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 84 | 20230810 | 183300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 85 | 20230810 | 183200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 86 | 20230810 | 183100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 87 | 20230810 | 183000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 88 | 20230810 | 182900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 89 | 20230810 | 182800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 90 | 20230810 | 182700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 91 | 20230810 | 182600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 92 | 20230810 | 182500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 2105 |
| 93 | 20230810 | 182400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 94 | 20230810 | 182300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 95 | 20230810 | 182200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 96 | 20230810 | 182100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 97 | 20230810 | 182000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 98 | 20230810 | 181900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 99 | 20230810 | 181800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 100 | 20230810 | 181700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 101 | 20230810 | 181600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 102 | 20230810 | 181500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 103 | 20230810 | 181400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 104 | 20230810 | 181300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 105 | 20230810 | 181200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 106 | 20230810 | 181100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 107 | 20230810 | 181000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 108 | 20230810 | 180900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 109 | 20230810 | 180800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 110 | 20230810 | 180700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 111 | 20230810 | 180600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 112 | 20230810 | 180500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 113 | 20230810 | 180400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 114 | 20230810 | 180300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 115 | 20230810 | 180200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 116 | 20230810 | 180100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 117 | 20230810 | 180000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 118 | 20230810 | 175900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 119 | 20230810 | 175800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 120 | 20230810 | 175700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 121 | 20230810 | 175600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 122 | 20230810 | 175500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 2105 |
| 123 | 20230810 | 175400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 124 | 20230810 | 175300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 125 | 20230810 | 175200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 126 | 20230810 | 175100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 127 | 20230810 | 175000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 128 | 20230810 | 174900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 129 | 20230810 | 174800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 130 | 20230810 | 174700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 131 | 20230810 | 174600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 132 | 20230810 | 174500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 133 | 20230810 | 174400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 134 | 20230810 | 174300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 135 | 20230810 | 174200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 136 | 20230810 | 174100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 137 | 20230810 | 174000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 138 | 20230810 | 173900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 139 | 20230810 | 173800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 140 | 20230810 | 173700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 141 | 20230810 | 173600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 142 | 20230810 | 173500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 143 | 20230810 | 173400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 144 | 20230810 | 173300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 145 | 20230810 | 173200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 146 | 20230810 | 173100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 147 | 20230810 | 173000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 148 | 20230810 | 172900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 149 | 20230810 | 172800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 150 | 20230810 | 172700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 151 | 20230810 | 172600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 152 | 20230810 | 172500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 2105 |
| 153 | 20230810 | 172400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 154 | 20230810 | 172300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 155 | 20230810 | 172200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 156 | 20230810 | 172100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 157 | 20230810 | 172000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 158 | 20230810 | 171900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 159 | 20230810 | 171800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 160 | 20230810 | 171700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 161 | 20230810 | 171600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 162 | 20230810 | 171500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 163 | 20230810 | 171400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 164 | 20230810 | 171300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 165 | 20230810 | 171200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 166 | 20230810 | 171100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 167 | 20230810 | 171000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 168 | 20230810 | 170900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 169 | 20230810 | 170800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 170 | 20230810 | 170700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 171 | 20230810 | 170600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 172 | 20230810 | 170500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 173 | 20230810 | 170400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 174 | 20230810 | 170300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 175 | 20230810 | 170200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 176 | 20230810 | 170100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 177 | 20230810 | 170000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 178 | 20230810 | 165900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 179 | 20230810 | 165800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 180 | 20230810 | 165700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 181 | 20230810 | 165600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 182 | 20230810 | 165500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 2105 |
| 183 | 20230810 | 165400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 184 | 20230810 | 165300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 185 | 20230810 | 165200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 186 | 20230810 | 165100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 187 | 20230810 | 165000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 188 | 20230810 | 164900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 189 | 20230810 | 164800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 190 | 20230810 | 164700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 191 | 20230810 | 164600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 192 | 20230810 | 164500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 193 | 20230810 | 164400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 194 | 20230810 | 164300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 195 | 20230810 | 164200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 196 | 20230810 | 164100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 197 | 20230810 | 164000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 198 | 20230810 | 163900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 199 | 20230810 | 163800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 200 | 20230810 | 163700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 201 | 20230810 | 163600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 202 | 20230810 | 163500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 203 | 20230810 | 163400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 204 | 20230810 | 163300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 205 | 20230810 | 163200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 206 | 20230810 | 163100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 207 | 20230810 | 163000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 208 | 20230810 | 162900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 209 | 20230810 | 162800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 210 | 20230810 | 162700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 211 | 20230810 | 162600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 212 | 20230810 | 162500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 2105 |
| 213 | 20230810 | 162400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 214 | 20230810 | 162300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 215 | 20230810 | 162200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 216 | 20230810 | 162100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 217 | 20230810 | 162000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 218 | 20230810 | 161900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 219 | 20230810 | 161800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 220 | 20230810 | 161700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 221 | 20230810 | 161600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 222 | 20230810 | 161500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 223 | 20230810 | 161400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 224 | 20230810 | 161300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 225 | 20230810 | 161200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 226 | 20230810 | 161100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 227 | 20230810 | 161000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 228 | 20230810 | 160900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 229 | 20230810 | 160800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 230 | 20230810 | 160700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 231 | 20230810 | 160600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 232 | 20230810 | 160500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 233 | 20230810 | 160400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 234 | 20230810 | 160300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 235 | 20230810 | 160200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 236 | 20230810 | 160100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 237 | 20230810 | 160000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 238 | 20230810 | 155900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 239 | 20230810 | 155800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 240 | 20230810 | 155700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 241 | 20230810 | 155600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 242 | 20230810 | 155500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 2105 |
| 243 | 20230810 | 155400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 244 | 20230810 | 155300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 245 | 20230810 | 155200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 246 | 20230810 | 155100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 247 | 20230810 | 155000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 248 | 20230810 | 154900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 249 | 20230810 | 154800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 250 | 20230810 | 154700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 251 | 20230810 | 154600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 252 | 20230810 | 154500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 253 | 20230810 | 154400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 254 | 20230810 | 154300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 255 | 20230810 | 154200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 256 | 20230810 | 154100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 257 | 20230810 | 154000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 258 | 20230810 | 153900 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 259 | 20230810 | 153800 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 260 | 20230810 | 153700 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 261 | 20230810 | 153600 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 262 | 20230810 | 153500 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 263 | 20230810 | 153400 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 264 | 20230810 | 153300 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 265 | 20230810 | 153200 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 266 | 20230810 | 153100 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 0 |
| 267 | 20230810 | 153000 | 6001758950 | 44250 | 44250 | 44250 | 44250 | 2105 |
| 268 | 20230810 | 152900 | 5908612700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 269 | 20230810 | 152800 | 5908612700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 270 | 20230810 | 152700 | 5908612700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 271 | 20230810 | 152600 | 5908612700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 272 | 20230810 | 152500 | 5908612700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 273 | 20230810 | 152400 | 5908612700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 274 | 20230810 | 152300 | 5908612700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 275 | 20230810 | 152200 | 5908612700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 276 | 20230810 | 152100 | 5908612700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 277 | 20230810 | 152000 | 5908612700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 278 | 20230810 | 151900 | 5908612700 | 44250 | 44250 | 44300 | 44250 | 311 |
| 279 | 20230810 | 151800 | 5894846100 | 44250 | 44250 | 44250 | 44200 | 159 |
| 280 | 20230810 | 151700 | 5887813750 | 44250 | 44250 | 44300 | 44250 | 125 |
| 281 | 20230810 | 151600 | 5882281950 | 44250 | 44300 | 44300 | 44250 | 90 |
| 282 | 20230810 | 151500 | 5878296250 | 44350 | 44300 | 44350 | 44200 | 572 |
| 283 | 20230810 | 151400 | 5852959100 | 44300 | 44250 | 44300 | 44250 | 60 |
| 284 | 20230810 | 151300 | 5850304050 | 44250 | 44250 | 44300 | 44250 | 46 |
| 285 | 20230810 | 151200 | 5848268450 | 44250 | 44300 | 44300 | 44250 | 326 |
| 286 | 20230810 | 151100 | 5833836950 | 44300 | 44250 | 44350 | 44050 | 1746 |
| 287 | 20230810 | 151000 | 5756714300 | 44250 | 44250 | 44300 | 44250 | 84 |
| 288 | 20230810 | 150900 | 5752997250 | 44300 | 44250 | 44350 | 44250 | 183 |
| 289 | 20230810 | 150800 | 5744895800 | 44250 | 44300 | 44300 | 44250 | 236 |
| 290 | 20230810 | 150700 | 5734444200 | 44250 | 44250 | 44300 | 44250 | 130 |
| 291 | 20230810 | 150600 | 5728691150 | 44300 | 44250 | 44300 | 44250 | 14 |
| 292 | 20230810 | 150500 | 5728071250 | 44300 | 44200 | 44300 | 44200 | 498 |
| 293 | 20230810 | 150400 | 5706047050 | 44200 | 44150 | 44250 | 44150 | 187 |
| 294 | 20230810 | 150300 | 5697781900 | 44150 | 44150 | 44150 | 44150 | 6 |
| 295 | 20230810 | 150200 | 5697517000 | 44250 | 44250 | 44250 | 44200 | 57 |
| 296 | 20230810 | 150100 | 5694997000 | 44250 | 44150 | 44250 | 44150 | 120 |
| 297 | 20230810 | 150000 | 5689698250 | 44150 | 44200 | 44200 | 44150 | 895 |
| 298 | 20230810 | 145900 | 5650144850 | 44200 | 44250 | 44250 | 44200 | 160 |
| 299 | 20230810 | 145800 | 5643071150 | 44250 | 44300 | 44300 | 44250 | 61 |
| 300 | 20230810 | 145700 | 5640371200 | 44300 | 44300 | 44300 | 44250 | 225 |
| 301 | 20230810 | 145600 | 5630411250 | 44300 | 44250 | 44300 | 44250 | 228 |
| 302 | 20230810 | 145500 | 5620315750 | 44250 | 44250 | 44350 | 44200 | 281 |
| 303 | 20230810 | 145400 | 5607881750 | 44250 | 44250 | 44250 | 44250 | 26 |
| 304 | 20230810 | 145300 | 5606731250 | 44300 | 44250 | 44300 | 44250 | 163 |
| 305 | 20230810 | 145200 | 5599513150 | 44300 | 44150 | 44300 | 44150 | 348 |
| 306 | 20230810 | 145100 | 5584114100 | 44200 | 44250 | 44250 | 44200 | 57 |
| 307 | 20230810 | 145000 | 5581593500 | 44300 | 44100 | 44350 | 44050 | 334 |
| 308 | 20230810 | 144900 | 5566820500 | 44100 | 44000 | 44100 | 44000 | 305 |
| 309 | 20230810 | 144800 | 5553383500 | 44000 | 44000 | 44000 | 44000 | 142 |
| 310 | 20230810 | 144700 | 5547135500 | 44000 | 44050 | 44100 | 44000 | 212 |
| 311 | 20230810 | 144600 | 5537795700 | 44050 | 44050 | 44100 | 44050 | 172 |
| 312 | 20230810 | 144500 | 5530217900 | 44050 | 44050 | 44100 | 44050 | 358 |
| 313 | 20230810 | 144400 | 5514439350 | 44050 | 43950 | 44050 | 43950 | 379 |
| 314 | 20230810 | 144300 | 5497769450 | 43950 | 43950 | 44100 | 43950 | 514 |
| 315 | 20230810 | 144200 | 5475172150 | 43950 | 44000 | 44100 | 43950 | 744 |
| 316 | 20230810 | 144100 | 5442440600 | 43950 | 44000 | 44100 | 43950 | 1083 |
| 317 | 20230810 | 144000 | 5394774150 | 44100 | 44000 | 44150 | 43950 | 1140 |
| 318 | 20230810 | 143900 | 5344571000 | 44000 | 44100 | 44150 | 44000 | 761 |
| 319 | 20230810 | 143800 | 5311043850 | 44100 | 44100 | 44200 | 44100 | 182 |
| 320 | 20230810 | 143700 | 5303014950 | 44100 | 44250 | 44250 | 44100 | 238 |
| 321 | 20230810 | 143600 | 5292500200 | 44200 | 44050 | 44200 | 44050 | 368 |
| 322 | 20230810 | 143500 | 5276272150 | 44050 | 44050 | 44100 | 44050 | 304 |
| 323 | 20230810 | 143400 | 5262880550 | 44100 | 44100 | 44100 | 44000 | 305 |
| 324 | 20230810 | 143300 | 5249445300 | 44100 | 44100 | 44100 | 44050 | 233 |
| 325 | 20230810 | 143200 | 5239172450 | 44100 | 44100 | 44150 | 44100 | 106 |
| 326 | 20230810 | 143100 | 5234497800 | 44100 | 44100 | 44150 | 44100 | 168 |
| 327 | 20230810 | 143000 | 5227085600 | 44100 | 44200 | 44200 | 44100 | 192 |
| 328 | 20230810 | 142900 | 5218606850 | 44250 | 44200 | 44250 | 44200 | 311 |
| 329 | 20230810 | 142800 | 5204854900 | 44200 | 44250 | 44250 | 44150 | 193 |
| 330 | 20230810 | 142700 | 5196321300 | 44250 | 44150 | 44300 | 44150 | 167 |
| 331 | 20230810 | 142600 | 5188939650 | 44150 | 44200 | 44300 | 44150 | 199 |
| 332 | 20230810 | 142500 | 5180149150 | 44200 | 44150 | 44250 | 44150 | 172 |
| 333 | 20230810 | 142400 | 5172544100 | 44150 | 44200 | 44200 | 44100 | 469 |
| 334 | 20230810 | 142300 | 5151821750 | 44200 | 44000 | 44200 | 44000 | 1083 |
| 335 | 20230810 | 142200 | 5104094150 | 44000 | 44000 | 44000 | 44000 | 148 |
| 336 | 20230810 | 142100 | 5097582150 | 44000 | 44050 | 44050 | 44000 | 288 |
| 337 | 20230810 | 142000 | 5084902800 | 44000 | 44000 | 44000 | 44000 | 64 |
| 338 | 20230810 | 141900 | 5082086800 | 44000 | 43950 | 44050 | 43950 | 298 |
| 339 | 20230810 | 141800 | 5068978950 | 44000 | 43950 | 44050 | 43950 | 164 |
| 340 | 20230810 | 141700 | 5061763450 | 43950 | 44000 | 44000 | 43950 | 416 |
| 341 | 20230810 | 141600 | 5043477300 | 44050 | 43950 | 44050 | 43950 | 62 |
| 342 | 20230810 | 141500 | 5040750550 | 44050 | 44000 | 44050 | 44000 | 279 |
| 343 | 20230810 | 141400 | 5028472050 | 44000 | 43950 | 44000 | 43900 | 427 |
| 344 | 20230810 | 141300 | 5009694000 | 43950 | 44000 | 44000 | 43950 | 53 |
| 345 | 20230810 | 141200 | 5007364150 | 44000 | 43950 | 44050 | 43950 | 907 |
| 346 | 20230810 | 141100 | 4967489700 | 43950 | 44000 | 44050 | 43950 | 163 |
| 347 | 20230810 | 141000 | 4960313650 | 44000 | 44000 | 44050 | 44000 | 262 |
| 348 | 20230810 | 140900 | 4948782350 | 44050 | 44000 | 44050 | 44000 | 86 |
| 349 | 20230810 | 140800 | 4944997150 | 44050 | 44000 | 44050 | 43950 | 338 |
| 350 | 20230810 | 140700 | 4930121700 | 43950 | 44000 | 44000 | 43950 | 135 |
| 351 | 20230810 | 140600 | 4924182650 | 44050 | 44000 | 44050 | 43950 | 113 |
| 352 | 20230810 | 140500 | 4919210650 | 44050 | 44150 | 44200 | 44050 | 267 |
| 353 | 20230810 | 140400 | 4907441000 | 44150 | 44050 | 44200 | 44000 | 225 |
| 354 | 20230810 | 140300 | 4897518650 | 44050 | 44000 | 44050 | 44000 | 326 |
| 355 | 20230810 | 140200 | 4883167650 | 44000 | 44050 | 44050 | 44000 | 13 |
| 356 | 20230810 | 140100 | 4882595300 | 44000 | 44000 | 44100 | 43950 | 346 |
| 357 | 20230810 | 140000 | 4867363350 | 43950 | 43950 | 44000 | 43950 | 141 |
| 358 | 20230810 | 135900 | 4861162300 | 43950 | 44000 | 44000 | 43950 | 108 |
| 359 | 20230810 | 135800 | 4856412550 | 44050 | 44050 | 44100 | 44050 | 293 |
| 360 | 20230810 | 135700 | 4843504950 | 44050 | 44000 | 44050 | 43950 | 255 |
| 361 | 20230810 | 135600 | 4832283600 | 44000 | 43900 | 44000 | 43900 | 353 |
| 362 | 20230810 | 135500 | 4816764500 | 43900 | 43900 | 43900 | 43900 | 61 |
| 363 | 20230810 | 135400 | 4814086600 | 43900 | 43950 | 43950 | 43900 | 271 |
| 364 | 20230810 | 135300 | 4802187000 | 43950 | 44000 | 44000 | 43950 | 192 |
| 365 | 20230810 | 135200 | 4793744150 | 43950 | 43950 | 44050 | 43900 | 366 |
| 366 | 20230810 | 135100 | 4777647850 | 43950 | 43900 | 44050 | 43900 | 634 |
| 367 | 20230810 | 135000 | 4749781050 | 43900 | 43950 | 44050 | 43900 | 412 |
| 368 | 20230810 | 134900 | 4731654550 | 43950 | 44100 | 44100 | 43950 | 799 |
| 369 | 20230810 | 134800 | 4696479150 | 44100 | 44100 | 44100 | 44100 | 379 |
| 370 | 20230810 | 134700 | 4679765250 | 44150 | 44150 | 44150 | 44150 | 528 |
| 371 | 20230810 | 134600 | 4656454050 | 44200 | 44200 | 44200 | 44150 | 289 |
| 372 | 20230810 | 134500 | 4643680350 | 44200 | 44250 | 44250 | 44200 | 125 |
| 373 | 20230810 | 134400 | 4638154750 | 44250 | 44300 | 44300 | 44250 | 241 |
| 374 | 20230810 | 134300 | 4627483300 | 44350 | 44250 | 44350 | 44200 | 149 |
| 375 | 20230810 | 134200 | 4620891050 | 44250 | 44250 | 44300 | 44200 | 244 |
| 376 | 20230810 | 134100 | 4610094750 | 44250 | 44150 | 44500 | 44150 | 195 |
| 377 | 20230810 | 134000 | 4601462850 | 44150 | 44150 | 44350 | 44100 | 277 |
| 378 | 20230810 | 133900 | 4589233800 | 44100 | 44150 | 44150 | 44100 | 178 |
| 379 | 20230810 | 133800 | 4581378350 | 44150 | 44100 | 44150 | 44100 | 126 |
| 380 | 20230810 | 133700 | 4575816150 | 44150 | 44200 | 44200 | 44150 | 277 |
| 381 | 20230810 | 133600 | 4563585950 | 44200 | 44200 | 44200 | 44150 | 213 |
| 382 | 20230810 | 133500 | 4554176200 | 44200 | 44100 | 44200 | 44100 | 449 |
| 383 | 20230810 | 133400 | 4534352900 | 44100 | 44150 | 44150 | 44100 | 215 |
| 384 | 20230810 | 133300 | 4524867050 | 44150 | 44150 | 44150 | 44100 | 537 |
| 385 | 20230810 | 133200 | 4501164350 | 44150 | 44100 | 44150 | 44100 | 427 |
| 386 | 20230810 | 133100 | 4482312800 | 44150 | 44200 | 44200 | 44150 | 351 |
| 387 | 20230810 | 133000 | 4466816000 | 44200 | 44150 | 44200 | 44150 | 295 |
| 388 | 20230810 | 132900 | 4453784200 | 44150 | 44150 | 44200 | 44150 | 91 |
| 389 | 20230810 | 132800 | 4449765200 | 44150 | 44200 | 44200 | 44150 | 249 |
| 390 | 20230810 | 132700 | 4438764650 | 44200 | 44050 | 44200 | 44050 | 793 |
| 391 | 20230810 | 132600 | 4403793200 | 44100 | 44100 | 44150 | 44100 | 205 |
| 392 | 20230810 | 132500 | 4394752650 | 44100 | 44200 | 44200 | 44100 | 251 |
| 393 | 20230810 | 132400 | 4383679400 | 44150 | 44100 | 44150 | 44100 | 151 |
| 394 | 20230810 | 132300 | 4377014150 | 44100 | 44150 | 44150 | 44100 | 163 |
| 395 | 20230810 | 132200 | 4369821850 | 44150 | 44150 | 44200 | 44100 | 160 |
| 396 | 20230810 | 132100 | 4362758750 | 44100 | 44050 | 44100 | 44000 | 290 |
| 397 | 20230810 | 132000 | 4349986550 | 44000 | 44050 | 44050 | 44000 | 213 |
| 398 | 20230810 | 131900 | 4340612850 | 44050 | 43900 | 44050 | 43900 | 238 |
| 399 | 20230810 | 131800 | 4330136350 | 43950 | 43900 | 43950 | 43850 | 301 |
| 400 | 20230810 | 131700 | 4316922350 | 43900 | 43900 | 43900 | 43900 | 72 |
| 401 | 20230810 | 131600 | 4313761550 | 43900 | 43950 | 44000 | 43900 | 464 |
| 402 | 20230810 | 131500 | 4293380750 | 43950 | 43900 | 43950 | 43850 | 126 |
| 403 | 20230810 | 131400 | 4287847050 | 43900 | 43850 | 43950 | 43800 | 455 |
| 404 | 20230810 | 131300 | 4267887500 | 43850 | 43900 | 43900 | 43850 | 874 |
| 405 | 20230810 | 131200 | 4229555450 | 43900 | 43950 | 43950 | 43900 | 504 |
| 406 | 20230810 | 131100 | 4207427400 | 43950 | 44000 | 44000 | 43950 | 638 |
| 407 | 20230810 | 131000 | 4179356250 | 44000 | 44050 | 44050 | 44000 | 243 |
| 408 | 20230810 | 130900 | 4168656450 | 44050 | 44050 | 44100 | 44050 | 244 |
| 409 | 20230810 | 130800 | 4157907600 | 44100 | 44100 | 44100 | 44050 | 66 |
| 410 | 20230810 | 130700 | 4154997250 | 44100 | 44100 | 44100 | 44100 | 278 |
| 411 | 20230810 | 130600 | 4142737450 | 44150 | 44050 | 44150 | 44050 | 63 |
| 412 | 20230810 | 130500 | 4139959200 | 44100 | 44150 | 44150 | 44050 | 778 |
| 413 | 20230810 | 130400 | 4105657800 | 44150 | 44150 | 44150 | 44150 | 237 |
| 414 | 20230810 | 130300 | 4095194250 | 44200 | 44200 | 44200 | 44200 | 133 |
| 415 | 20230810 | 130200 | 4089315650 | 44200 | 44250 | 44250 | 44200 | 184 |
| 416 | 20230810 | 130100 | 4081182750 | 44200 | 44250 | 44250 | 44200 | 102 |
| 417 | 20230810 | 130000 | 4076674300 | 44200 | 44250 | 44250 | 44200 | 94 |
| 418 | 20230810 | 125900 | 4072518650 | 44400 | 44250 | 44400 | 44200 | 119 |
| 419 | 20230810 | 125800 | 4067251400 | 44300 | 44250 | 44300 | 44250 | 185 |
| 420 | 20230810 | 125700 | 4059065100 | 44250 | 44250 | 44300 | 44250 | 39 |
| 421 | 20230810 | 125600 | 4057339050 | 44250 | 44250 | 44350 | 44250 | 81 |
| 422 | 20230810 | 125500 | 4053749950 | 44200 | 44300 | 44400 | 44200 | 190 |
| 423 | 20230810 | 125400 | 4045338650 | 44350 | 44350 | 44350 | 44350 | 64 |
| 424 | 20230810 | 125300 | 4042500250 | 44400 | 44350 | 44400 | 44350 | 162 |
| 425 | 20230810 | 125200 | 4035309250 | 44350 | 44450 | 44450 | 44350 | 492 |
| 426 | 20230810 | 125100 | 4013464800 | 44450 | 44350 | 44450 | 44350 | 247 |
| 427 | 20230810 | 125000 | 4002500550 | 44400 | 44300 | 44400 | 44300 | 165 |
| 428 | 20230810 | 124900 | 3995184000 | 44350 | 44250 | 44400 | 44250 | 541 |
| 429 | 20230810 | 124800 | 3971227650 | 44200 | 44200 | 44250 | 44200 | 135 |
| 430 | 20230810 | 124700 | 3965260150 | 44200 | 44250 | 44250 | 44200 | 176 |
| 431 | 20230810 | 124600 | 3957479500 | 44250 | 44250 | 44250 | 44200 | 181 |
| 432 | 20230810 | 124500 | 3949474350 | 44250 | 44250 | 44300 | 44250 | 118 |
| 433 | 20230810 | 124400 | 3944252450 | 44250 | 44250 | 44250 | 44250 | 107 |
| 434 | 20230810 | 124300 | 3939517700 | 44250 | 44250 | 44300 | 44250 | 260 |
| 435 | 20230810 | 124200 | 3928012000 | 44250 | 44300 | 44300 | 44250 | 108 |
| 436 | 20230810 | 124100 | 3923230150 | 44300 | 44250 | 44300 | 44250 | 222 |
| 437 | 20230810 | 124000 | 3913400300 | 44250 | 44300 | 44300 | 44250 | 140 |
| 438 | 20230810 | 123900 | 3907201250 | 44350 | 44300 | 44400 | 44300 | 102 |
| 439 | 20230810 | 123800 | 3902682100 | 44300 | 44350 | 44400 | 44300 | 28 |
| 440 | 20230810 | 123700 | 3901439150 | 44250 | 44250 | 44350 | 44250 | 301 |
| 441 | 20230810 | 123600 | 3888112400 | 44250 | 44300 | 44300 | 44250 | 8 |
| 442 | 20230810 | 123500 | 3887758100 | 44300 | 44300 | 44300 | 44250 | 174 |
| 443 | 20230810 | 123400 | 3880054250 | 44300 | 44350 | 44350 | 44300 | 32 |
| 444 | 20230810 | 123300 | 3878635400 | 44300 | 44300 | 44300 | 44250 | 210 |
| 445 | 20230810 | 123200 | 3869337200 | 44300 | 44300 | 44300 | 44250 | 63 |
| 446 | 20230810 | 123100 | 3866548950 | 44250 | 44250 | 44300 | 44250 | 115 |
| 447 | 20230810 | 123000 | 3861460150 | 44250 | 44300 | 44300 | 44250 | 103 |
| 448 | 20230810 | 122900 | 3856902200 | 44300 | 44350 | 44400 | 44300 | 58 |
| 449 | 20230810 | 122800 | 3854329700 | 44400 | 44300 | 44400 | 44300 | 131 |
| 450 | 20230810 | 122700 | 3848524400 | 44250 | 44250 | 44250 | 44250 | 109 |
| 451 | 20230810 | 122600 | 3843701150 | 44250 | 44250 | 44250 | 44200 | 84 |
| 452 | 20230810 | 122500 | 3839984650 | 44250 | 44250 | 44250 | 44250 | 103 |
| 453 | 20230810 | 122400 | 3835426900 | 44300 | 44300 | 44300 | 44300 | 87 |
| 454 | 20230810 | 122300 | 3831572800 | 44300 | 44350 | 44350 | 44300 | 70 |
| 455 | 20230810 | 122200 | 3828471150 | 44300 | 44300 | 44350 | 44300 | 111 |
| 456 | 20230810 | 122100 | 3823552350 | 44350 | 44350 | 44350 | 44350 | 58 |
| 457 | 20230810 | 122000 | 3820980050 | 44350 | 44300 | 44350 | 44300 | 110 |
| 458 | 20230810 | 121900 | 3816103850 | 44300 | 44350 | 44350 | 44250 | 108 |
| 459 | 20230810 | 121800 | 3811319600 | 44300 | 44300 | 44300 | 44300 | 86 |
| 460 | 20230810 | 121700 | 3807509800 | 44250 | 44250 | 44250 | 44200 | 280 |
| 461 | 20230810 | 121600 | 3795130250 | 44250 | 44300 | 44300 | 44250 | 66 |
| 462 | 20230810 | 121500 | 3792206550 | 44250 | 44200 | 44250 | 44200 | 152 |
| 463 | 20230810 | 121400 | 3785485850 | 44200 | 44250 | 44250 | 44200 | 7 |
| 464 | 20230810 | 121300 | 3785176200 | 44250 | 44250 | 44250 | 44250 | 74 |
| 465 | 20230810 | 121200 | 3781901700 | 44250 | 44300 | 44400 | 44250 | 53 |
| 466 | 20230810 | 121100 | 3779553550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 467 | 20230810 | 121000 | 3779553550 | 44250 | 44300 | 44300 | 44200 | 218 |
| 468 | 20230810 | 120900 | 3769907000 | 44250 | 44200 | 44250 | 44150 | 138 |
| 469 | 20230810 | 120800 | 3763809350 | 44200 | 44250 | 44250 | 44200 | 221 |
| 470 | 20230810 | 120700 | 3754039300 | 44250 | 44250 | 44250 | 44250 | 53 |
| 471 | 20230810 | 120600 | 3751694050 | 44250 | 44200 | 44250 | 44200 | 107 |
| 472 | 20230810 | 120500 | 3746962100 | 44250 | 44300 | 44300 | 44250 | 19 |
| 473 | 20230810 | 120400 | 3746120850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 474 | 20230810 | 120300 | 3746120850 | 44350 | 44350 | 44450 | 44300 | 233 |
| 475 | 20230810 | 120200 | 3735789300 | 44300 | 44300 | 44300 | 44300 | 51 |
| 476 | 20230810 | 120100 | 3733530000 | 44350 | 44250 | 44350 | 44150 | 483 |
| 477 | 20230810 | 120000 | 3712170000 | 44200 | 44250 | 44250 | 44200 | 533 |
| 478 | 20230810 | 115900 | 3688610650 | 44300 | 44300 | 44300 | 44300 | 58 |
| 479 | 20230810 | 115800 | 3686041250 | 44350 | 44350 | 44350 | 44350 | 63 |
| 480 | 20230810 | 115700 | 3683247200 | 44350 | 44200 | 44350 | 44200 | 144 |
| 481 | 20230810 | 115600 | 3676874500 | 44200 | 44350 | 44350 | 44200 | 201 |
| 482 | 20230810 | 115500 | 3667977350 | 44400 | 44250 | 44400 | 44250 | 160 |
| 483 | 20230810 | 115400 | 3660892200 | 44250 | 44300 | 44300 | 44250 | 134 |
| 484 | 20230810 | 115300 | 3654958900 | 44300 | 44300 | 44300 | 44300 | 51 |
| 485 | 20230810 | 115200 | 3652699600 | 44300 | 44350 | 44350 | 44300 | 63 |
| 486 | 20230810 | 115100 | 3649908450 | 44350 | 44250 | 44400 | 44250 | 76 |
| 487 | 20230810 | 115000 | 3646540950 | 44200 | 44250 | 44250 | 44200 | 18 |
| 488 | 20230810 | 114900 | 3645744550 | 44250 | 44300 | 44350 | 44250 | 285 |
| 489 | 20230810 | 114800 | 3633124250 | 44250 | 44250 | 44250 | 44250 | 2 |
| 490 | 20230810 | 114700 | 3633035750 | 44250 | 44250 | 44300 | 44250 | 177 |
| 491 | 20230810 | 114600 | 3625202400 | 44300 | 44250 | 44300 | 44250 | 52 |
| 492 | 20230810 | 114500 | 3622901350 | 44300 | 44350 | 44350 | 44250 | 75 |
| 493 | 20230810 | 114400 | 3619577950 | 44350 | 44300 | 44400 | 44300 | 511 |
| 494 | 20230810 | 114300 | 3596929500 | 44250 | 44350 | 44350 | 44250 | 117 |
| 495 | 20230810 | 114200 | 3591746700 | 44300 | 44350 | 44350 | 44300 | 156 |
| 496 | 20230810 | 114100 | 3584835500 | 44300 | 44350 | 44400 | 44300 | 186 |
| 497 | 20230810 | 114000 | 3576586350 | 44400 | 44400 | 44400 | 44400 | 71 |
| 498 | 20230810 | 113900 | 3573433950 | 44450 | 44450 | 44500 | 44450 | 28 |
| 499 | 20230810 | 113800 | 3572188650 | 44450 | 44500 | 44500 | 44450 | 81 |
| 500 | 20230810 | 113700 | 3568587650 | 44500 | 44550 | 44550 | 44500 | 128 |
| 501 | 20230810 | 113600 | 3562885600 | 44600 | 44400 | 44600 | 44400 | 327 |
| 502 | 20230810 | 113500 | 3548342300 | 44400 | 44450 | 44500 | 44400 | 696 |
| 503 | 20230810 | 113400 | 3517432750 | 44500 | 44450 | 44500 | 44450 | 116 |
| 504 | 20230810 | 113300 | 3512276450 | 44450 | 44550 | 44550 | 44450 | 279 |
| 505 | 20230810 | 113200 | 3499864900 | 44550 | 44550 | 44550 | 44450 | 174 |
| 506 | 20230810 | 113100 | 3492125900 | 44550 | 44500 | 44550 | 44500 | 120 |
| 507 | 20230810 | 113000 | 3486784600 | 44450 | 44550 | 44550 | 44450 | 106 |
| 508 | 20230810 | 112900 | 3482072400 | 44550 | 44500 | 44650 | 44500 | 171 |
| 509 | 20230810 | 112800 | 3474454200 | 44450 | 44500 | 44500 | 44450 | 75 |
| 510 | 20230810 | 112700 | 3471119650 | 44550 | 44550 | 44650 | 44550 | 1012 |
| 511 | 20230810 | 112600 | 3426025850 | 44500 | 44450 | 44550 | 44450 | 178 |
| 512 | 20230810 | 112500 | 3418104950 | 44450 | 44450 | 44450 | 44450 | 219 |
| 513 | 20230810 | 112400 | 3408370400 | 44500 | 44450 | 44500 | 44450 | 40 |
| 514 | 20230810 | 112300 | 3406591100 | 44450 | 44500 | 44500 | 44450 | 237 |
| 515 | 20230810 | 112200 | 3396047400 | 44500 | 44450 | 44500 | 44450 | 219 |
| 516 | 20230810 | 112100 | 3386309650 | 44400 | 44500 | 44500 | 44400 | 66 |
| 517 | 20230810 | 112000 | 3383374350 | 44500 | 44450 | 44500 | 44450 | 228 |
| 518 | 20230810 | 111900 | 3373237050 | 44400 | 44450 | 44450 | 44400 | 118 |
| 519 | 20230810 | 111800 | 3367996700 | 44400 | 44500 | 44550 | 44400 | 110 |
| 520 | 20230810 | 111700 | 3363101300 | 44500 | 44500 | 44500 | 44500 | 2 |
| 521 | 20230810 | 111600 | 3363012300 | 44550 | 44700 | 44700 | 44550 | 151 |
| 522 | 20230810 | 111500 | 3356280550 | 44800 | 44400 | 44800 | 44400 | 3141 |
| 523 | 20230810 | 111400 | 3216383900 | 44350 | 44350 | 44400 | 44300 | 233 |
| 524 | 20230810 | 111300 | 3206052800 | 44450 | 44350 | 44450 | 44350 | 248 |
| 525 | 20230810 | 111200 | 3195038400 | 44350 | 44200 | 44350 | 44200 | 769 |
| 526 | 20230810 | 111100 | 3160964600 | 44200 | 44150 | 44200 | 44150 | 319 |
| 527 | 20230810 | 111000 | 3146867350 | 44150 | 44150 | 44150 | 44150 | 51 |
| 528 | 20230810 | 110900 | 3144615700 | 44150 | 44150 | 44150 | 44100 | 126 |
| 529 | 20230810 | 110800 | 3139055900 | 44100 | 44150 | 44150 | 44100 | 11 |
| 530 | 20230810 | 110700 | 3138570300 | 44100 | 44150 | 44150 | 44100 | 205 |
| 531 | 20230810 | 110600 | 3129529750 | 44200 | 44100 | 44200 | 44100 | 189 |
| 532 | 20230810 | 110500 | 3121191300 | 44050 | 44100 | 44150 | 44050 | 166 |
| 533 | 20230810 | 110400 | 3113874550 | 44100 | 44050 | 44100 | 43900 | 1129 |
| 534 | 20230810 | 110300 | 3064210000 | 44050 | 44050 | 44050 | 44050 | 170 |
| 535 | 20230810 | 110200 | 3056721500 | 44050 | 44100 | 44100 | 44050 | 209 |
| 536 | 20230810 | 110100 | 3047511150 | 44100 | 44050 | 44100 | 44050 | 182 |
| 537 | 20230810 | 110000 | 3039485450 | 44050 | 44150 | 44150 | 44050 | 156 |
| 538 | 20230810 | 105900 | 3032604650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 539 | 20230810 | 105800 | 3032604650 | 44150 | 44100 | 44200 | 44100 | 358 |
| 540 | 20230810 | 105700 | 3016804300 | 44200 | 44100 | 44200 | 44100 | 322 |
| 541 | 20230810 | 105600 | 3002579250 | 44050 | 44050 | 44100 | 44050 | 119 |
| 542 | 20230810 | 105500 | 2997336700 | 44100 | 44100 | 44100 | 44100 | 87 |
| 543 | 20230810 | 105400 | 2993500000 | 44150 | 44150 | 44150 | 44150 | 2 |
| 544 | 20230810 | 105300 | 2993411700 | 44100 | 44050 | 44100 | 44050 | 293 |
| 545 | 20230810 | 105200 | 2980500050 | 44000 | 44100 | 44150 | 44000 | 2073 |
| 546 | 20230810 | 105100 | 2889273950 | 44100 | 44100 | 44100 | 44100 | 100 |
| 547 | 20230810 | 105000 | 2884863950 | 44100 | 44000 | 44100 | 44000 | 237 |
| 548 | 20230810 | 104900 | 2874427450 | 43950 | 44050 | 44050 | 43900 | 2726 |
| 549 | 20230810 | 104800 | 2754733550 | 44100 | 44100 | 44100 | 44000 | 371 |
| 550 | 20230810 | 104700 | 2738388050 | 44100 | 43850 | 44100 | 43850 | 973 |
| 551 | 20230810 | 104600 | 2695577350 | 43850 | 43850 | 43850 | 43750 | 146 |
| 552 | 20230810 | 104500 | 2689179200 | 43750 | 43800 | 43800 | 43750 | 446 |
| 553 | 20230810 | 104400 | 2669665750 | 43850 | 43950 | 43950 | 43850 | 152 |
| 554 | 20230810 | 104300 | 2662999300 | 44050 | 44050 | 44050 | 44050 | 166 |
| 555 | 20230810 | 104200 | 2655687000 | 44050 | 43900 | 44100 | 43900 | 988 |
| 556 | 20230810 | 104100 | 2612227550 | 43800 | 43750 | 43800 | 43700 | 281 |
| 557 | 20230810 | 104000 | 2599934800 | 43750 | 43750 | 43750 | 43700 | 449 |
| 558 | 20230810 | 103900 | 2580309450 | 43750 | 43750 | 43850 | 43750 | 416 |
| 559 | 20230810 | 103800 | 2562098550 | 43800 | 43800 | 43800 | 43800 | 20 |
| 560 | 20230810 | 103700 | 2561222550 | 43850 | 43900 | 43900 | 43850 | 123 |
| 561 | 20230810 | 103600 | 2555825100 | 43900 | 43900 | 43950 | 43850 | 266 |
| 562 | 20230810 | 103500 | 2544142600 | 43850 | 43650 | 43850 | 43650 | 342 |
| 563 | 20230810 | 103400 | 2529180150 | 43650 | 43650 | 43650 | 43650 | 230 |
| 564 | 20230810 | 103300 | 2519140650 | 43600 | 43600 | 43600 | 43550 | 66 |
| 565 | 20230810 | 103200 | 2516265850 | 43500 | 43550 | 43550 | 43500 | 562 |
| 566 | 20230810 | 103100 | 2491813950 | 43500 | 43600 | 43600 | 43500 | 131 |
| 567 | 20230810 | 103000 | 2486112250 | 43550 | 43550 | 43550 | 43500 | 667 |
| 568 | 20230810 | 102900 | 2457088050 | 43500 | 43550 | 43550 | 43500 | 610 |
| 569 | 20230810 | 102800 | 2430537250 | 43550 | 43550 | 43600 | 43550 | 278 |
| 570 | 20230810 | 102700 | 2418425900 | 43550 | 43500 | 43550 | 43500 | 895 |
| 571 | 20230810 | 102600 | 2379474050 | 43500 | 43550 | 43550 | 43500 | 862 |
| 572 | 20230810 | 102500 | 2341942350 | 43550 | 43600 | 43600 | 43550 | 97 |
| 573 | 20230810 | 102400 | 2337716200 | 43700 | 43750 | 43750 | 43600 | 215 |
| 574 | 20230810 | 102300 | 2328328550 | 43600 | 43550 | 43700 | 43500 | 364 |
| 575 | 20230810 | 102200 | 2312482550 | 43550 | 43600 | 43600 | 43550 | 207 |
| 576 | 20230810 | 102100 | 2303467450 | 43600 | 43600 | 43650 | 43600 | 137 |
| 577 | 20230810 | 102000 | 2297490300 | 43600 | 43550 | 43700 | 43550 | 448 |
| 578 | 20230810 | 101900 | 2277965600 | 43550 | 43550 | 43600 | 43550 | 359 |
| 579 | 20230810 | 101800 | 2262322900 | 43550 | 43600 | 43600 | 43550 | 522 |
| 580 | 20230810 | 101700 | 2239580400 | 43600 | 43600 | 43600 | 43550 | 961 |
| 581 | 20230810 | 101600 | 2197703600 | 43550 | 43600 | 43600 | 43550 | 699 |
| 582 | 20230810 | 101500 | 2167261650 | 43600 | 43600 | 43600 | 43550 | 256 |
| 583 | 20230810 | 101400 | 2156107250 | 43600 | 43700 | 43700 | 43600 | 317 |
| 584 | 20230810 | 101300 | 2142274100 | 43600 | 43700 | 43700 | 43600 | 2653 |
| 585 | 20230810 | 101200 | 2026498550 | 43700 | 43750 | 43750 | 43700 | 343 |
| 586 | 20230810 | 101100 | 2011506450 | 43750 | 43750 | 43750 | 43750 | 415 |
| 587 | 20230810 | 101000 | 1993350200 | 43800 | 43850 | 43850 | 43800 | 133 |
| 588 | 20230810 | 100900 | 1987520350 | 43800 | 43700 | 43850 | 43700 | 250 |
| 589 | 20230810 | 100800 | 1976578400 | 43700 | 43700 | 43750 | 43700 | 1287 |
| 590 | 20230810 | 100700 | 1920324300 | 43750 | 43700 | 43750 | 43700 | 689 |
| 591 | 20230810 | 100600 | 1890211350 | 43700 | 43750 | 43800 | 43700 | 940 |
| 592 | 20230810 | 100500 | 1849085200 | 43750 | 43800 | 43800 | 43750 | 129 |
| 593 | 20230810 | 100400 | 1843439100 | 43800 | 43800 | 43800 | 43750 | 2359 |
| 594 | 20230810 | 100300 | 1740126500 | 43850 | 43800 | 43850 | 43800 | 314 |
| 595 | 20230810 | 100200 | 1726362750 | 43800 | 43850 | 43850 | 43800 | 789 |
| 596 | 20230810 | 100100 | 1691802100 | 43800 | 43850 | 43850 | 43800 | 423 |
| 597 | 20230810 | 100000 | 1673267650 | 43850 | 43900 | 43900 | 43850 | 349 |
| 598 | 20230810 | 095900 | 1657951600 | 43850 | 43900 | 43900 | 43850 | 189 |
| 599 | 20230810 | 095800 | 1649657300 | 43900 | 43900 | 43900 | 43900 | 202 |
| 600 | 20230810 | 095700 | 1640789500 | 43850 | 43850 | 43850 | 43800 | 381 |
| 601 | 20230810 | 095600 | 1624085450 | 43900 | 43900 | 43900 | 43850 | 138 |
| 602 | 20230810 | 095500 | 1618027500 | 43900 | 43850 | 43900 | 43800 | 212 |
| 603 | 20230810 | 095400 | 1608733600 | 43900 | 43850 | 43900 | 43850 | 380 |
| 604 | 20230810 | 095300 | 1592069350 | 43900 | 43950 | 43950 | 43850 | 415 |
| 605 | 20230810 | 095200 | 1573845500 | 43850 | 43850 | 43950 | 43850 | 542 |
| 606 | 20230810 | 095100 | 1550051650 | 43950 | 44000 | 44050 | 43800 | 2281 |
| 607 | 20230810 | 095000 | 1450002950 | 43950 | 44000 | 44000 | 43850 | 1084 |
| 608 | 20230810 | 094900 | 1402365150 | 44000 | 44000 | 44050 | 44000 | 211 |
| 609 | 20230810 | 094800 | 1393078600 | 44000 | 44050 | 44050 | 43950 | 272 |
| 610 | 20230810 | 094700 | 1381108700 | 44000 | 43900 | 44050 | 43900 | 608 |
| 611 | 20230810 | 094600 | 1354369400 | 43900 | 43900 | 43900 | 43850 | 125 |
| 612 | 20230810 | 094500 | 1348886500 | 43850 | 43950 | 43950 | 43850 | 832 |
| 613 | 20230810 | 094400 | 1312376300 | 44000 | 43950 | 44000 | 43950 | 411 |
| 614 | 20230810 | 094300 | 1294312300 | 43950 | 43950 | 44000 | 43950 | 177 |
| 615 | 20230810 | 094200 | 1286532300 | 43950 | 43950 | 44000 | 43950 | 366 |
| 616 | 20230810 | 094100 | 1270440850 | 43850 | 43850 | 43850 | 43800 | 702 |
| 617 | 20230810 | 094000 | 1239668450 | 43850 | 44000 | 44000 | 43850 | 2857 |
| 618 | 20230810 | 093900 | 1114048900 | 44000 | 44050 | 44100 | 44000 | 657 |
| 619 | 20230810 | 093800 | 1085118050 | 44050 | 44100 | 44100 | 44050 | 296 |
| 620 | 20230810 | 093700 | 1072079200 | 44100 | 44100 | 44150 | 44100 | 346 |
| 621 | 20230810 | 093600 | 1056819800 | 44100 | 44100 | 44150 | 44050 | 1316 |
| 622 | 20230810 | 093500 | 998788750 | 44100 | 44100 | 44100 | 44100 | 260 |
| 623 | 20230810 | 093400 | 987322750 | 44100 | 44200 | 44200 | 44100 | 1347 |
| 624 | 20230810 | 093300 | 927818450 | 44200 | 44250 | 44250 | 44200 | 365 |
| 625 | 20230810 | 093200 | 911674050 | 44200 | 44300 | 44300 | 44200 | 88 |
| 626 | 20230810 | 093100 | 907784350 | 44250 | 44200 | 44250 | 44200 | 398 |
| 627 | 20230810 | 093000 | 890185350 | 44200 | 44300 | 44300 | 44200 | 281 |
| 628 | 20230810 | 092900 | 877754200 | 44250 | 44300 | 44300 | 44200 | 357 |
| 629 | 20230810 | 092800 | 861961750 | 44300 | 44300 | 44300 | 44300 | 317 |
| 630 | 20230810 | 092700 | 847918650 | 44300 | 44300 | 44350 | 44300 | 329 |
| 631 | 20230810 | 092600 | 833339500 | 44300 | 44250 | 44300 | 44250 | 186 |
| 632 | 20230810 | 092500 | 825106350 | 44250 | 44250 | 44300 | 44200 | 497 |
| 633 | 20230810 | 092400 | 803113700 | 44300 | 44200 | 44300 | 44200 | 181 |
| 634 | 20230810 | 092300 | 795095900 | 44300 | 44150 | 44350 | 44150 | 339 |
| 635 | 20230810 | 092200 | 780084950 | 44150 | 44300 | 44350 | 44150 | 1713 |
| 636 | 20230810 | 092100 | 704340400 | 44350 | 44450 | 44450 | 44350 | 885 |
| 637 | 20230810 | 092000 | 665064700 | 44450 | 44400 | 44450 | 44350 | 289 |
| 638 | 20230810 | 091900 | 652228150 | 44400 | 44400 | 44500 | 44400 | 511 |
| 639 | 20230810 | 091800 | 629515250 | 44400 | 44400 | 44450 | 44400 | 593 |
| 640 | 20230810 | 091700 | 603173400 | 44400 | 44450 | 44450 | 44400 | 305 |
| 641 | 20230810 | 091600 | 589627600 | 44450 | 44350 | 44550 | 44350 | 450 |
| 642 | 20230810 | 091500 | 569648550 | 44350 | 44400 | 44500 | 44350 | 411 |
| 643 | 20230810 | 091400 | 551384400 | 44350 | 44450 | 44450 | 44250 | 2373 |
| 644 | 20230810 | 091300 | 446168400 | 44450 | 44450 | 44600 | 44450 | 774 |
| 645 | 20230810 | 091200 | 411757350 | 44450 | 44450 | 44450 | 44400 | 489 |
| 646 | 20230810 | 091100 | 390026450 | 44450 | 44500 | 44500 | 44350 | 197 |
| 647 | 20230810 | 091000 | 381273700 | 44500 | 44600 | 44600 | 44400 | 164 |
| 648 | 20230810 | 090900 | 373983000 | 44600 | 44650 | 44700 | 44600 | 316 |
| 649 | 20230810 | 090800 | 359878900 | 44650 | 44400 | 44650 | 44400 | 830 |
| 650 | 20230810 | 090700 | 322940500 | 44400 | 44450 | 44500 | 44300 | 476 |
| 651 | 20230810 | 090600 | 301817700 | 44350 | 44400 | 44450 | 44350 | 630 |
| 652 | 20230810 | 090500 | 273872800 | 44450 | 44400 | 44550 | 44400 | 1007 |
| 653 | 20230810 | 090400 | 229145800 | 44400 | 44400 | 44450 | 44400 | 234 |
| 654 | 20230810 | 090300 | 218753800 | 44300 | 44350 | 44550 | 44300 | 1379 |
| 655 | 20230810 | 090200 | 157575000 | 44350 | 44350 | 44350 | 44300 | 258 |
| 656 | 20230810 | 090100 | 146136050 | 44350 | 45000 | 45000 | 44300 | 1140 |
| 657 | 20230810 | 090000 | 95186650 | 44950 | 45100 | 45150 | 44950 | 2102 |