37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 202600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 15003 |
| 3 | 20230817 | 202500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20230817 | 202400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20230817 | 202300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20230817 | 202200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20230817 | 202100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20230817 | 202000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20230817 | 201900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20230817 | 201800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20230817 | 201700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20230817 | 201600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20230817 | 201500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20230817 | 201400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20230817 | 201300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20230817 | 201200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20230817 | 201100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20230817 | 201000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20230817 | 200900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20230817 | 200800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20230817 | 200700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20230817 | 200600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20230817 | 200500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20230817 | 200400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20230817 | 200300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20230817 | 200200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20230817 | 200100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20230817 | 200000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20230817 | 195900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20230817 | 195800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20230817 | 195700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20230817 | 195600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 15003 |
| 33 | 20230817 | 195500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20230817 | 195400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20230817 | 195300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20230817 | 195200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20230817 | 195100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20230817 | 195000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20230817 | 194900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20230817 | 194800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20230817 | 194700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20230817 | 194600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20230817 | 194500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20230817 | 194400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20230817 | 194300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20230817 | 194200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20230817 | 194100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20230817 | 194000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20230817 | 193900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20230817 | 193800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20230817 | 193700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20230817 | 193600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20230817 | 193500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20230817 | 193400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20230817 | 193300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20230817 | 193200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20230817 | 193100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20230817 | 193000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20230817 | 192900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20230817 | 192800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20230817 | 192700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20230817 | 192600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 15003 |
| 63 | 20230817 | 192500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20230817 | 192400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20230817 | 192300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20230817 | 192200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20230817 | 192100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20230817 | 192000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20230817 | 191900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20230817 | 191800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20230817 | 191700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20230817 | 191600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20230817 | 191500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20230817 | 191400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20230817 | 191300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20230817 | 191200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20230817 | 191100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20230817 | 191000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20230817 | 190900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20230817 | 190800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20230817 | 190700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20230817 | 190600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20230817 | 190500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20230817 | 190400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20230817 | 190300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20230817 | 190200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20230817 | 190100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20230817 | 190000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20230817 | 185900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20230817 | 185800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20230817 | 185700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20230817 | 185600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 15003 |
| 93 | 20230817 | 185500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20230817 | 185400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20230817 | 185300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20230817 | 185200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20230817 | 185100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20230817 | 185000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20230817 | 184900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20230817 | 184800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20230817 | 184700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20230817 | 184600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20230817 | 184500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20230817 | 184400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20230817 | 184300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20230817 | 184200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20230817 | 184100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20230817 | 184000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20230817 | 183900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20230817 | 183800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20230817 | 183700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20230817 | 183600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20230817 | 183500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20230817 | 183400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20230817 | 183300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20230817 | 183200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20230817 | 183100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20230817 | 183000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20230817 | 182900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20230817 | 182800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20230817 | 182700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20230817 | 182600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 15003 |
| 123 | 20230817 | 182500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20230817 | 182400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20230817 | 182300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20230817 | 182200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20230817 | 182100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20230817 | 182000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20230817 | 181900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20230817 | 181800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20230817 | 181700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20230817 | 181600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20230817 | 181500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20230817 | 181400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20230817 | 181300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20230817 | 181200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20230817 | 181100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20230817 | 181000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20230817 | 180900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20230817 | 180800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20230817 | 180700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20230817 | 180600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20230817 | 180500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20230817 | 180400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20230817 | 180300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20230817 | 180200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20230817 | 180100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20230817 | 180000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20230817 | 175900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20230817 | 175800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20230817 | 175700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20230817 | 175600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 15003 |
| 153 | 20230817 | 175500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20230817 | 175400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20230817 | 175300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20230817 | 175200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20230817 | 175100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20230817 | 175000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20230817 | 174900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20230817 | 174800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20230817 | 174700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20230817 | 174600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20230817 | 174500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20230817 | 174400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20230817 | 174300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20230817 | 174200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20230817 | 174100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20230817 | 174000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20230817 | 173900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20230817 | 173800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20230817 | 173700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20230817 | 173600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20230817 | 173500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20230817 | 173400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20230817 | 173300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20230817 | 173200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20230817 | 173100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20230817 | 173000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20230817 | 172900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20230817 | 172800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20230817 | 172700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20230817 | 172600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 15003 |
| 183 | 20230817 | 172500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20230817 | 172400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20230817 | 172300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20230817 | 172200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20230817 | 172100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20230817 | 172000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20230817 | 171900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20230817 | 171800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20230817 | 171700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20230817 | 171600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20230817 | 171500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20230817 | 171400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20230817 | 171300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20230817 | 171200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20230817 | 171100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20230817 | 171000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20230817 | 170900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20230817 | 170800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20230817 | 170700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20230817 | 170600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20230817 | 170500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20230817 | 170400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20230817 | 170300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20230817 | 170200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20230817 | 170100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20230817 | 170000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20230817 | 165900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20230817 | 165800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20230817 | 165700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20230817 | 165600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 15003 |
| 213 | 20230817 | 165500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20230817 | 165400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20230817 | 165300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20230817 | 165200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20230817 | 165100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20230817 | 165000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20230817 | 164900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20230817 | 164800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20230817 | 164700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20230817 | 164600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20230817 | 164500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20230817 | 164400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20230817 | 164300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20230817 | 164200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20230817 | 164100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20230817 | 164000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20230817 | 163900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20230817 | 163800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20230817 | 163700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20230817 | 163600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20230817 | 163500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20230817 | 163400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20230817 | 163300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20230817 | 163200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20230817 | 163100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20230817 | 163000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20230817 | 162900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20230817 | 162800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20230817 | 162700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 242 | 20230817 | 162600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 15003 |
| 243 | 20230817 | 162500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 244 | 20230817 | 162400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 245 | 20230817 | 162300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 246 | 20230817 | 162200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 247 | 20230817 | 162100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 248 | 20230817 | 162000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 249 | 20230817 | 161900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 250 | 20230817 | 161800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 251 | 20230817 | 161700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 252 | 20230817 | 161600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 253 | 20230817 | 161500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 254 | 20230817 | 161400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 255 | 20230817 | 161300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 256 | 20230817 | 161200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 257 | 20230817 | 161100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 258 | 20230817 | 161000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 259 | 20230817 | 160900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 260 | 20230817 | 160800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 261 | 20230817 | 160700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 262 | 20230817 | 160600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 263 | 20230817 | 160500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 264 | 20230817 | 160400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 265 | 20230817 | 160300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 266 | 20230817 | 160200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 267 | 20230817 | 160100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 268 | 20230817 | 160000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 269 | 20230817 | 155900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 270 | 20230817 | 155800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 271 | 20230817 | 155700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 272 | 20230817 | 155600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 15003 |
| 273 | 20230817 | 155500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 274 | 20230817 | 155400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 275 | 20230817 | 155300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 276 | 20230817 | 155200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 277 | 20230817 | 155100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 278 | 20230817 | 155000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 279 | 20230817 | 154900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 280 | 20230817 | 154800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 281 | 20230817 | 154700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 282 | 20230817 | 154600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 283 | 20230817 | 154500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 284 | 20230817 | 154400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 285 | 20230817 | 154300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 286 | 20230817 | 154200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 287 | 20230817 | 154100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 288 | 20230817 | 154000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 289 | 20230817 | 153900 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 290 | 20230817 | 153800 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 291 | 20230817 | 153700 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 292 | 20230817 | 153600 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 293 | 20230817 | 153500 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 294 | 20230817 | 153400 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 295 | 20230817 | 153300 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 296 | 20230817 | 153200 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 297 | 20230817 | 153100 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 298 | 20230817 | 153000 | 13040116500 | 44100 | 44100 | 44100 | 44100 | 15003 |
| 299 | 20230817 | 152900 | 12378484200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 300 | 20230817 | 152800 | 12378484200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 301 | 20230817 | 152700 | 12378484200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 302 | 20230817 | 152600 | 12378484200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 303 | 20230817 | 152500 | 12378484200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 304 | 20230817 | 152400 | 12378484200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 305 | 20230817 | 152300 | 12378484200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 306 | 20230817 | 152200 | 12378484200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 307 | 20230817 | 152100 | 12378484200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 308 | 20230817 | 152000 | 12378484200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 309 | 20230817 | 151900 | 12378484200 | 44100 | 44150 | 44200 | 44100 | 572 |
| 310 | 20230817 | 151800 | 12353230450 | 44100 | 44150 | 44150 | 44100 | 686 |
| 311 | 20230817 | 151700 | 12322963700 | 44150 | 44100 | 44150 | 44100 | 298 |
| 312 | 20230817 | 151600 | 12309819900 | 44150 | 44100 | 44150 | 44100 | 280 |
| 313 | 20230817 | 151500 | 12297462500 | 44150 | 44100 | 44150 | 44050 | 1497 |
| 314 | 20230817 | 151400 | 12231445550 | 44100 | 44100 | 44100 | 44050 | 565 |
| 315 | 20230817 | 151300 | 12206533250 | 44100 | 44100 | 44100 | 44050 | 1202 |
| 316 | 20230817 | 151200 | 12153525600 | 44050 | 44050 | 44100 | 44050 | 1573 |
| 317 | 20230817 | 151100 | 12084234150 | 44000 | 44050 | 44050 | 44000 | 89 |
| 318 | 20230817 | 151000 | 12080313850 | 44000 | 44050 | 44050 | 44000 | 54 |
| 319 | 20230817 | 150900 | 12077935900 | 44050 | 44050 | 44100 | 44050 | 830 |
| 320 | 20230817 | 150800 | 12041369350 | 44050 | 44050 | 44100 | 44050 | 2019 |
| 321 | 20230817 | 150700 | 11952419400 | 44050 | 44050 | 44050 | 44000 | 571 |
| 322 | 20230817 | 150600 | 11927267400 | 44050 | 44050 | 44050 | 44000 | 178 |
| 323 | 20230817 | 150500 | 11919429800 | 44050 | 44050 | 44100 | 44050 | 750 |
| 324 | 20230817 | 150400 | 11886390600 | 44050 | 44100 | 44100 | 44050 | 79 |
| 325 | 20230817 | 150300 | 11882909800 | 44100 | 43950 | 44100 | 43950 | 7320 |
| 326 | 20230817 | 150200 | 11560580250 | 44000 | 44000 | 44000 | 43950 | 746 |
| 327 | 20230817 | 150100 | 11527758350 | 43950 | 44000 | 44000 | 43950 | 172 |
| 328 | 20230817 | 150000 | 11520198900 | 44000 | 44000 | 44000 | 43950 | 1063 |
| 329 | 20230817 | 145900 | 11473472550 | 44000 | 43950 | 44000 | 43950 | 1488 |
| 330 | 20230817 | 145800 | 11408044600 | 43950 | 43950 | 44000 | 43950 | 484 |
| 331 | 20230817 | 145700 | 11386754550 | 43950 | 43950 | 44000 | 43950 | 275 |
| 332 | 20230817 | 145600 | 11374663100 | 43950 | 44050 | 44050 | 43950 | 370 |
| 333 | 20230817 | 145500 | 11358386800 | 44000 | 44000 | 44050 | 44000 | 2114 |
| 334 | 20230817 | 145400 | 11265370650 | 44000 | 44000 | 44000 | 44000 | 329 |
| 335 | 20230817 | 145300 | 11250894650 | 44000 | 44000 | 44000 | 43950 | 2207 |
| 336 | 20230817 | 145200 | 11153787250 | 44000 | 43950 | 44000 | 43950 | 946 |
| 337 | 20230817 | 145100 | 11112174550 | 43950 | 43950 | 44000 | 43950 | 298 |
| 338 | 20230817 | 145000 | 11099075500 | 43950 | 44000 | 44050 | 43950 | 376 |
| 339 | 20230817 | 144900 | 11082526450 | 44050 | 44050 | 44050 | 44000 | 726 |
| 340 | 20230817 | 144800 | 11050581250 | 44050 | 44000 | 44050 | 44000 | 376 |
| 341 | 20230817 | 144700 | 11034034700 | 44000 | 44000 | 44050 | 44000 | 489 |
| 342 | 20230817 | 144600 | 11012517050 | 44000 | 44000 | 44050 | 44000 | 606 |
| 343 | 20230817 | 144500 | 10985844200 | 44050 | 43950 | 44050 | 43950 | 2152 |
| 344 | 20230817 | 144400 | 10891177150 | 43900 | 43950 | 43950 | 43900 | 1639 |
| 345 | 20230817 | 144300 | 10819163900 | 43950 | 43950 | 43950 | 43900 | 7756 |
| 346 | 20230817 | 144200 | 10478295600 | 44000 | 44050 | 44050 | 43950 | 4157 |
| 347 | 20230817 | 144100 | 10295438950 | 44000 | 44050 | 44050 | 44000 | 2079 |
| 348 | 20230817 | 144000 | 10203949250 | 44000 | 44000 | 44050 | 44000 | 750 |
| 349 | 20230817 | 143900 | 10170938700 | 44000 | 44050 | 44100 | 44000 | 2418 |
| 350 | 20230817 | 143800 | 10064426250 | 44100 | 44050 | 44100 | 44050 | 176 |
| 351 | 20230817 | 143700 | 10056672200 | 44050 | 44050 | 44100 | 44050 | 418 |
| 352 | 20230817 | 143600 | 10038245250 | 44050 | 44200 | 44200 | 44050 | 7399 |
| 353 | 20230817 | 143500 | 9711840900 | 44150 | 44150 | 44200 | 44150 | 367 |
| 354 | 20230817 | 143400 | 9695637350 | 44150 | 44150 | 44200 | 44150 | 147 |
| 355 | 20230817 | 143300 | 9689145650 | 44150 | 44150 | 44200 | 44150 | 521 |
| 356 | 20230817 | 143200 | 9666141950 | 44150 | 44150 | 44150 | 44150 | 617 |
| 357 | 20230817 | 143100 | 9638901400 | 44150 | 44150 | 44200 | 44150 | 267 |
| 358 | 20230817 | 143000 | 9627111200 | 44150 | 44150 | 44200 | 44150 | 235 |
| 359 | 20230817 | 142900 | 9616735800 | 44150 | 44200 | 44250 | 44150 | 2987 |
| 360 | 20230817 | 142800 | 9484754800 | 44200 | 44200 | 44250 | 44200 | 224 |
| 361 | 20230817 | 142700 | 9474848400 | 44200 | 44200 | 44200 | 44200 | 678 |
| 362 | 20230817 | 142600 | 9444880800 | 44200 | 44200 | 44200 | 44200 | 105 |
| 363 | 20230817 | 142500 | 9440239800 | 44200 | 44200 | 44250 | 44200 | 512 |
| 364 | 20230817 | 142400 | 9417607400 | 44200 | 44250 | 44300 | 44200 | 5011 |
| 365 | 20230817 | 142300 | 9195919950 | 44250 | 44250 | 44300 | 44250 | 175 |
| 366 | 20230817 | 142200 | 9188174850 | 44250 | 44250 | 44300 | 44250 | 213 |
| 367 | 20230817 | 142100 | 9178747500 | 44250 | 44250 | 44300 | 44250 | 107 |
| 368 | 20230817 | 142000 | 9174012650 | 44250 | 44250 | 44300 | 44250 | 154 |
| 369 | 20230817 | 141900 | 9167197100 | 44250 | 44300 | 44300 | 44250 | 208 |
| 370 | 20230817 | 141800 | 9157987000 | 44250 | 44250 | 44300 | 44250 | 256 |
| 371 | 20230817 | 141700 | 9146658650 | 44250 | 44300 | 44300 | 44250 | 271 |
| 372 | 20230817 | 141600 | 9134664250 | 44250 | 44350 | 44350 | 44250 | 1275 |
| 373 | 20230817 | 141500 | 9078183150 | 44300 | 44300 | 44350 | 44300 | 839 |
| 374 | 20230817 | 141400 | 9041013800 | 44300 | 44300 | 44350 | 44300 | 203 |
| 375 | 20230817 | 141300 | 9032020750 | 44300 | 44300 | 44350 | 44300 | 135 |
| 376 | 20230817 | 141200 | 9026040100 | 44300 | 44300 | 44350 | 44300 | 121 |
| 377 | 20230817 | 141100 | 9020679550 | 44300 | 44300 | 44350 | 44300 | 782 |
| 378 | 20230817 | 141000 | 8986035000 | 44350 | 44300 | 44350 | 44300 | 376 |
| 379 | 20230817 | 140900 | 8969378000 | 44300 | 44300 | 44350 | 44300 | 998 |
| 380 | 20230817 | 140800 | 8925124100 | 44300 | 44300 | 44350 | 44300 | 2668 |
| 381 | 20230817 | 140700 | 8806928350 | 44350 | 44300 | 44350 | 44300 | 1780 |
| 382 | 20230817 | 140600 | 8727992850 | 44300 | 44350 | 44350 | 44300 | 119 |
| 383 | 20230817 | 140500 | 8722720900 | 44350 | 44350 | 44350 | 44300 | 103 |
| 384 | 20230817 | 140400 | 8718155750 | 44300 | 44300 | 44350 | 44300 | 357 |
| 385 | 20230817 | 140300 | 8702340500 | 44350 | 44350 | 44350 | 44300 | 817 |
| 386 | 20230817 | 140200 | 8666127100 | 44300 | 44300 | 44350 | 44300 | 102 |
| 387 | 20230817 | 140100 | 8661607450 | 44350 | 44350 | 44350 | 44300 | 193 |
| 388 | 20230817 | 140000 | 8653054350 | 44350 | 44350 | 44400 | 44300 | 1161 |
| 389 | 20230817 | 135900 | 8601566950 | 44350 | 44400 | 44400 | 44350 | 111 |
| 390 | 20230817 | 135800 | 8596641900 | 44350 | 44350 | 44400 | 44350 | 394 |
| 391 | 20230817 | 135700 | 8579167850 | 44350 | 44400 | 44400 | 44350 | 290 |
| 392 | 20230817 | 135600 | 8566304700 | 44400 | 44350 | 44400 | 44350 | 459 |
| 393 | 20230817 | 135500 | 8545946400 | 44350 | 44400 | 44400 | 44350 | 644 |
| 394 | 20230817 | 135400 | 8517384800 | 44350 | 44350 | 44400 | 44350 | 579 |
| 395 | 20230817 | 135300 | 8491706100 | 44350 | 44400 | 44400 | 44350 | 119 |
| 396 | 20230817 | 135200 | 8486423950 | 44400 | 44400 | 44400 | 44350 | 468 |
| 397 | 20230817 | 135100 | 8465647400 | 44400 | 44400 | 44450 | 44400 | 472 |
| 398 | 20230817 | 135000 | 8444686150 | 44400 | 44400 | 44450 | 44400 | 76 |
| 399 | 20230817 | 134900 | 8441310000 | 44400 | 44400 | 44450 | 44400 | 387 |
| 400 | 20230817 | 134800 | 8424121600 | 44400 | 44400 | 44400 | 44400 | 119 |
| 401 | 20230817 | 134700 | 8418838000 | 44400 | 44400 | 44450 | 44400 | 98 |
| 402 | 20230817 | 134600 | 8414485150 | 44400 | 44400 | 44450 | 44400 | 284 |
| 403 | 20230817 | 134500 | 8401875450 | 44400 | 44400 | 44450 | 44400 | 708 |
| 404 | 20230817 | 134400 | 8370438250 | 44400 | 44400 | 44400 | 44400 | 136 |
| 405 | 20230817 | 134300 | 8364399850 | 44400 | 44450 | 44500 | 44400 | 264 |
| 406 | 20230817 | 134200 | 8352666500 | 44450 | 44450 | 44500 | 44450 | 1260 |
| 407 | 20230817 | 134100 | 8296659450 | 44500 | 44450 | 44500 | 44450 | 86 |
| 408 | 20230817 | 134000 | 8292833850 | 44450 | 44450 | 44450 | 44450 | 206 |
| 409 | 20230817 | 133900 | 8283677150 | 44450 | 44500 | 44500 | 44450 | 77 |
| 410 | 20230817 | 133800 | 8280252050 | 44500 | 44550 | 44550 | 44500 | 370 |
| 411 | 20230817 | 133700 | 8263785350 | 44500 | 44500 | 44500 | 44500 | 146 |
| 412 | 20230817 | 133600 | 8257288350 | 44500 | 44500 | 44500 | 44500 | 38 |
| 413 | 20230817 | 133500 | 8255597350 | 44500 | 44500 | 44500 | 44500 | 144 |
| 414 | 20230817 | 133400 | 8249189350 | 44500 | 44500 | 44550 | 44500 | 625 |
| 415 | 20230817 | 133300 | 8221376750 | 44500 | 44500 | 44500 | 44450 | 327 |
| 416 | 20230817 | 133200 | 8206828050 | 44500 | 44500 | 44500 | 44450 | 1181 |
| 417 | 20230817 | 133100 | 8154275450 | 44500 | 44500 | 44500 | 44500 | 45 |
| 418 | 20230817 | 133000 | 8152272950 | 44450 | 44500 | 44500 | 44450 | 687 |
| 419 | 20230817 | 132900 | 8121702850 | 44500 | 44500 | 44500 | 44450 | 80 |
| 420 | 20230817 | 132800 | 8118144250 | 44500 | 44450 | 44550 | 44450 | 2014 |
| 421 | 20230817 | 132700 | 8028523750 | 44500 | 44500 | 44500 | 44400 | 3394 |
| 422 | 20230817 | 132600 | 7877646850 | 44500 | 44450 | 44500 | 44450 | 178 |
| 423 | 20230817 | 132500 | 7869733550 | 44450 | 44500 | 44500 | 44450 | 64 |
| 424 | 20230817 | 132400 | 7866886950 | 44500 | 44500 | 44500 | 44450 | 212 |
| 425 | 20230817 | 132300 | 7857462650 | 44500 | 44500 | 44500 | 44450 | 576 |
| 426 | 20230817 | 132200 | 7831846650 | 44550 | 44500 | 44550 | 44500 | 161 |
| 427 | 20230817 | 132100 | 7824680200 | 44500 | 44550 | 44550 | 44500 | 308 |
| 428 | 20230817 | 132000 | 7810971750 | 44500 | 44500 | 44550 | 44500 | 109 |
| 429 | 20230817 | 131900 | 7806121000 | 44500 | 44500 | 44500 | 44500 | 34 |
| 430 | 20230817 | 131800 | 7804608000 | 44500 | 44550 | 44550 | 44500 | 64 |
| 431 | 20230817 | 131700 | 7801758200 | 44550 | 44500 | 44550 | 44500 | 32 |
| 432 | 20230817 | 131600 | 7800334050 | 44500 | 44600 | 44600 | 44500 | 218 |
| 433 | 20230817 | 131500 | 7790623450 | 44550 | 44600 | 44600 | 44550 | 186 |
| 434 | 20230817 | 131400 | 7782336950 | 44550 | 44550 | 44600 | 44550 | 86 |
| 435 | 20230817 | 131300 | 7778505400 | 44550 | 44600 | 44600 | 44550 | 1302 |
| 436 | 20230817 | 131200 | 7720464250 | 44650 | 44600 | 44650 | 44600 | 311 |
| 437 | 20230817 | 131100 | 7706592550 | 44650 | 44650 | 44650 | 44650 | 79 |
| 438 | 20230817 | 131000 | 7703065200 | 44600 | 44600 | 44650 | 44600 | 244 |
| 439 | 20230817 | 130900 | 7692175300 | 44650 | 44600 | 44650 | 44600 | 150 |
| 440 | 20230817 | 130800 | 7685483650 | 44600 | 44600 | 44600 | 44600 | 81 |
| 441 | 20230817 | 130700 | 7681871050 | 44600 | 44650 | 44650 | 44600 | 393 |
| 442 | 20230817 | 130600 | 7664337750 | 44650 | 44600 | 44650 | 44600 | 241 |
| 443 | 20230817 | 130500 | 7653586100 | 44600 | 44650 | 44650 | 44600 | 80 |
| 444 | 20230817 | 130400 | 7650017100 | 44650 | 44650 | 44650 | 44650 | 6 |
| 445 | 20230817 | 130300 | 7649749200 | 44650 | 44650 | 44700 | 44650 | 482 |
| 446 | 20230817 | 130200 | 7628227350 | 44650 | 44700 | 44700 | 44650 | 100 |
| 447 | 20230817 | 130100 | 7623760150 | 44700 | 44650 | 44700 | 44650 | 104 |
| 448 | 20230817 | 130000 | 7619115800 | 44700 | 44700 | 44700 | 44700 | 56 |
| 449 | 20230817 | 125900 | 7616612600 | 44650 | 44700 | 44700 | 44650 | 297 |
| 450 | 20230817 | 125800 | 7603338050 | 44700 | 44700 | 44750 | 44700 | 167 |
| 451 | 20230817 | 125700 | 7595873100 | 44700 | 44600 | 44700 | 44600 | 3482 |
| 452 | 20230817 | 125600 | 7440509850 | 44600 | 44550 | 44600 | 44550 | 192 |
| 453 | 20230817 | 125500 | 7431950550 | 44550 | 44550 | 44550 | 44550 | 102 |
| 454 | 20230817 | 125400 | 7427406450 | 44550 | 44550 | 44600 | 44550 | 73 |
| 455 | 20230817 | 125300 | 7424153800 | 44550 | 44600 | 44650 | 44550 | 231 |
| 456 | 20230817 | 125200 | 7413851250 | 44600 | 44600 | 44650 | 44600 | 509 |
| 457 | 20230817 | 125100 | 7391149750 | 44600 | 44600 | 44650 | 44600 | 260 |
| 458 | 20230817 | 125000 | 7379552150 | 44650 | 44650 | 44650 | 44600 | 84 |
| 459 | 20230817 | 124900 | 7375804500 | 44650 | 44650 | 44650 | 44600 | 97 |
| 460 | 20230817 | 124800 | 7371476600 | 44600 | 44650 | 44650 | 44600 | 67 |
| 461 | 20230817 | 124700 | 7368488350 | 44600 | 44600 | 44650 | 44600 | 932 |
| 462 | 20230817 | 124600 | 7326921050 | 44600 | 44650 | 44650 | 44600 | 135 |
| 463 | 20230817 | 124500 | 7320899950 | 44650 | 44700 | 44700 | 44650 | 465 |
| 464 | 20230817 | 124400 | 7300137150 | 44700 | 44650 | 44700 | 44650 | 162 |
| 465 | 20230817 | 124300 | 7292897150 | 44700 | 44700 | 44700 | 44700 | 2 |
| 466 | 20230817 | 124200 | 7292807750 | 44650 | 44700 | 44700 | 44650 | 211 |
| 467 | 20230817 | 124100 | 7283377450 | 44700 | 44700 | 44700 | 44650 | 874 |
| 468 | 20230817 | 124000 | 7244311050 | 44700 | 44650 | 44700 | 44650 | 569 |
| 469 | 20230817 | 123900 | 7218902500 | 44650 | 44650 | 44650 | 44600 | 261 |
| 470 | 20230817 | 123800 | 7207250250 | 44650 | 44650 | 44700 | 44600 | 1375 |
| 471 | 20230817 | 123700 | 7145822150 | 44650 | 44600 | 44650 | 44600 | 353 |
| 472 | 20230817 | 123600 | 7130066150 | 44600 | 44550 | 44600 | 44550 | 471 |
| 473 | 20230817 | 123500 | 7109070150 | 44550 | 44500 | 44550 | 44450 | 881 |
| 474 | 20230817 | 123400 | 7069869350 | 44450 | 44450 | 44500 | 44400 | 1069 |
| 475 | 20230817 | 123300 | 7022348800 | 44450 | 44400 | 44450 | 44400 | 1004 |
| 476 | 20230817 | 123200 | 6977769100 | 44400 | 44400 | 44400 | 44350 | 197 |
| 477 | 20230817 | 123100 | 6969025200 | 44400 | 44450 | 44450 | 44350 | 243 |
| 478 | 20230817 | 123000 | 6958238700 | 44450 | 44450 | 44450 | 44400 | 82 |
| 479 | 20230817 | 122900 | 6954595200 | 44450 | 44400 | 44450 | 44400 | 102 |
| 480 | 20230817 | 122800 | 6950066250 | 44450 | 44350 | 44450 | 44350 | 1089 |
| 481 | 20230817 | 122700 | 6901731850 | 44350 | 44250 | 44400 | 44250 | 10278 |
| 482 | 20230817 | 122600 | 6446733800 | 44250 | 44250 | 44250 | 44200 | 479 |
| 483 | 20230817 | 122500 | 6425556350 | 44250 | 44250 | 44250 | 44200 | 104 |
| 484 | 20230817 | 122400 | 6420957000 | 44200 | 44250 | 44250 | 44200 | 217 |
| 485 | 20230817 | 122300 | 6411359800 | 44200 | 44200 | 44250 | 44200 | 320 |
| 486 | 20230817 | 122200 | 6397215400 | 44250 | 44250 | 44250 | 44200 | 266 |
| 487 | 20230817 | 122100 | 6385447850 | 44250 | 44250 | 44250 | 44200 | 71 |
| 488 | 20230817 | 122000 | 6382308900 | 44200 | 44250 | 44250 | 44200 | 280 |
| 489 | 20230817 | 121900 | 6369931650 | 44250 | 44250 | 44250 | 44200 | 109 |
| 490 | 20230817 | 121800 | 6365109950 | 44250 | 44250 | 44250 | 44200 | 767 |
| 491 | 20230817 | 121700 | 6331192100 | 44200 | 44250 | 44250 | 44200 | 172 |
| 492 | 20230817 | 121600 | 6323587800 | 44200 | 44250 | 44250 | 44200 | 82 |
| 493 | 20230817 | 121500 | 6319961650 | 44200 | 44250 | 44250 | 44200 | 219 |
| 494 | 20230817 | 121400 | 6310278750 | 44250 | 44200 | 44250 | 44200 | 397 |
| 495 | 20230817 | 121300 | 6292728850 | 44250 | 44250 | 44250 | 44200 | 80 |
| 496 | 20230817 | 121200 | 6289192400 | 44250 | 44250 | 44250 | 44200 | 71 |
| 497 | 20230817 | 121100 | 6286052150 | 44250 | 44250 | 44250 | 44200 | 216 |
| 498 | 20230817 | 121000 | 6276497000 | 44200 | 44300 | 44300 | 44200 | 1971 |
| 499 | 20230817 | 120900 | 6189283300 | 44300 | 44250 | 44300 | 44250 | 264 |
| 500 | 20230817 | 120800 | 6177600950 | 44300 | 44300 | 44300 | 44250 | 446 |
| 501 | 20230817 | 120700 | 6157856750 | 44300 | 44250 | 44300 | 44250 | 262 |
| 502 | 20230817 | 120600 | 6146258850 | 44300 | 44300 | 44300 | 44250 | 38 |
| 503 | 20230817 | 120500 | 6144576850 | 44300 | 44250 | 44300 | 44250 | 118 |
| 504 | 20230817 | 120400 | 6139351000 | 44250 | 44250 | 44300 | 44250 | 752 |
| 505 | 20230817 | 120300 | 6106070700 | 44300 | 44300 | 44300 | 44250 | 344 |
| 506 | 20230817 | 120200 | 6090847950 | 44300 | 44250 | 44300 | 44250 | 263 |
| 507 | 20230817 | 120100 | 6079198250 | 44250 | 44300 | 44300 | 44250 | 33 |
| 508 | 20230817 | 120000 | 6077737850 | 44300 | 44300 | 44300 | 44250 | 98 |
| 509 | 20230817 | 115900 | 6073399350 | 44250 | 44300 | 44300 | 44250 | 165 |
| 510 | 20230817 | 115800 | 6066092550 | 44300 | 44250 | 44300 | 44250 | 40 |
| 511 | 20230817 | 115700 | 6064321900 | 44300 | 44300 | 44300 | 44250 | 69 |
| 512 | 20230817 | 115600 | 6061267950 | 44300 | 44300 | 44300 | 44250 | 70 |
| 513 | 20230817 | 115500 | 6058168350 | 44300 | 44300 | 44300 | 44300 | 120 |
| 514 | 20230817 | 115400 | 6052852350 | 44300 | 44300 | 44300 | 44250 | 597 |
| 515 | 20230817 | 115300 | 6026406750 | 44300 | 44300 | 44300 | 44250 | 721 |
| 516 | 20230817 | 115200 | 5994475250 | 44250 | 44300 | 44300 | 44250 | 331 |
| 517 | 20230817 | 115100 | 5979813350 | 44250 | 44300 | 44300 | 44250 | 158 |
| 518 | 20230817 | 115000 | 5972820100 | 44300 | 44300 | 44300 | 44250 | 283 |
| 519 | 20230817 | 114900 | 5960286000 | 44250 | 44300 | 44300 | 44250 | 534 |
| 520 | 20230817 | 114800 | 5936652200 | 44300 | 44300 | 44300 | 44250 | 114 |
| 521 | 20230817 | 114700 | 5931603400 | 44300 | 44300 | 44300 | 44250 | 33 |
| 522 | 20230817 | 114600 | 5930142900 | 44300 | 44250 | 44300 | 44250 | 181 |
| 523 | 20230817 | 114500 | 5922128800 | 44300 | 44300 | 44300 | 44250 | 165 |
| 524 | 20230817 | 114400 | 5914825350 | 44300 | 44300 | 44300 | 44250 | 154 |
| 525 | 20230817 | 114300 | 5908005000 | 44300 | 44300 | 44300 | 44250 | 194 |
| 526 | 20230817 | 114200 | 5899415150 | 44300 | 44300 | 44300 | 44250 | 61 |
| 527 | 20230817 | 114100 | 5896714250 | 44300 | 44300 | 44300 | 44300 | 84 |
| 528 | 20230817 | 114000 | 5892993050 | 44300 | 44300 | 44300 | 44250 | 231 |
| 529 | 20230817 | 113900 | 5882761200 | 44300 | 44300 | 44300 | 44250 | 155 |
| 530 | 20230817 | 113800 | 5875901200 | 44300 | 44300 | 44300 | 44300 | 16 |
| 531 | 20230817 | 113700 | 5875192400 | 44300 | 44300 | 44300 | 44250 | 63 |
| 532 | 20230817 | 113600 | 5872402900 | 44300 | 44300 | 44300 | 44250 | 789 |
| 533 | 20230817 | 113500 | 5837466000 | 44350 | 44350 | 44350 | 44300 | 160 |
| 534 | 20230817 | 113400 | 5830376350 | 44300 | 44300 | 44300 | 44300 | 540 |
| 535 | 20230817 | 113300 | 5806454350 | 44350 | 44300 | 44350 | 44300 | 69 |
| 536 | 20230817 | 113200 | 5803397250 | 44350 | 44350 | 44350 | 44300 | 107 |
| 537 | 20230817 | 113100 | 5798653200 | 44300 | 44350 | 44350 | 44300 | 27 |
| 538 | 20230817 | 113000 | 5797456250 | 44300 | 44300 | 44350 | 44300 | 95 |
| 539 | 20230817 | 112900 | 5793247200 | 44350 | 44350 | 44350 | 44300 | 101 |
| 540 | 20230817 | 112800 | 5788771150 | 44300 | 44300 | 44300 | 44300 | 980 |
| 541 | 20230817 | 112700 | 5745357150 | 44250 | 44250 | 44300 | 44250 | 228 |
| 542 | 20230817 | 112600 | 5735264100 | 44250 | 44250 | 44300 | 44250 | 1182 |
| 543 | 20230817 | 112500 | 5682907250 | 44300 | 44300 | 44300 | 44250 | 147 |
| 544 | 20230817 | 112400 | 5676396550 | 44300 | 44300 | 44300 | 44300 | 183 |
| 545 | 20230817 | 112300 | 5668289650 | 44300 | 44300 | 44300 | 44250 | 357 |
| 546 | 20230817 | 112200 | 5652475950 | 44250 | 44300 | 44300 | 44250 | 451 |
| 547 | 20230817 | 112100 | 5632499500 | 44300 | 44300 | 44300 | 44250 | 173 |
| 548 | 20230817 | 112000 | 5624839250 | 44300 | 44250 | 44300 | 44200 | 1184 |
| 549 | 20230817 | 111900 | 5572441300 | 44250 | 44200 | 44250 | 44200 | 167 |
| 550 | 20230817 | 111800 | 5565054350 | 44250 | 44250 | 44250 | 44200 | 278 |
| 551 | 20230817 | 111700 | 5552754250 | 44250 | 44200 | 44250 | 44150 | 1591 |
| 552 | 20230817 | 111600 | 5482431500 | 44200 | 44150 | 44200 | 44150 | 598 |
| 553 | 20230817 | 111500 | 5456026800 | 44150 | 44150 | 44250 | 44100 | 6439 |
| 554 | 20230817 | 111400 | 5171657850 | 44150 | 44150 | 44150 | 44100 | 169 |
| 555 | 20230817 | 111300 | 5164197650 | 44150 | 44150 | 44150 | 44100 | 161 |
| 556 | 20230817 | 111200 | 5157093950 | 44150 | 44150 | 44150 | 44100 | 189 |
| 557 | 20230817 | 111100 | 5148753950 | 44150 | 44150 | 44150 | 44100 | 50 |
| 558 | 20230817 | 111000 | 5146548100 | 44100 | 44200 | 44200 | 44100 | 3873 |
| 559 | 20230817 | 110900 | 4975555450 | 44200 | 44250 | 44250 | 44150 | 5209 |
| 560 | 20230817 | 110800 | 4745218350 | 44250 | 44300 | 44300 | 44250 | 127 |
| 561 | 20230817 | 110700 | 4739597600 | 44300 | 44300 | 44300 | 44300 | 11 |
| 562 | 20230817 | 110600 | 4739110300 | 44300 | 44300 | 44300 | 44250 | 299 |
| 563 | 20230817 | 110500 | 4725867400 | 44300 | 44250 | 44300 | 44250 | 172 |
| 564 | 20230817 | 110400 | 4718251250 | 44250 | 44300 | 44300 | 44250 | 70 |
| 565 | 20230817 | 110300 | 4715151650 | 44300 | 44300 | 44300 | 44250 | 195 |
| 566 | 20230817 | 110200 | 4706518800 | 44250 | 44300 | 44300 | 44250 | 98 |
| 567 | 20230817 | 110100 | 4702181600 | 44250 | 44250 | 44300 | 44250 | 173 |
| 568 | 20230817 | 110000 | 4694526200 | 44300 | 44350 | 44350 | 44250 | 302 |
| 569 | 20230817 | 105900 | 4681160050 | 44300 | 44300 | 44300 | 44300 | 567 |
| 570 | 20230817 | 105800 | 4656041950 | 44300 | 44350 | 44400 | 44300 | 237 |
| 571 | 20230817 | 105700 | 4645533450 | 44350 | 44400 | 44400 | 44350 | 33 |
| 572 | 20230817 | 105600 | 4644069650 | 44350 | 44400 | 44400 | 44350 | 62 |
| 573 | 20230817 | 105500 | 4641319850 | 44350 | 44350 | 44350 | 44350 | 459 |
| 574 | 20230817 | 105400 | 4620963200 | 44350 | 44400 | 44400 | 44350 | 68 |
| 575 | 20230817 | 105300 | 4617947150 | 44400 | 44350 | 44400 | 44350 | 38 |
| 576 | 20230817 | 105200 | 4616260800 | 44350 | 44400 | 44400 | 44350 | 653 |
| 577 | 20230817 | 105100 | 4587300000 | 44350 | 44350 | 44400 | 44350 | 361 |
| 578 | 20230817 | 105000 | 4571287650 | 44350 | 44400 | 44400 | 44350 | 133 |
| 579 | 20230817 | 104900 | 4565386950 | 44400 | 44400 | 44400 | 44350 | 61 |
| 580 | 20230817 | 104800 | 4562679950 | 44400 | 44350 | 44400 | 44350 | 83 |
| 581 | 20230817 | 104700 | 4558998700 | 44400 | 44400 | 44400 | 44350 | 92 |
| 582 | 20230817 | 104600 | 4554916350 | 44400 | 44400 | 44400 | 44350 | 133 |
| 583 | 20230817 | 104500 | 4549012400 | 44400 | 44400 | 44400 | 44350 | 42 |
| 584 | 20230817 | 104400 | 4547149000 | 44400 | 44450 | 44450 | 44350 | 343 |
| 585 | 20230817 | 104300 | 4531922750 | 44400 | 44450 | 44450 | 44400 | 303 |
| 586 | 20230817 | 104200 | 4518464300 | 44450 | 44350 | 44450 | 44300 | 1442 |
| 587 | 20230817 | 104100 | 4454500050 | 44300 | 44350 | 44350 | 44300 | 83 |
| 588 | 20230817 | 104000 | 4450822050 | 44350 | 44350 | 44350 | 44300 | 176 |
| 589 | 20230817 | 103900 | 4443019250 | 44350 | 44250 | 44350 | 44250 | 126 |
| 590 | 20230817 | 103800 | 4437437450 | 44250 | 44200 | 44250 | 44150 | 1883 |
| 591 | 20230817 | 103700 | 4354163250 | 44150 | 44200 | 44200 | 44150 | 326 |
| 592 | 20230817 | 103600 | 4339760050 | 44150 | 44250 | 44250 | 44150 | 1295 |
| 593 | 20230817 | 103500 | 4282536250 | 44200 | 44250 | 44250 | 44200 | 433 |
| 594 | 20230817 | 103400 | 4263378350 | 44250 | 44250 | 44250 | 44250 | 275 |
| 595 | 20230817 | 103300 | 4251209600 | 44250 | 44250 | 44250 | 44200 | 1271 |
| 596 | 20230817 | 103200 | 4195015000 | 44250 | 44200 | 44250 | 44200 | 529 |
| 597 | 20230817 | 103100 | 4171608150 | 44300 | 44250 | 44300 | 44250 | 1341 |
| 598 | 20230817 | 103000 | 4112246200 | 44250 | 44250 | 44250 | 44200 | 375 |
| 599 | 20230817 | 102900 | 4095661650 | 44250 | 44200 | 44250 | 44150 | 2411 |
| 600 | 20230817 | 102800 | 3989083200 | 44200 | 44200 | 44200 | 44150 | 1412 |
| 601 | 20230817 | 102700 | 3926685750 | 44200 | 44200 | 44250 | 44200 | 538 |
| 602 | 20230817 | 102600 | 3902905900 | 44200 | 44250 | 44250 | 44200 | 549 |
| 603 | 20230817 | 102500 | 3878620150 | 44300 | 44350 | 44400 | 44300 | 3037 |
| 604 | 20230817 | 102400 | 3743968150 | 44400 | 44400 | 44450 | 44350 | 1785 |
| 605 | 20230817 | 102300 | 3664722100 | 44400 | 44550 | 44550 | 44400 | 5818 |
| 606 | 20230817 | 102200 | 3405859100 | 44600 | 44550 | 44600 | 44550 | 65 |
| 607 | 20230817 | 102100 | 3402960150 | 44600 | 44600 | 44600 | 44550 | 332 |
| 608 | 20230817 | 102000 | 3388154350 | 44600 | 44550 | 44600 | 44500 | 2732 |
| 609 | 20230817 | 101900 | 3266419050 | 44550 | 44550 | 44550 | 44550 | 248 |
| 610 | 20230817 | 101800 | 3255370650 | 44550 | 44550 | 44550 | 44500 | 558 |
| 611 | 20230817 | 101700 | 3230513150 | 44500 | 44600 | 44600 | 44500 | 1418 |
| 612 | 20230817 | 101600 | 3167354750 | 44600 | 44600 | 44600 | 44550 | 130 |
| 613 | 20230817 | 101500 | 3161558150 | 44550 | 44600 | 44600 | 44550 | 677 |
| 614 | 20230817 | 101400 | 3131382550 | 44600 | 44600 | 44600 | 44550 | 397 |
| 615 | 20230817 | 101300 | 3113677750 | 44600 | 44700 | 44700 | 44600 | 874 |
| 616 | 20230817 | 101200 | 3074668500 | 44700 | 44650 | 44700 | 44650 | 217 |
| 617 | 20230817 | 101100 | 3064979400 | 44650 | 44650 | 44700 | 44650 | 852 |
| 618 | 20230817 | 101000 | 3026928250 | 44700 | 44700 | 44750 | 44650 | 680 |
| 619 | 20230817 | 100900 | 2996534600 | 44700 | 44750 | 44750 | 44700 | 107 |
| 620 | 20230817 | 100800 | 2991747750 | 44750 | 44750 | 44800 | 44750 | 435 |
| 621 | 20230817 | 100700 | 2972277600 | 44750 | 44700 | 44800 | 44700 | 1016 |
| 622 | 20230817 | 100600 | 2926811300 | 44700 | 44700 | 44750 | 44700 | 156 |
| 623 | 20230817 | 100500 | 2919836450 | 44700 | 44700 | 44700 | 44700 | 114 |
| 624 | 20230817 | 100400 | 2914740650 | 44700 | 44750 | 44750 | 44650 | 551 |
| 625 | 20230817 | 100300 | 2890106850 | 44650 | 44700 | 44700 | 44600 | 706 |
| 626 | 20230817 | 100200 | 2858571600 | 44650 | 44550 | 44650 | 44500 | 1288 |
| 627 | 20230817 | 100100 | 2801135800 | 44550 | 44550 | 44550 | 44500 | 503 |
| 628 | 20230817 | 100000 | 2778728550 | 44550 | 44550 | 44550 | 44500 | 966 |
| 629 | 20230817 | 095900 | 2735694400 | 44500 | 44550 | 44550 | 44450 | 2390 |
| 630 | 20230817 | 095800 | 2629318850 | 44600 | 44550 | 44600 | 44550 | 693 |
| 631 | 20230817 | 095700 | 2598444650 | 44550 | 44600 | 44600 | 44550 | 597 |
| 632 | 20230817 | 095600 | 2571847600 | 44600 | 44700 | 44750 | 44550 | 2734 |
| 633 | 20230817 | 095500 | 2449829400 | 44750 | 44750 | 44750 | 44700 | 520 |
| 634 | 20230817 | 095400 | 2426562250 | 44750 | 44750 | 44750 | 44700 | 1051 |
| 635 | 20230817 | 095300 | 2379579000 | 44750 | 44750 | 44750 | 44700 | 757 |
| 636 | 20230817 | 095200 | 2345707850 | 44750 | 44850 | 44850 | 44750 | 936 |
| 637 | 20230817 | 095100 | 2303780800 | 44850 | 44800 | 44850 | 44800 | 392 |
| 638 | 20230817 | 095000 | 2286203050 | 44850 | 45000 | 45000 | 44850 | 2262 |
| 639 | 20230817 | 094900 | 2184619100 | 45000 | 45000 | 45000 | 44950 | 507 |
| 640 | 20230817 | 094800 | 2161809550 | 44950 | 44950 | 45000 | 44950 | 509 |
| 641 | 20230817 | 094700 | 2138915600 | 44950 | 44950 | 44950 | 44950 | 75 |
| 642 | 20230817 | 094600 | 2135544350 | 44950 | 44950 | 45000 | 44950 | 151 |
| 643 | 20230817 | 094500 | 2128756650 | 45000 | 45100 | 45150 | 44950 | 1595 |
| 644 | 20230817 | 094400 | 2056898150 | 45150 | 45100 | 45150 | 45100 | 33 |
| 645 | 20230817 | 094300 | 2055408450 | 45100 | 45150 | 45150 | 45100 | 30 |
| 646 | 20230817 | 094200 | 2054055350 | 45100 | 45050 | 45150 | 45050 | 539 |
| 647 | 20230817 | 094100 | 2029759850 | 45000 | 45250 | 45250 | 45000 | 907 |
| 648 | 20230817 | 094000 | 1988880050 | 45250 | 45200 | 45250 | 45150 | 471 |
| 649 | 20230817 | 093900 | 1967590700 | 45200 | 45250 | 45250 | 45200 | 646 |
| 650 | 20230817 | 093800 | 1938384900 | 45200 | 45050 | 45250 | 44900 | 1259 |
| 651 | 20230817 | 093700 | 1881587200 | 45000 | 45100 | 45150 | 45000 | 259 |
| 652 | 20230817 | 093600 | 1869906350 | 45150 | 44900 | 45150 | 44900 | 1336 |
| 653 | 20230817 | 093500 | 1809808250 | 44850 | 44800 | 44900 | 44800 | 652 |
| 654 | 20230817 | 093400 | 1780567400 | 44750 | 44700 | 44800 | 44700 | 1317 |
| 655 | 20230817 | 093300 | 1721624650 | 44700 | 44850 | 44900 | 44700 | 1292 |
| 656 | 20230817 | 093200 | 1663742150 | 44850 | 45050 | 45050 | 44850 | 4061 |
| 657 | 20230817 | 093100 | 1481097700 | 45000 | 45050 | 45050 | 45000 | 1987 |
| 658 | 20230817 | 093000 | 1391602550 | 45100 | 45250 | 45250 | 45050 | 2348 |
| 659 | 20230817 | 092900 | 1285607100 | 45250 | 45300 | 45300 | 45200 | 618 |
| 660 | 20230817 | 092800 | 1257645050 | 45250 | 45250 | 45300 | 45250 | 456 |
| 661 | 20230817 | 092700 | 1237007450 | 45250 | 45300 | 45300 | 45250 | 450 |
| 662 | 20230817 | 092600 | 1216640450 | 45300 | 45400 | 45400 | 45300 | 872 |
| 663 | 20230817 | 092500 | 1177104500 | 45350 | 45350 | 45400 | 45350 | 456 |
| 664 | 20230817 | 092400 | 1156424100 | 45400 | 45450 | 45450 | 45350 | 640 |
| 665 | 20230817 | 092300 | 1127357900 | 45500 | 45450 | 45500 | 45400 | 349 |
| 666 | 20230817 | 092200 | 1111501550 | 45450 | 45350 | 45450 | 45350 | 896 |
| 667 | 20230817 | 092100 | 1070843200 | 45350 | 45550 | 45550 | 45300 | 1130 |
| 668 | 20230817 | 092000 | 1019557850 | 45600 | 45500 | 45700 | 45450 | 1545 |
| 669 | 20230817 | 091900 | 949092650 | 45450 | 45500 | 45500 | 45450 | 173 |
| 670 | 20230817 | 091800 | 941222550 | 45500 | 45550 | 45600 | 45500 | 515 |
| 671 | 20230817 | 091700 | 917750700 | 45600 | 45550 | 45600 | 45550 | 790 |
| 672 | 20230817 | 091600 | 881754400 | 45550 | 45450 | 45550 | 45450 | 445 |
| 673 | 20230817 | 091500 | 861513650 | 45450 | 45450 | 45500 | 45400 | 1439 |
| 674 | 20230817 | 091400 | 796113350 | 45450 | 45500 | 45500 | 45450 | 594 |
| 675 | 20230817 | 091300 | 769090550 | 45500 | 45500 | 45750 | 45450 | 1054 |
| 676 | 20230817 | 091200 | 721099750 | 45800 | 45450 | 45800 | 45350 | 921 |
| 677 | 20230817 | 091100 | 679070350 | 45400 | 45500 | 45650 | 45400 | 628 |
| 678 | 20230817 | 091000 | 650519250 | 45400 | 45450 | 45600 | 45400 | 1665 |
| 679 | 20230817 | 090900 | 574869100 | 45450 | 45400 | 45450 | 45400 | 560 |
| 680 | 20230817 | 090800 | 549437800 | 45400 | 45400 | 45450 | 45350 | 984 |
| 681 | 20230817 | 090700 | 504778400 | 45450 | 45450 | 45450 | 45350 | 284 |
| 682 | 20230817 | 090600 | 491885800 | 45450 | 45350 | 45450 | 45300 | 837 |
| 683 | 20230817 | 090500 | 453907300 | 45400 | 45450 | 45600 | 45350 | 918 |
| 684 | 20230817 | 090400 | 412214150 | 45450 | 45300 | 45450 | 45200 | 895 |
| 685 | 20230817 | 090300 | 371705750 | 45300 | 45400 | 45450 | 45300 | 2257 |
| 686 | 20230817 | 090200 | 269269100 | 45400 | 45400 | 45400 | 45300 | 2465 |
| 687 | 20230817 | 090100 | 157413600 | 45400 | 45950 | 45950 | 45350 | 1839 |
| 688 | 20230817 | 090000 | 73629150 | 46000 | 46650 | 46700 | 45950 | 1583 |