36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 201500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 2098 |
| 3 | 20230817 | 201400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 4 | 20230817 | 201300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 5 | 20230817 | 201200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 6 | 20230817 | 201100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 7 | 20230817 | 201000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 8 | 20230817 | 200900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 9 | 20230817 | 200800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 10 | 20230817 | 200700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 11 | 20230817 | 200600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 12 | 20230817 | 200500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 13 | 20230817 | 200400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 14 | 20230817 | 200300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 15 | 20230817 | 200200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 16 | 20230817 | 200100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 17 | 20230817 | 200000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 18 | 20230817 | 195900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 19 | 20230817 | 195800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 20 | 20230817 | 195700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 21 | 20230817 | 195600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 22 | 20230817 | 195500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 23 | 20230817 | 195400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 24 | 20230817 | 195300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 25 | 20230817 | 195200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 26 | 20230817 | 195100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 27 | 20230817 | 195000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 28 | 20230817 | 194900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 29 | 20230817 | 194800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 30 | 20230817 | 194700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 31 | 20230817 | 194600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 32 | 20230817 | 194500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 2098 |
| 33 | 20230817 | 194400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 34 | 20230817 | 194300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 35 | 20230817 | 194200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 36 | 20230817 | 194100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 37 | 20230817 | 194000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 38 | 20230817 | 193900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 39 | 20230817 | 193800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 40 | 20230817 | 193700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 41 | 20230817 | 193600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 42 | 20230817 | 193500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 43 | 20230817 | 193400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 44 | 20230817 | 193300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 45 | 20230817 | 193200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 46 | 20230817 | 193100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 47 | 20230817 | 193000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 48 | 20230817 | 192900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 49 | 20230817 | 192800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 50 | 20230817 | 192700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 51 | 20230817 | 192600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 52 | 20230817 | 192500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 53 | 20230817 | 192400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 54 | 20230817 | 192300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 55 | 20230817 | 192200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 56 | 20230817 | 192100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 57 | 20230817 | 192000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 58 | 20230817 | 191900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 59 | 20230817 | 191800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 60 | 20230817 | 191700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 61 | 20230817 | 191600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 62 | 20230817 | 191500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 2098 |
| 63 | 20230817 | 191400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 64 | 20230817 | 191300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 65 | 20230817 | 191200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 66 | 20230817 | 191100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 67 | 20230817 | 191000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 68 | 20230817 | 190900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 69 | 20230817 | 190800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 70 | 20230817 | 190700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 71 | 20230817 | 190600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 72 | 20230817 | 190500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 73 | 20230817 | 190400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 74 | 20230817 | 190300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 75 | 20230817 | 190200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 76 | 20230817 | 190100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 77 | 20230817 | 190000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 78 | 20230817 | 185900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 79 | 20230817 | 185800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 80 | 20230817 | 185700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 81 | 20230817 | 185600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 82 | 20230817 | 185500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 83 | 20230817 | 185400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 84 | 20230817 | 185300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 85 | 20230817 | 185200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 86 | 20230817 | 185100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 87 | 20230817 | 185000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 88 | 20230817 | 184900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 89 | 20230817 | 184800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 90 | 20230817 | 184700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 91 | 20230817 | 184600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 92 | 20230817 | 184500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 2098 |
| 93 | 20230817 | 184400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 94 | 20230817 | 184300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 95 | 20230817 | 184200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 96 | 20230817 | 184100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 97 | 20230817 | 184000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 98 | 20230817 | 183900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 99 | 20230817 | 183800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 100 | 20230817 | 183700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 101 | 20230817 | 183600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 102 | 20230817 | 183500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 103 | 20230817 | 183400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 104 | 20230817 | 183300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 105 | 20230817 | 183200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 106 | 20230817 | 183100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 107 | 20230817 | 183000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 108 | 20230817 | 182900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 109 | 20230817 | 182800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 110 | 20230817 | 182700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 111 | 20230817 | 182600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 112 | 20230817 | 182500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 113 | 20230817 | 182400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 114 | 20230817 | 182300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 115 | 20230817 | 182200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 116 | 20230817 | 182100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 117 | 20230817 | 182000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 118 | 20230817 | 181900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 119 | 20230817 | 181800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 120 | 20230817 | 181700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 121 | 20230817 | 181600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 122 | 20230817 | 181500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 2098 |
| 123 | 20230817 | 181400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 124 | 20230817 | 181300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 125 | 20230817 | 181200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 126 | 20230817 | 181100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 127 | 20230817 | 181000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 128 | 20230817 | 180900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 129 | 20230817 | 180800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 130 | 20230817 | 180700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 131 | 20230817 | 180600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 132 | 20230817 | 180500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 133 | 20230817 | 180400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 134 | 20230817 | 180300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 135 | 20230817 | 180200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 136 | 20230817 | 180100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 137 | 20230817 | 180000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 138 | 20230817 | 175900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 139 | 20230817 | 175800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 140 | 20230817 | 175700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 141 | 20230817 | 175600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 142 | 20230817 | 175500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 143 | 20230817 | 175400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 144 | 20230817 | 175300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 145 | 20230817 | 175200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 146 | 20230817 | 175100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 147 | 20230817 | 175000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 148 | 20230817 | 174900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 149 | 20230817 | 174800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 150 | 20230817 | 174700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 151 | 20230817 | 174600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 152 | 20230817 | 174500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 2098 |
| 153 | 20230817 | 174400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 154 | 20230817 | 174300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 155 | 20230817 | 174200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 156 | 20230817 | 174100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 157 | 20230817 | 174000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 158 | 20230817 | 173900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 159 | 20230817 | 173800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 160 | 20230817 | 173700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 161 | 20230817 | 173600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 162 | 20230817 | 173500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 163 | 20230817 | 173400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 164 | 20230817 | 173300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 165 | 20230817 | 173200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 166 | 20230817 | 173100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 167 | 20230817 | 173000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 168 | 20230817 | 172900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 169 | 20230817 | 172800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 170 | 20230817 | 172700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 171 | 20230817 | 172600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 172 | 20230817 | 172500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 173 | 20230817 | 172400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 174 | 20230817 | 172300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 175 | 20230817 | 172200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 176 | 20230817 | 172100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 177 | 20230817 | 172000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 178 | 20230817 | 171900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 179 | 20230817 | 171800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 180 | 20230817 | 171700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 181 | 20230817 | 171600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 182 | 20230817 | 171500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 2098 |
| 183 | 20230817 | 171400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 184 | 20230817 | 171300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 185 | 20230817 | 171200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20230817 | 171100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20230817 | 171000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20230817 | 170900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20230817 | 170800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20230817 | 170700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 191 | 20230817 | 170600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20230817 | 170500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20230817 | 170400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20230817 | 170300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 195 | 20230817 | 170200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 196 | 20230817 | 170100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 197 | 20230817 | 170000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 198 | 20230817 | 165900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 199 | 20230817 | 165800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 200 | 20230817 | 165700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 201 | 20230817 | 165600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 202 | 20230817 | 165500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 203 | 20230817 | 165400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 204 | 20230817 | 165300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 205 | 20230817 | 165200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 206 | 20230817 | 165100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 207 | 20230817 | 165000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 208 | 20230817 | 164900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 209 | 20230817 | 164800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 210 | 20230817 | 164700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 211 | 20230817 | 164600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 212 | 20230817 | 164500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 2098 |
| 213 | 20230817 | 164400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 214 | 20230817 | 164300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 215 | 20230817 | 164200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 216 | 20230817 | 164100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 217 | 20230817 | 164000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 218 | 20230817 | 163900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 219 | 20230817 | 163800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 220 | 20230817 | 163700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 221 | 20230817 | 163600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 222 | 20230817 | 163500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 223 | 20230817 | 163400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 224 | 20230817 | 163300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 225 | 20230817 | 163200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 226 | 20230817 | 163100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 227 | 20230817 | 163000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 228 | 20230817 | 162900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 229 | 20230817 | 162800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 230 | 20230817 | 162700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 231 | 20230817 | 162600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 232 | 20230817 | 162500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 233 | 20230817 | 162400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 234 | 20230817 | 162300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 235 | 20230817 | 162200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 236 | 20230817 | 162100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 237 | 20230817 | 162000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 238 | 20230817 | 161900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 239 | 20230817 | 161800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 240 | 20230817 | 161700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 241 | 20230817 | 161600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 242 | 20230817 | 161500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 2098 |
| 243 | 20230817 | 161400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 244 | 20230817 | 161300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 245 | 20230817 | 161200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 246 | 20230817 | 161100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 247 | 20230817 | 161000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 248 | 20230817 | 160900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 249 | 20230817 | 160800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 250 | 20230817 | 160700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 251 | 20230817 | 160600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 252 | 20230817 | 160500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 253 | 20230817 | 160400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 254 | 20230817 | 160300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 255 | 20230817 | 160200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 256 | 20230817 | 160100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 257 | 20230817 | 160000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 258 | 20230817 | 155900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 259 | 20230817 | 155800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 260 | 20230817 | 155700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 261 | 20230817 | 155600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 262 | 20230817 | 155500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 263 | 20230817 | 155400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 264 | 20230817 | 155300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 265 | 20230817 | 155200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 266 | 20230817 | 155100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 267 | 20230817 | 155000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 268 | 20230817 | 154900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 269 | 20230817 | 154800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 270 | 20230817 | 154700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 271 | 20230817 | 154600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 272 | 20230817 | 154500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 2098 |
| 273 | 20230817 | 154400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 274 | 20230817 | 154300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 275 | 20230817 | 154200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 276 | 20230817 | 154100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 277 | 20230817 | 154000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 278 | 20230817 | 153900 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 279 | 20230817 | 153800 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 280 | 20230817 | 153700 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 281 | 20230817 | 153600 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 282 | 20230817 | 153500 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 283 | 20230817 | 153400 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 284 | 20230817 | 153300 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 285 | 20230817 | 153200 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 286 | 20230817 | 153100 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 287 | 20230817 | 153000 | 10990655300 | 45150 | 45150 | 45150 | 45150 | 2098 |
| 288 | 20230817 | 152900 | 10895930600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 289 | 20230817 | 152800 | 10895930600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 290 | 20230817 | 152700 | 10895930600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 291 | 20230817 | 152600 | 10895930600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 292 | 20230817 | 152500 | 10895930600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 293 | 20230817 | 152400 | 10895930600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 294 | 20230817 | 152300 | 10895930600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 295 | 20230817 | 152200 | 10895930600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 296 | 20230817 | 152100 | 10895930600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 297 | 20230817 | 152000 | 10895930600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 298 | 20230817 | 151900 | 10895930600 | 45100 | 45250 | 45250 | 45100 | 1085 |
| 299 | 20230817 | 151800 | 10846913550 | 45250 | 45400 | 45400 | 45250 | 349 |
| 300 | 20230817 | 151700 | 10831099150 | 45300 | 45200 | 45400 | 45200 | 491 |
| 301 | 20230817 | 151600 | 10808828350 | 45350 | 45300 | 45400 | 45250 | 1042 |
| 302 | 20230817 | 151500 | 10761603700 | 45300 | 45350 | 45400 | 45250 | 1204 |
| 303 | 20230817 | 151400 | 10707070650 | 45400 | 45300 | 45400 | 45300 | 1034 |
| 304 | 20230817 | 151300 | 10660183550 | 45350 | 45450 | 45450 | 45300 | 1328 |
| 305 | 20230817 | 151200 | 10599932150 | 45450 | 45450 | 45450 | 45350 | 1023 |
| 306 | 20230817 | 151100 | 10553465300 | 45450 | 45400 | 45450 | 45300 | 939 |
| 307 | 20230817 | 151000 | 10510807950 | 45450 | 45400 | 45450 | 45350 | 1161 |
| 308 | 20230817 | 150900 | 10458083900 | 45400 | 45350 | 45400 | 45300 | 984 |
| 309 | 20230817 | 150800 | 10413424200 | 45350 | 45350 | 45400 | 45350 | 1124 |
| 310 | 20230817 | 150700 | 10362409750 | 45400 | 45350 | 45400 | 45300 | 963 |
| 311 | 20230817 | 150600 | 10318699300 | 45350 | 45350 | 45350 | 45200 | 1112 |
| 312 | 20230817 | 150500 | 10268285900 | 45350 | 45250 | 45350 | 45250 | 878 |
| 313 | 20230817 | 150400 | 10228517800 | 45250 | 45350 | 45350 | 45200 | 1778 |
| 314 | 20230817 | 150300 | 10147948250 | 45350 | 45300 | 45350 | 45250 | 1248 |
| 315 | 20230817 | 150200 | 10091409300 | 45300 | 45250 | 45300 | 45250 | 1085 |
| 316 | 20230817 | 150100 | 10042271200 | 45200 | 45200 | 45300 | 45200 | 1220 |
| 317 | 20230817 | 150000 | 9987053550 | 45250 | 45250 | 45300 | 45200 | 1015 |
| 318 | 20230817 | 145900 | 9941096250 | 45300 | 45250 | 45300 | 45200 | 1142 |
| 319 | 20230817 | 145800 | 9889381900 | 45250 | 45250 | 45300 | 45200 | 1201 |
| 320 | 20230817 | 145700 | 9835019250 | 45200 | 45200 | 45250 | 45100 | 1838 |
| 321 | 20230817 | 145600 | 9751938500 | 45200 | 45200 | 45250 | 45150 | 1529 |
| 322 | 20230817 | 145500 | 9682789950 | 45150 | 45200 | 45250 | 45150 | 1186 |
| 323 | 20230817 | 145400 | 9629154650 | 45200 | 45250 | 45300 | 45150 | 1611 |
| 324 | 20230817 | 145300 | 9556255200 | 45250 | 45350 | 45350 | 45250 | 1372 |
| 325 | 20230817 | 145200 | 9494120400 | 45300 | 45350 | 45350 | 45200 | 1412 |
| 326 | 20230817 | 145100 | 9430173250 | 45350 | 45300 | 45350 | 45250 | 1227 |
| 327 | 20230817 | 145000 | 9374586450 | 45300 | 45250 | 45300 | 45200 | 1352 |
| 328 | 20230817 | 144900 | 9313389750 | 45200 | 45200 | 45250 | 45150 | 2110 |
| 329 | 20230817 | 144800 | 9218001400 | 45200 | 45200 | 45200 | 45100 | 1055 |
| 330 | 20230817 | 144700 | 9170337650 | 45200 | 45150 | 45200 | 45100 | 1499 |
| 331 | 20230817 | 144600 | 9102601700 | 45100 | 45150 | 45200 | 45100 | 1271 |
| 332 | 20230817 | 144500 | 9045209000 | 45150 | 45150 | 45150 | 45100 | 1718 |
| 333 | 20230817 | 144400 | 8967681100 | 45100 | 45100 | 45150 | 45050 | 1003 |
| 334 | 20230817 | 144300 | 8922431500 | 45150 | 45050 | 45150 | 45050 | 941 |
| 335 | 20230817 | 144200 | 8879976850 | 45050 | 45100 | 45100 | 45050 | 545 |
| 336 | 20230817 | 144100 | 8855400200 | 45050 | 45100 | 45100 | 45050 | 652 |
| 337 | 20230817 | 144000 | 8826001050 | 45050 | 45050 | 45050 | 44950 | 1093 |
| 338 | 20230817 | 143900 | 8776789600 | 45100 | 45100 | 45100 | 45050 | 1146 |
| 339 | 20230817 | 143800 | 8725112050 | 45100 | 45050 | 45100 | 45000 | 863 |
| 340 | 20230817 | 143700 | 8686203600 | 45050 | 45050 | 45100 | 45000 | 737 |
| 341 | 20230817 | 143600 | 8652984000 | 45050 | 45050 | 45100 | 45000 | 723 |
| 342 | 20230817 | 143500 | 8620398900 | 45050 | 45050 | 45050 | 44950 | 1252 |
| 343 | 20230817 | 143400 | 8564025050 | 45050 | 45000 | 45050 | 45000 | 612 |
| 344 | 20230817 | 143300 | 8536462950 | 45000 | 44950 | 45050 | 44950 | 835 |
| 345 | 20230817 | 143200 | 8498871300 | 44950 | 44900 | 45000 | 44900 | 998 |
| 346 | 20230817 | 143100 | 8453990500 | 44950 | 45050 | 45050 | 44950 | 785 |
| 347 | 20230817 | 143000 | 8418661150 | 44950 | 45000 | 45100 | 44900 | 1321 |
| 348 | 20230817 | 142900 | 8359213650 | 45000 | 45050 | 45050 | 44900 | 852 |
| 349 | 20230817 | 142800 | 8320870500 | 45050 | 45000 | 45050 | 45000 | 296 |
| 350 | 20230817 | 142700 | 8307539550 | 45050 | 45000 | 45050 | 45000 | 547 |
| 351 | 20230817 | 142600 | 8282903800 | 45000 | 45000 | 45050 | 44950 | 973 |
| 352 | 20230817 | 142500 | 8239113750 | 44950 | 45000 | 45000 | 44950 | 781 |
| 353 | 20230817 | 142400 | 8203969750 | 44950 | 45050 | 45050 | 44900 | 1226 |
| 354 | 20230817 | 142300 | 8148802850 | 45050 | 45000 | 45050 | 45000 | 356 |
| 355 | 20230817 | 142200 | 8132770250 | 45000 | 45000 | 45050 | 45000 | 836 |
| 356 | 20230817 | 142100 | 8095119000 | 45050 | 45000 | 45050 | 45000 | 1076 |
| 357 | 20230817 | 142000 | 8046674800 | 45000 | 44950 | 45050 | 44950 | 884 |
| 358 | 20230817 | 141900 | 8006880150 | 45000 | 45000 | 45000 | 44950 | 367 |
| 359 | 20230817 | 141800 | 7990366200 | 45000 | 45000 | 45000 | 44950 | 893 |
| 360 | 20230817 | 141700 | 7950181550 | 45000 | 45000 | 45000 | 44950 | 228 |
| 361 | 20230817 | 141600 | 7939921950 | 44950 | 45050 | 45050 | 44950 | 898 |
| 362 | 20230817 | 141500 | 7899493150 | 45050 | 45050 | 45050 | 45000 | 372 |
| 363 | 20230817 | 141400 | 7882736550 | 45000 | 45050 | 45050 | 45000 | 268 |
| 364 | 20230817 | 141300 | 7870663650 | 45000 | 45050 | 45050 | 45000 | 867 |
| 365 | 20230817 | 141200 | 7831633800 | 45000 | 44950 | 45050 | 44950 | 482 |
| 366 | 20230817 | 141100 | 7809937350 | 45000 | 45000 | 45000 | 44950 | 328 |
| 367 | 20230817 | 141000 | 7795178600 | 44950 | 45000 | 45000 | 44950 | 828 |
| 368 | 20230817 | 140900 | 7757931750 | 45000 | 45000 | 45050 | 44950 | 562 |
| 369 | 20230817 | 140800 | 7732642000 | 45000 | 44950 | 45000 | 44950 | 315 |
| 370 | 20230817 | 140700 | 7718467300 | 45000 | 45000 | 45000 | 44950 | 348 |
| 371 | 20230817 | 140600 | 7702810800 | 45000 | 44950 | 45000 | 44950 | 363 |
| 372 | 20230817 | 140500 | 7686478650 | 44950 | 44950 | 45000 | 44900 | 529 |
| 373 | 20230817 | 140400 | 7662700350 | 44950 | 44950 | 45000 | 44900 | 796 |
| 374 | 20230817 | 140300 | 7626935300 | 45000 | 45000 | 45000 | 44950 | 490 |
| 375 | 20230817 | 140200 | 7604885750 | 45000 | 45000 | 45000 | 44950 | 510 |
| 376 | 20230817 | 140100 | 7581948150 | 44950 | 45000 | 45000 | 44950 | 500 |
| 377 | 20230817 | 140000 | 7559454500 | 44950 | 45000 | 45000 | 44950 | 855 |
| 378 | 20230817 | 135900 | 7520981600 | 45000 | 44900 | 45000 | 44900 | 345 |
| 379 | 20230817 | 135800 | 7505466600 | 44950 | 44900 | 45000 | 44900 | 399 |
| 380 | 20230817 | 135700 | 7487529550 | 44900 | 44950 | 45000 | 44900 | 477 |
| 381 | 20230817 | 135600 | 7466086100 | 44950 | 44900 | 44950 | 44900 | 516 |
| 382 | 20230817 | 135500 | 7442904800 | 44900 | 44950 | 44950 | 44900 | 656 |
| 383 | 20230817 | 135400 | 7413442900 | 44950 | 45000 | 45000 | 44900 | 781 |
| 384 | 20230817 | 135300 | 7378349950 | 44950 | 44950 | 45000 | 44950 | 321 |
| 385 | 20230817 | 135200 | 7363914400 | 44950 | 44950 | 44950 | 44900 | 363 |
| 386 | 20230817 | 135100 | 7347598900 | 44900 | 45000 | 45000 | 44900 | 959 |
| 387 | 20230817 | 135000 | 7304468900 | 45000 | 44950 | 45000 | 44950 | 554 |
| 388 | 20230817 | 134900 | 7279540750 | 45000 | 44950 | 45000 | 44950 | 471 |
| 389 | 20230817 | 134800 | 7258346950 | 44950 | 45000 | 45000 | 44950 | 489 |
| 390 | 20230817 | 134700 | 7236359050 | 45000 | 45000 | 45000 | 44950 | 248 |
| 391 | 20230817 | 134600 | 7225199800 | 45000 | 44900 | 45000 | 44900 | 916 |
| 392 | 20230817 | 134500 | 7184010300 | 44950 | 44950 | 44950 | 44900 | 407 |
| 393 | 20230817 | 134400 | 7165715850 | 44950 | 45000 | 45000 | 44900 | 929 |
| 394 | 20230817 | 134300 | 7123961500 | 45000 | 44950 | 45000 | 44950 | 945 |
| 395 | 20230817 | 134200 | 7081461400 | 44950 | 44900 | 44950 | 44900 | 328 |
| 396 | 20230817 | 134100 | 7066723250 | 44900 | 45000 | 45000 | 44900 | 898 |
| 397 | 20230817 | 134000 | 7026370000 | 44950 | 45000 | 45000 | 44950 | 613 |
| 398 | 20230817 | 133900 | 6998792350 | 44950 | 44950 | 45000 | 44950 | 681 |
| 399 | 20230817 | 133800 | 6968165450 | 44950 | 44950 | 45000 | 44950 | 694 |
| 400 | 20230817 | 133700 | 6936941550 | 45000 | 45000 | 45000 | 44950 | 598 |
| 401 | 20230817 | 133600 | 6910043750 | 44950 | 44950 | 45050 | 44900 | 1936 |
| 402 | 20230817 | 133500 | 6822977800 | 44950 | 45050 | 45050 | 44900 | 2319 |
| 403 | 20230817 | 133400 | 6718654250 | 45050 | 45100 | 45100 | 45050 | 1260 |
| 404 | 20230817 | 133300 | 6661876200 | 45100 | 45050 | 45100 | 45050 | 421 |
| 405 | 20230817 | 133200 | 6642898500 | 45050 | 45150 | 45150 | 45050 | 1417 |
| 406 | 20230817 | 133100 | 6578994800 | 45150 | 45200 | 45200 | 45100 | 1116 |
| 407 | 20230817 | 133000 | 6528619800 | 45150 | 45150 | 45200 | 45150 | 2090 |
| 408 | 20230817 | 132900 | 6434159200 | 45100 | 44950 | 45150 | 44950 | 10240 |
| 409 | 20230817 | 132800 | 5973148500 | 45000 | 44950 | 45000 | 44950 | 628 |
| 410 | 20230817 | 132700 | 5944894300 | 44950 | 45000 | 45000 | 44950 | 1106 |
| 411 | 20230817 | 132600 | 5895129750 | 45000 | 44950 | 45000 | 44900 | 961 |
| 412 | 20230817 | 132500 | 5851913800 | 44950 | 44850 | 44950 | 44850 | 4855 |
| 413 | 20230817 | 132400 | 5633947550 | 44850 | 44750 | 44850 | 44750 | 1621 |
| 414 | 20230817 | 132300 | 5561308900 | 44800 | 44750 | 44800 | 44750 | 453 |
| 415 | 20230817 | 132200 | 5541020300 | 44800 | 44750 | 44800 | 44700 | 893 |
| 416 | 20230817 | 132100 | 5501067050 | 44700 | 44650 | 44750 | 44650 | 1083 |
| 417 | 20230817 | 132000 | 5452655900 | 44650 | 44700 | 44700 | 44650 | 386 |
| 418 | 20230817 | 131900 | 5435402900 | 44700 | 44650 | 44700 | 44650 | 661 |
| 419 | 20230817 | 131800 | 5405881000 | 44650 | 44650 | 44650 | 44650 | 227 |
| 420 | 20230817 | 131700 | 5395745450 | 44650 | 44600 | 44650 | 44550 | 931 |
| 421 | 20230817 | 131600 | 5354215250 | 44600 | 44550 | 44600 | 44550 | 380 |
| 422 | 20230817 | 131500 | 5337267600 | 44600 | 44600 | 44600 | 44550 | 345 |
| 423 | 20230817 | 131400 | 5321880850 | 44600 | 44550 | 44600 | 44550 | 273 |
| 424 | 20230817 | 131300 | 5309705350 | 44600 | 44600 | 44600 | 44550 | 409 |
| 425 | 20230817 | 131200 | 5291465250 | 44550 | 44600 | 44600 | 44550 | 155 |
| 426 | 20230817 | 131100 | 5284552600 | 44600 | 44600 | 44600 | 44550 | 273 |
| 427 | 20230817 | 131000 | 5272378300 | 44600 | 44600 | 44600 | 44550 | 293 |
| 428 | 20230817 | 130900 | 5259312200 | 44600 | 44500 | 44600 | 44500 | 797 |
| 429 | 20230817 | 130800 | 5223803200 | 44500 | 44550 | 44550 | 44500 | 227 |
| 430 | 20230817 | 130700 | 5213690850 | 44500 | 44550 | 44550 | 44450 | 1415 |
| 431 | 20230817 | 130600 | 5150712000 | 44550 | 44450 | 44550 | 44450 | 2044 |
| 432 | 20230817 | 130500 | 5059734250 | 44450 | 44450 | 44500 | 44450 | 765 |
| 433 | 20230817 | 130400 | 5025693500 | 44500 | 44500 | 44500 | 44450 | 288 |
| 434 | 20230817 | 130300 | 5012886550 | 44500 | 44500 | 44500 | 44450 | 491 |
| 435 | 20230817 | 130200 | 4991037150 | 44500 | 44500 | 44500 | 44450 | 448 |
| 436 | 20230817 | 130100 | 4971106400 | 44500 | 44500 | 44500 | 44450 | 177 |
| 437 | 20230817 | 130000 | 4963230150 | 44450 | 44500 | 44500 | 44450 | 393 |
| 438 | 20230817 | 125900 | 4945742250 | 44500 | 44450 | 44500 | 44450 | 438 |
| 439 | 20230817 | 125800 | 4926267900 | 44450 | 44400 | 44450 | 44400 | 153 |
| 440 | 20230817 | 125700 | 4919469600 | 44450 | 44500 | 44500 | 44400 | 464 |
| 441 | 20230817 | 125600 | 4898831100 | 44500 | 44450 | 44500 | 44450 | 892 |
| 442 | 20230817 | 125500 | 4859165850 | 44500 | 44500 | 44500 | 44450 | 759 |
| 443 | 20230817 | 125400 | 4825419700 | 44450 | 44500 | 44500 | 44450 | 1043 |
| 444 | 20230817 | 125300 | 4779025300 | 44450 | 44450 | 44500 | 44450 | 832 |
| 445 | 20230817 | 125200 | 4742029400 | 44450 | 44450 | 44450 | 44400 | 432 |
| 446 | 20230817 | 125100 | 4722827200 | 44450 | 44450 | 44450 | 44450 | 306 |
| 447 | 20230817 | 125000 | 4709225500 | 44400 | 44350 | 44450 | 44350 | 2661 |
| 448 | 20230817 | 124900 | 4591028400 | 44400 | 44400 | 44400 | 44350 | 270 |
| 449 | 20230817 | 124800 | 4579040500 | 44400 | 44350 | 44400 | 44350 | 180 |
| 450 | 20230817 | 124700 | 4571049000 | 44400 | 44400 | 44400 | 44350 | 122 |
| 451 | 20230817 | 124600 | 4565632500 | 44400 | 44350 | 44400 | 44300 | 524 |
| 452 | 20230817 | 124500 | 4542383800 | 44350 | 44350 | 44350 | 44300 | 221 |
| 453 | 20230817 | 124400 | 4532582900 | 44350 | 44350 | 44350 | 44250 | 661 |
| 454 | 20230817 | 124300 | 4503296900 | 44300 | 44350 | 44400 | 44300 | 433 |
| 455 | 20230817 | 124200 | 4484090350 | 44400 | 44400 | 44400 | 44350 | 696 |
| 456 | 20230817 | 124100 | 4453215300 | 44350 | 44400 | 44400 | 44350 | 156 |
| 457 | 20230817 | 124000 | 4446291400 | 44350 | 44350 | 44400 | 44350 | 353 |
| 458 | 20230817 | 123900 | 4430631700 | 44350 | 44300 | 44350 | 44300 | 163 |
| 459 | 20230817 | 123800 | 4423402950 | 44300 | 44350 | 44350 | 44300 | 158 |
| 460 | 20230817 | 123700 | 4416395900 | 44350 | 44350 | 44350 | 44300 | 120 |
| 461 | 20230817 | 123600 | 4411074100 | 44350 | 44300 | 44350 | 44300 | 220 |
| 462 | 20230817 | 123500 | 4401317600 | 44350 | 44400 | 44400 | 44300 | 1339 |
| 463 | 20230817 | 123400 | 4341932450 | 44350 | 44350 | 44400 | 44350 | 677 |
| 464 | 20230817 | 123300 | 4311902250 | 44350 | 44350 | 44350 | 44300 | 244 |
| 465 | 20230817 | 123200 | 4301080950 | 44350 | 44300 | 44350 | 44300 | 117 |
| 466 | 20230817 | 123100 | 4295892150 | 44350 | 44300 | 44350 | 44300 | 112 |
| 467 | 20230817 | 123000 | 4290925750 | 44350 | 44300 | 44350 | 44300 | 243 |
| 468 | 20230817 | 122900 | 4280153450 | 44300 | 44300 | 44300 | 44250 | 136 |
| 469 | 20230817 | 122800 | 4274128700 | 44300 | 44300 | 44300 | 44250 | 264 |
| 470 | 20230817 | 122700 | 4262434350 | 44300 | 44300 | 44300 | 44250 | 85 |
| 471 | 20230817 | 122600 | 4258668900 | 44250 | 44250 | 44300 | 44250 | 432 |
| 472 | 20230817 | 122500 | 4239543550 | 44250 | 44250 | 44250 | 44200 | 123 |
| 473 | 20230817 | 122400 | 4234100850 | 44200 | 44250 | 44250 | 44200 | 265 |
| 474 | 20230817 | 122300 | 4222379950 | 44250 | 44250 | 44250 | 44250 | 89 |
| 475 | 20230817 | 122200 | 4218441700 | 44250 | 44250 | 44300 | 44200 | 346 |
| 476 | 20230817 | 122100 | 4203135300 | 44300 | 44250 | 44300 | 44200 | 492 |
| 477 | 20230817 | 122000 | 4181361500 | 44250 | 44200 | 44250 | 44200 | 162 |
| 478 | 20230817 | 121900 | 4174199250 | 44150 | 44200 | 44200 | 44150 | 204 |
| 479 | 20230817 | 121800 | 4165182500 | 44150 | 44200 | 44200 | 44150 | 580 |
| 480 | 20230817 | 121700 | 4139568700 | 44200 | 44200 | 44200 | 44150 | 201 |
| 481 | 20230817 | 121600 | 4130689900 | 44150 | 44200 | 44200 | 44150 | 300 |
| 482 | 20230817 | 121500 | 4117431250 | 44200 | 44250 | 44250 | 44200 | 382 |
| 483 | 20230817 | 121400 | 4100546500 | 44250 | 44200 | 44250 | 44200 | 429 |
| 484 | 20230817 | 121300 | 4081579850 | 44250 | 44250 | 44300 | 44200 | 297 |
| 485 | 20230817 | 121200 | 4068428000 | 44250 | 44200 | 44250 | 44200 | 217 |
| 486 | 20230817 | 121100 | 4058829150 | 44200 | 44250 | 44250 | 44200 | 621 |
| 487 | 20230817 | 121000 | 4031367450 | 44250 | 44250 | 44250 | 44150 | 527 |
| 488 | 20230817 | 120900 | 4008069700 | 44250 | 44300 | 44350 | 44200 | 791 |
| 489 | 20230817 | 120800 | 3973040450 | 44350 | 44350 | 44350 | 44300 | 59 |
| 490 | 20230817 | 120700 | 3970423850 | 44350 | 44350 | 44350 | 44300 | 417 |
| 491 | 20230817 | 120600 | 3951938200 | 44350 | 44200 | 44350 | 44200 | 561 |
| 492 | 20230817 | 120500 | 3927100850 | 44250 | 44350 | 44350 | 44250 | 1114 |
| 493 | 20230817 | 120400 | 3877750200 | 44350 | 44350 | 44350 | 44300 | 170 |
| 494 | 20230817 | 120300 | 3870210750 | 44350 | 44300 | 44350 | 44300 | 288 |
| 495 | 20230817 | 120200 | 3857451950 | 44250 | 44300 | 44300 | 44250 | 165 |
| 496 | 20230817 | 120100 | 3850142750 | 44300 | 44300 | 44300 | 44300 | 240 |
| 497 | 20230817 | 120000 | 3839510750 | 44300 | 44300 | 44300 | 44250 | 191 |
| 498 | 20230817 | 115900 | 3831050600 | 44300 | 44300 | 44300 | 44250 | 400 |
| 499 | 20230817 | 115800 | 3813342250 | 44300 | 44250 | 44300 | 44250 | 131 |
| 500 | 20230817 | 115700 | 3807539500 | 44300 | 44300 | 44300 | 44300 | 213 |
| 501 | 20230817 | 115600 | 3798103600 | 44250 | 44300 | 44300 | 44250 | 154 |
| 502 | 20230817 | 115500 | 3791281600 | 44250 | 44300 | 44300 | 44250 | 451 |
| 503 | 20230817 | 115400 | 3771322650 | 44250 | 44300 | 44300 | 44250 | 782 |
| 504 | 20230817 | 115300 | 3736713100 | 44300 | 44300 | 44300 | 44250 | 187 |
| 505 | 20230817 | 115200 | 3728429150 | 44300 | 44300 | 44300 | 44250 | 183 |
| 506 | 20230817 | 115100 | 3720324200 | 44250 | 44300 | 44300 | 44250 | 219 |
| 507 | 20230817 | 115000 | 3710622700 | 44300 | 44250 | 44300 | 44250 | 449 |
| 508 | 20230817 | 114900 | 3690748100 | 44300 | 44300 | 44300 | 44250 | 124 |
| 509 | 20230817 | 114800 | 3685255950 | 44300 | 44350 | 44350 | 44200 | 441 |
| 510 | 20230817 | 114700 | 3665734150 | 44300 | 44350 | 44350 | 44300 | 1153 |
| 511 | 20230817 | 114600 | 3614644450 | 44300 | 44350 | 44350 | 44300 | 80 |
| 512 | 20230817 | 114500 | 3611097800 | 44350 | 44350 | 44350 | 44300 | 248 |
| 513 | 20230817 | 114400 | 3600099250 | 44350 | 44350 | 44350 | 44350 | 195 |
| 514 | 20230817 | 114300 | 3591451000 | 44300 | 44350 | 44350 | 44300 | 491 |
| 515 | 20230817 | 114200 | 3569688900 | 44350 | 44350 | 44350 | 44300 | 342 |
| 516 | 20230817 | 114100 | 3554526200 | 44300 | 44350 | 44350 | 44300 | 82 |
| 517 | 20230817 | 114000 | 3550889550 | 44350 | 44350 | 44350 | 44300 | 585 |
| 518 | 20230817 | 113900 | 3524947500 | 44350 | 44350 | 44350 | 44250 | 551 |
| 519 | 20230817 | 113800 | 3500535100 | 44350 | 44300 | 44350 | 44300 | 584 |
| 520 | 20230817 | 113700 | 3474654250 | 44300 | 44300 | 44300 | 44250 | 2221 |
| 521 | 20230817 | 113600 | 3376264200 | 44250 | 44250 | 44300 | 44250 | 472 |
| 522 | 20230817 | 113500 | 3355372750 | 44250 | 44300 | 44300 | 44250 | 487 |
| 523 | 20230817 | 113400 | 3333809800 | 44300 | 44250 | 44300 | 44250 | 410 |
| 524 | 20230817 | 113300 | 3315658750 | 44250 | 44300 | 44300 | 44200 | 732 |
| 525 | 20230817 | 113200 | 3283263500 | 44300 | 44300 | 44300 | 44250 | 940 |
| 526 | 20230817 | 113100 | 3241644300 | 44300 | 44200 | 44300 | 44150 | 1833 |
| 527 | 20230817 | 113000 | 3160590150 | 44200 | 44150 | 44200 | 44150 | 886 |
| 528 | 20230817 | 112900 | 3121454150 | 44200 | 44150 | 44200 | 44150 | 294 |
| 529 | 20230817 | 112800 | 3108460000 | 44150 | 44200 | 44200 | 44150 | 750 |
| 530 | 20230817 | 112700 | 3075310100 | 44200 | 44150 | 44200 | 44100 | 399 |
| 531 | 20230817 | 112600 | 3057689300 | 44150 | 44150 | 44150 | 44100 | 784 |
| 532 | 20230817 | 112500 | 3023101000 | 44150 | 44050 | 44150 | 44050 | 669 |
| 533 | 20230817 | 112400 | 2993582500 | 44100 | 44100 | 44100 | 44050 | 236 |
| 534 | 20230817 | 112300 | 2983174950 | 44100 | 44000 | 44100 | 44000 | 449 |
| 535 | 20230817 | 112200 | 2963393050 | 44000 | 44100 | 44150 | 44000 | 1472 |
| 536 | 20230817 | 112100 | 2898486700 | 44100 | 44100 | 44100 | 44050 | 319 |
| 537 | 20230817 | 112000 | 2884420850 | 44100 | 44100 | 44100 | 44050 | 922 |
| 538 | 20230817 | 111900 | 2843760800 | 44050 | 44000 | 44050 | 43950 | 2659 |
| 539 | 20230817 | 111800 | 2726760500 | 44000 | 43950 | 44000 | 43900 | 569 |
| 540 | 20230817 | 111700 | 2701748000 | 43950 | 43950 | 43950 | 43900 | 843 |
| 541 | 20230817 | 111600 | 2664698400 | 43900 | 43900 | 43900 | 43900 | 424 |
| 542 | 20230817 | 111500 | 2646084800 | 43900 | 43900 | 43900 | 43850 | 250 |
| 543 | 20230817 | 111400 | 2635109950 | 43900 | 43800 | 43900 | 43800 | 441 |
| 544 | 20230817 | 111300 | 2615782000 | 43800 | 43900 | 44000 | 43800 | 2946 |
| 545 | 20230817 | 111200 | 2486359400 | 43900 | 43900 | 43900 | 43850 | 294 |
| 546 | 20230817 | 111100 | 2473453000 | 43900 | 43900 | 43900 | 43850 | 591 |
| 547 | 20230817 | 111000 | 2447508250 | 43900 | 43750 | 43900 | 43750 | 1601 |
| 548 | 20230817 | 110900 | 2377420700 | 43750 | 43750 | 43750 | 43750 | 467 |
| 549 | 20230817 | 110800 | 2356989450 | 43750 | 43750 | 43750 | 43700 | 287 |
| 550 | 20230817 | 110700 | 2344433900 | 43700 | 43700 | 43750 | 43700 | 711 |
| 551 | 20230817 | 110600 | 2313354400 | 43700 | 43600 | 43700 | 43600 | 737 |
| 552 | 20230817 | 110500 | 2281171250 | 43650 | 43650 | 43650 | 43600 | 340 |
| 553 | 20230817 | 110400 | 2266330350 | 43650 | 43650 | 43650 | 43600 | 170 |
| 554 | 20230817 | 110300 | 2258909950 | 43600 | 43650 | 43650 | 43600 | 369 |
| 555 | 20230817 | 110200 | 2242803150 | 43650 | 43650 | 43650 | 43650 | 51 |
| 556 | 20230817 | 110100 | 2240577000 | 43650 | 43650 | 43650 | 43600 | 266 |
| 557 | 20230817 | 110000 | 2228966800 | 43650 | 43650 | 43650 | 43600 | 226 |
| 558 | 20230817 | 105900 | 2219102350 | 43650 | 43650 | 43650 | 43650 | 54 |
| 559 | 20230817 | 105800 | 2216745250 | 43650 | 43450 | 43650 | 43450 | 601 |
| 560 | 20230817 | 105700 | 2190560700 | 43500 | 43500 | 43500 | 43450 | 200 |
| 561 | 20230817 | 105600 | 2181860750 | 43500 | 43500 | 43500 | 43450 | 145 |
| 562 | 20230817 | 105500 | 2175557550 | 43450 | 43450 | 43500 | 43450 | 158 |
| 563 | 20230817 | 105400 | 2168689100 | 43500 | 43600 | 43600 | 43450 | 486 |
| 564 | 20230817 | 105300 | 2147530400 | 43600 | 43600 | 43600 | 43600 | 87 |
| 565 | 20230817 | 105200 | 2143737200 | 43600 | 43600 | 43600 | 43550 | 199 |
| 566 | 20230817 | 105100 | 2135060900 | 43550 | 43600 | 43600 | 43550 | 254 |
| 567 | 20230817 | 105000 | 2123998000 | 43600 | 43600 | 43600 | 43550 | 257 |
| 568 | 20230817 | 104900 | 2112795750 | 43550 | 43550 | 43600 | 43550 | 155 |
| 569 | 20230817 | 104800 | 2106039500 | 43600 | 43550 | 43600 | 43550 | 151 |
| 570 | 20230817 | 104700 | 2099463100 | 43550 | 43600 | 43600 | 43500 | 480 |
| 571 | 20230817 | 104600 | 2078557950 | 43550 | 43500 | 43600 | 43500 | 306 |
| 572 | 20230817 | 104500 | 2065228000 | 43500 | 43500 | 43500 | 43450 | 205 |
| 573 | 20230817 | 104400 | 2056311800 | 43500 | 43500 | 43500 | 43450 | 53 |
| 574 | 20230817 | 104300 | 2054006400 | 43500 | 43500 | 43500 | 43450 | 206 |
| 575 | 20230817 | 104200 | 2045046400 | 43450 | 43500 | 43500 | 43450 | 445 |
| 576 | 20230817 | 104100 | 2025689000 | 43450 | 43350 | 43450 | 43350 | 363 |
| 577 | 20230817 | 104000 | 2009925350 | 43400 | 43300 | 43400 | 43300 | 243 |
| 578 | 20230817 | 103900 | 1999383200 | 43350 | 43300 | 43350 | 43300 | 46 |
| 579 | 20230817 | 103800 | 1997389450 | 43350 | 43350 | 43350 | 43300 | 215 |
| 580 | 20230817 | 103700 | 1988069700 | 43350 | 43350 | 43400 | 43300 | 231 |
| 581 | 20230817 | 103600 | 1978055250 | 43300 | 43300 | 43350 | 43250 | 160 |
| 582 | 20230817 | 103500 | 1971126350 | 43350 | 43300 | 43350 | 43300 | 122 |
| 583 | 20230817 | 103400 | 1965839050 | 43300 | 43250 | 43300 | 43200 | 329 |
| 584 | 20230817 | 103300 | 1951613550 | 43250 | 43200 | 43300 | 43200 | 194 |
| 585 | 20230817 | 103200 | 1943222800 | 43250 | 43150 | 43350 | 43150 | 507 |
| 586 | 20230817 | 103100 | 1921296200 | 43150 | 43150 | 43150 | 43150 | 133 |
| 587 | 20230817 | 103000 | 1915557250 | 43150 | 43150 | 43150 | 43100 | 120 |
| 588 | 20230817 | 102900 | 1910381750 | 43150 | 43050 | 43150 | 43000 | 280 |
| 589 | 20230817 | 102800 | 1898318550 | 43050 | 43050 | 43050 | 43000 | 160 |
| 590 | 20230817 | 102700 | 1891430900 | 43050 | 43100 | 43100 | 43000 | 79 |
| 591 | 20230817 | 102600 | 1888028550 | 43100 | 43050 | 43100 | 43000 | 402 |
| 592 | 20230817 | 102500 | 1870725100 | 43000 | 43100 | 43100 | 43000 | 116 |
| 593 | 20230817 | 102400 | 1865732400 | 43100 | 43150 | 43150 | 43000 | 528 |
| 594 | 20230817 | 102300 | 1843002700 | 43200 | 43150 | 43200 | 43100 | 112 |
| 595 | 20230817 | 102200 | 1838169900 | 43150 | 43200 | 43200 | 43100 | 224 |
| 596 | 20230817 | 102100 | 1828496750 | 43150 | 43150 | 43250 | 43150 | 213 |
| 597 | 20230817 | 102000 | 1819301350 | 43200 | 43300 | 43300 | 43150 | 227 |
| 598 | 20230817 | 101900 | 1809486950 | 43300 | 43250 | 43300 | 43050 | 774 |
| 599 | 20230817 | 101800 | 1776075150 | 43300 | 43300 | 43300 | 43300 | 17 |
| 600 | 20230817 | 101700 | 1775339050 | 43300 | 43200 | 43300 | 43150 | 194 |
| 601 | 20230817 | 101600 | 1766955900 | 43200 | 43150 | 43200 | 43150 | 228 |
| 602 | 20230817 | 101500 | 1757116800 | 43100 | 43100 | 43150 | 43100 | 79 |
| 603 | 20230817 | 101400 | 1753710000 | 43100 | 43150 | 43150 | 43100 | 59 |
| 604 | 20230817 | 101300 | 1751165300 | 43100 | 43200 | 43200 | 43100 | 385 |
| 605 | 20230817 | 101200 | 1734544850 | 43250 | 43300 | 43300 | 43250 | 476 |
| 606 | 20230817 | 101100 | 1713950300 | 43350 | 43350 | 43350 | 43350 | 62 |
| 607 | 20230817 | 101000 | 1711262600 | 43350 | 43400 | 43400 | 43350 | 440 |
| 608 | 20230817 | 100900 | 1692183000 | 43400 | 43350 | 43400 | 43350 | 85 |
| 609 | 20230817 | 100800 | 1688495150 | 43400 | 43350 | 43400 | 43350 | 280 |
| 610 | 20230817 | 100700 | 1676355900 | 43300 | 43400 | 43400 | 43300 | 117 |
| 611 | 20230817 | 100600 | 1671283000 | 43350 | 43350 | 43350 | 43300 | 211 |
| 612 | 20230817 | 100500 | 1662138250 | 43350 | 43200 | 43350 | 43200 | 139 |
| 613 | 20230817 | 100400 | 1656126900 | 43200 | 43400 | 43400 | 43200 | 200 |
| 614 | 20230817 | 100300 | 1647459150 | 43400 | 43350 | 43400 | 43350 | 224 |
| 615 | 20230817 | 100200 | 1637746200 | 43350 | 43250 | 43350 | 43150 | 405 |
| 616 | 20230817 | 100100 | 1620209200 | 43150 | 43250 | 43250 | 43050 | 630 |
| 617 | 20230817 | 100000 | 1593048950 | 43250 | 43200 | 43250 | 43200 | 169 |
| 618 | 20230817 | 095900 | 1585746750 | 43200 | 43300 | 43300 | 43150 | 154 |
| 619 | 20230817 | 095800 | 1579090800 | 43300 | 43150 | 43300 | 43150 | 270 |
| 620 | 20230817 | 095700 | 1567436900 | 43150 | 43150 | 43150 | 43100 | 98 |
| 621 | 20230817 | 095600 | 1563208250 | 43100 | 43050 | 43100 | 43050 | 283 |
| 622 | 20230817 | 095500 | 1551015450 | 43100 | 43050 | 43100 | 43050 | 251 |
| 623 | 20230817 | 095400 | 1540200900 | 43050 | 43100 | 43150 | 43050 | 450 |
| 624 | 20230817 | 095300 | 1520807550 | 43150 | 43100 | 43150 | 43100 | 38 |
| 625 | 20230817 | 095200 | 1519167900 | 43100 | 43200 | 43200 | 43100 | 1289 |
| 626 | 20230817 | 095100 | 1463554650 | 43200 | 43200 | 43250 | 43200 | 270 |
| 627 | 20230817 | 095000 | 1451889650 | 43200 | 43200 | 43250 | 43200 | 558 |
| 628 | 20230817 | 094900 | 1427782350 | 43200 | 43200 | 43200 | 43200 | 185 |
| 629 | 20230817 | 094800 | 1419790350 | 43200 | 43250 | 43250 | 43200 | 582 |
| 630 | 20230817 | 094700 | 1394640650 | 43200 | 43300 | 43300 | 43150 | 478 |
| 631 | 20230817 | 094600 | 1373983000 | 43300 | 43400 | 43400 | 43300 | 939 |
| 632 | 20230817 | 094500 | 1333284650 | 43450 | 43400 | 43600 | 43400 | 678 |
| 633 | 20230817 | 094400 | 1303787600 | 43400 | 43450 | 43450 | 43400 | 83 |
| 634 | 20230817 | 094300 | 1300184300 | 43450 | 43550 | 43550 | 43450 | 271 |
| 635 | 20230817 | 094200 | 1288401850 | 43550 | 43550 | 43550 | 43500 | 104 |
| 636 | 20230817 | 094100 | 1283876350 | 43550 | 43450 | 43550 | 43450 | 274 |
| 637 | 20230817 | 094000 | 1271962700 | 43450 | 43500 | 43500 | 43400 | 326 |
| 638 | 20230817 | 093900 | 1257803450 | 43500 | 43500 | 43500 | 43500 | 185 |
| 639 | 20230817 | 093800 | 1249755950 | 43500 | 43650 | 43650 | 43500 | 425 |
| 640 | 20230817 | 093700 | 1231232250 | 43650 | 43600 | 43650 | 43600 | 302 |
| 641 | 20230817 | 093600 | 1218064600 | 43600 | 43450 | 43600 | 43450 | 430 |
| 642 | 20230817 | 093500 | 1199350450 | 43450 | 43500 | 43500 | 43450 | 117 |
| 643 | 20230817 | 093400 | 1194261100 | 43500 | 43650 | 43650 | 43450 | 1150 |
| 644 | 20230817 | 093300 | 1144194900 | 43600 | 43400 | 43600 | 43350 | 2436 |
| 645 | 20230817 | 093200 | 1038160950 | 43400 | 43450 | 43450 | 43300 | 801 |
| 646 | 20230817 | 093100 | 1003389650 | 43500 | 43500 | 43500 | 43450 | 85 |
| 647 | 20230817 | 093000 | 999693700 | 43500 | 43400 | 43500 | 43400 | 333 |
| 648 | 20230817 | 092900 | 985230850 | 43450 | 43550 | 43600 | 43350 | 2860 |
| 649 | 20230817 | 092800 | 860847050 | 43600 | 43600 | 43600 | 43550 | 182 |
| 650 | 20230817 | 092700 | 852912800 | 43600 | 43600 | 43600 | 43550 | 245 |
| 651 | 20230817 | 092600 | 842234450 | 43600 | 43600 | 43600 | 43550 | 105 |
| 652 | 20230817 | 092500 | 837659250 | 43600 | 43550 | 43600 | 43500 | 184 |
| 653 | 20230817 | 092400 | 829645900 | 43550 | 43550 | 43600 | 43550 | 1810 |
| 654 | 20230817 | 092300 | 750818400 | 43550 | 43550 | 43600 | 43500 | 734 |
| 655 | 20230817 | 092200 | 718861800 | 43550 | 43450 | 43600 | 43450 | 959 |
| 656 | 20230817 | 092100 | 677106550 | 43450 | 43450 | 43500 | 43400 | 411 |
| 657 | 20230817 | 092000 | 659252500 | 43400 | 43450 | 43450 | 43400 | 122 |
| 658 | 20230817 | 091900 | 653953700 | 43400 | 43550 | 43550 | 43300 | 566 |
| 659 | 20230817 | 091800 | 629369800 | 43550 | 43400 | 43550 | 43400 | 724 |
| 660 | 20230817 | 091700 | 597875250 | 43400 | 43450 | 43500 | 43300 | 934 |
| 661 | 20230817 | 091600 | 557378450 | 43500 | 43550 | 43600 | 43450 | 719 |
| 662 | 20230817 | 091500 | 526071600 | 43550 | 43550 | 43550 | 43400 | 355 |
| 663 | 20230817 | 091400 | 510633100 | 43550 | 43200 | 43550 | 43200 | 3478 |
| 664 | 20230817 | 091300 | 359987000 | 43200 | 43300 | 43300 | 43200 | 170 |
| 665 | 20230817 | 091200 | 352635800 | 43300 | 43300 | 43300 | 43250 | 492 |
| 666 | 20230817 | 091100 | 331345700 | 43350 | 43500 | 43500 | 43350 | 527 |
| 667 | 20230817 | 091000 | 308476850 | 43550 | 43400 | 43550 | 43400 | 483 |
| 668 | 20230817 | 090900 | 287478350 | 43400 | 43500 | 43500 | 43350 | 62 |
| 669 | 20230817 | 090800 | 284789600 | 43400 | 43550 | 43550 | 43200 | 648 |
| 670 | 20230817 | 090700 | 256748150 | 43450 | 43450 | 43650 | 43450 | 611 |
| 671 | 20230817 | 090600 | 230153000 | 43400 | 43350 | 43550 | 43350 | 196 |
| 672 | 20230817 | 090500 | 221642100 | 43350 | 43550 | 43700 | 43300 | 1020 |
| 673 | 20230817 | 090400 | 177207200 | 43600 | 43350 | 43600 | 43350 | 591 |
| 674 | 20230817 | 090300 | 151545750 | 43350 | 43100 | 43350 | 43050 | 827 |
| 675 | 20230817 | 090200 | 115813850 | 43100 | 43250 | 43250 | 43100 | 457 |
| 676 | 20230817 | 090100 | 96095850 | 43250 | 43500 | 43500 | 43150 | 598 |
| 677 | 20230817 | 090000 | 70234200 | 43450 | 43200 | 43600 | 43200 | 1570 |