35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 204900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 23464 |
| 3 | 20230817 | 204800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 4 | 20230817 | 204700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 5 | 20230817 | 204600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 6 | 20230817 | 204500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 7 | 20230817 | 204400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 8 | 20230817 | 204300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 9 | 20230817 | 204200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 10 | 20230817 | 204100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 11 | 20230817 | 204000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 12 | 20230817 | 203900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 13 | 20230817 | 203800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 14 | 20230817 | 203700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 15 | 20230817 | 203600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 16 | 20230817 | 203500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 17 | 20230817 | 203400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 18 | 20230817 | 203300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 19 | 20230817 | 203200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 20 | 20230817 | 203100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 21 | 20230817 | 203000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 22 | 20230817 | 202900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 23 | 20230817 | 202800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 24 | 20230817 | 202700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 25 | 20230817 | 202600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 26 | 20230817 | 202500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 27 | 20230817 | 202400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 28 | 20230817 | 202300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 29 | 20230817 | 202200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 30 | 20230817 | 202100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 31 | 20230817 | 202000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 32 | 20230817 | 201900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 23464 |
| 33 | 20230817 | 201800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 34 | 20230817 | 201700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 35 | 20230817 | 201600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 36 | 20230817 | 201500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 37 | 20230817 | 201400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 38 | 20230817 | 201300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 39 | 20230817 | 201200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 40 | 20230817 | 201100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 41 | 20230817 | 201000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 42 | 20230817 | 200900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 43 | 20230817 | 200800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 44 | 20230817 | 200700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 45 | 20230817 | 200600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 46 | 20230817 | 200500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 47 | 20230817 | 200400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 48 | 20230817 | 200300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 49 | 20230817 | 200200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 50 | 20230817 | 200100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 51 | 20230817 | 200000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 52 | 20230817 | 195900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 53 | 20230817 | 195800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 54 | 20230817 | 195700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 55 | 20230817 | 195600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 56 | 20230817 | 195500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 57 | 20230817 | 195400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 58 | 20230817 | 195300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 59 | 20230817 | 195200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 60 | 20230817 | 195100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 61 | 20230817 | 195000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 62 | 20230817 | 194900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 23464 |
| 63 | 20230817 | 194800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 64 | 20230817 | 194700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 65 | 20230817 | 194600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 66 | 20230817 | 194500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 67 | 20230817 | 194400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 68 | 20230817 | 194300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 69 | 20230817 | 194200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 70 | 20230817 | 194100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 71 | 20230817 | 194000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 72 | 20230817 | 193900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 73 | 20230817 | 193800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 74 | 20230817 | 193700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 75 | 20230817 | 193600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 76 | 20230817 | 193500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 77 | 20230817 | 193400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 78 | 20230817 | 193300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 79 | 20230817 | 193200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 80 | 20230817 | 193100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 81 | 20230817 | 193000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 82 | 20230817 | 192900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 83 | 20230817 | 192800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 84 | 20230817 | 192700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 85 | 20230817 | 192600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 86 | 20230817 | 192500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 87 | 20230817 | 192400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 88 | 20230817 | 192300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 89 | 20230817 | 192200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 90 | 20230817 | 192100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 91 | 20230817 | 192000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 92 | 20230817 | 191900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 23464 |
| 93 | 20230817 | 191800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 94 | 20230817 | 191700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 95 | 20230817 | 191600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 96 | 20230817 | 191500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 97 | 20230817 | 191400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 98 | 20230817 | 191300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 99 | 20230817 | 191200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 100 | 20230817 | 191100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 101 | 20230817 | 191000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 102 | 20230817 | 190900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 103 | 20230817 | 190800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 104 | 20230817 | 190700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 105 | 20230817 | 190600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 106 | 20230817 | 190500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 107 | 20230817 | 190400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 108 | 20230817 | 190300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 109 | 20230817 | 190200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 110 | 20230817 | 190100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 111 | 20230817 | 190000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 112 | 20230817 | 185900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 113 | 20230817 | 185800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 114 | 20230817 | 185700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 115 | 20230817 | 185600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 116 | 20230817 | 185500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 117 | 20230817 | 185400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 118 | 20230817 | 185300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 119 | 20230817 | 185200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 120 | 20230817 | 185100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 121 | 20230817 | 185000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 122 | 20230817 | 184900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 23464 |
| 123 | 20230817 | 184800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 124 | 20230817 | 184700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 125 | 20230817 | 184600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 126 | 20230817 | 184500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 127 | 20230817 | 184400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 128 | 20230817 | 184300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 129 | 20230817 | 184200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 130 | 20230817 | 184100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 131 | 20230817 | 184000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 132 | 20230817 | 183900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 133 | 20230817 | 183800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 134 | 20230817 | 183700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 135 | 20230817 | 183600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 136 | 20230817 | 183500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 137 | 20230817 | 183400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 138 | 20230817 | 183300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 139 | 20230817 | 183200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 140 | 20230817 | 183100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 141 | 20230817 | 183000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 142 | 20230817 | 182900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 143 | 20230817 | 182800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 144 | 20230817 | 182700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 145 | 20230817 | 182600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 146 | 20230817 | 182500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 147 | 20230817 | 182400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 148 | 20230817 | 182300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 149 | 20230817 | 182200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 150 | 20230817 | 182100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 151 | 20230817 | 182000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 152 | 20230817 | 181900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 23464 |
| 153 | 20230817 | 181800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 154 | 20230817 | 181700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 155 | 20230817 | 181600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 156 | 20230817 | 181500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 157 | 20230817 | 181400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 158 | 20230817 | 181300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 159 | 20230817 | 181200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 160 | 20230817 | 181100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 161 | 20230817 | 181000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 162 | 20230817 | 180900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 163 | 20230817 | 180800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 164 | 20230817 | 180700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 165 | 20230817 | 180600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 166 | 20230817 | 180500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 167 | 20230817 | 180400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 168 | 20230817 | 180300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 169 | 20230817 | 180200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 170 | 20230817 | 180100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 171 | 20230817 | 180000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 172 | 20230817 | 175900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 173 | 20230817 | 175800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 174 | 20230817 | 175700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 175 | 20230817 | 175600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 176 | 20230817 | 175500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 177 | 20230817 | 175400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 178 | 20230817 | 175300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 179 | 20230817 | 175200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 180 | 20230817 | 175100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 181 | 20230817 | 175000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 182 | 20230817 | 174900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 23464 |
| 183 | 20230817 | 174800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 184 | 20230817 | 174700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 185 | 20230817 | 174600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 186 | 20230817 | 174500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 187 | 20230817 | 174400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 188 | 20230817 | 174300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 189 | 20230817 | 174200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 190 | 20230817 | 174100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 191 | 20230817 | 174000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 192 | 20230817 | 173900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 193 | 20230817 | 173800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 194 | 20230817 | 173700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 195 | 20230817 | 173600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 196 | 20230817 | 173500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 197 | 20230817 | 173400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 198 | 20230817 | 173300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 199 | 20230817 | 173200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 200 | 20230817 | 173100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 201 | 20230817 | 173000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 202 | 20230817 | 172900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 203 | 20230817 | 172800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 204 | 20230817 | 172700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 205 | 20230817 | 172600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 206 | 20230817 | 172500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 207 | 20230817 | 172400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 208 | 20230817 | 172300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 209 | 20230817 | 172200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 210 | 20230817 | 172100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 211 | 20230817 | 172000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 212 | 20230817 | 171900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 23464 |
| 213 | 20230817 | 171800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 214 | 20230817 | 171700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 215 | 20230817 | 171600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 216 | 20230817 | 171500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 217 | 20230817 | 171400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 218 | 20230817 | 171300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 219 | 20230817 | 171200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 220 | 20230817 | 171100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 221 | 20230817 | 171000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 222 | 20230817 | 170900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 223 | 20230817 | 170800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 224 | 20230817 | 170700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 225 | 20230817 | 170600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 226 | 20230817 | 170500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 227 | 20230817 | 170400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 228 | 20230817 | 170300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 229 | 20230817 | 170200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 230 | 20230817 | 170100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 231 | 20230817 | 170000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 232 | 20230817 | 165900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 233 | 20230817 | 165800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 234 | 20230817 | 165700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 235 | 20230817 | 165600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 236 | 20230817 | 165500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 237 | 20230817 | 165400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 238 | 20230817 | 165300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 239 | 20230817 | 165200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 240 | 20230817 | 165100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 241 | 20230817 | 165000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 242 | 20230817 | 164900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 23464 |
| 243 | 20230817 | 164800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 244 | 20230817 | 164700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 245 | 20230817 | 164600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 246 | 20230817 | 164500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 247 | 20230817 | 164400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 248 | 20230817 | 164300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 249 | 20230817 | 164200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 250 | 20230817 | 164100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 251 | 20230817 | 164000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 252 | 20230817 | 163900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 253 | 20230817 | 163800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 254 | 20230817 | 163700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 255 | 20230817 | 163600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 256 | 20230817 | 163500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 257 | 20230817 | 163400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 258 | 20230817 | 163300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 259 | 20230817 | 163200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 260 | 20230817 | 163100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 261 | 20230817 | 163000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 262 | 20230817 | 162900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 263 | 20230817 | 162800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 264 | 20230817 | 162700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 265 | 20230817 | 162600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 266 | 20230817 | 162500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 267 | 20230817 | 162400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 268 | 20230817 | 162300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 269 | 20230817 | 162200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 270 | 20230817 | 162100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 271 | 20230817 | 162000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 272 | 20230817 | 161900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 23464 |
| 273 | 20230817 | 161800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 274 | 20230817 | 161700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 275 | 20230817 | 161600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 276 | 20230817 | 161500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 277 | 20230817 | 161400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 278 | 20230817 | 161300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 279 | 20230817 | 161200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 280 | 20230817 | 161100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 281 | 20230817 | 161000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 282 | 20230817 | 160900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 283 | 20230817 | 160800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 284 | 20230817 | 160700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 285 | 20230817 | 160600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 286 | 20230817 | 160500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 287 | 20230817 | 160400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 288 | 20230817 | 160300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 289 | 20230817 | 160200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 290 | 20230817 | 160100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 291 | 20230817 | 160000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 292 | 20230817 | 155900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 293 | 20230817 | 155800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 294 | 20230817 | 155700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 295 | 20230817 | 155600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 296 | 20230817 | 155500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 297 | 20230817 | 155400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 298 | 20230817 | 155300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 299 | 20230817 | 155200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 300 | 20230817 | 155100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 301 | 20230817 | 155000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 302 | 20230817 | 154900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 23464 |
| 303 | 20230817 | 154800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 304 | 20230817 | 154700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 305 | 20230817 | 154600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 306 | 20230817 | 154500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 307 | 20230817 | 154400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 308 | 20230817 | 154300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 309 | 20230817 | 154200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 310 | 20230817 | 154100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 311 | 20230817 | 154000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 312 | 20230817 | 153900 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 313 | 20230817 | 153800 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 314 | 20230817 | 153700 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 315 | 20230817 | 153600 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 316 | 20230817 | 153500 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 317 | 20230817 | 153400 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 318 | 20230817 | 153300 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 319 | 20230817 | 153200 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 320 | 20230817 | 153100 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 321 | 20230817 | 153000 | 2444089600 | 3940 | 3940 | 3940 | 3940 | 23464 |
| 322 | 20230817 | 152900 | 2351641440 | 3940 | 3940 | 3940 | 3940 | 0 |
| 323 | 20230817 | 152800 | 2351641440 | 3940 | 3940 | 3940 | 3940 | 0 |
| 324 | 20230817 | 152700 | 2351641440 | 3940 | 3940 | 3940 | 3940 | 0 |
| 325 | 20230817 | 152600 | 2351641440 | 3940 | 3940 | 3940 | 3940 | 0 |
| 326 | 20230817 | 152500 | 2351641440 | 3940 | 3940 | 3940 | 3940 | 0 |
| 327 | 20230817 | 152400 | 2351641440 | 3940 | 3940 | 3940 | 3940 | 0 |
| 328 | 20230817 | 152300 | 2351641440 | 3940 | 3940 | 3940 | 3940 | 0 |
| 329 | 20230817 | 152200 | 2351641440 | 3940 | 3940 | 3940 | 3940 | 0 |
| 330 | 20230817 | 152100 | 2351641440 | 3940 | 3940 | 3940 | 3940 | 0 |
| 331 | 20230817 | 152000 | 2351641440 | 3940 | 3940 | 3940 | 3940 | 0 |
| 332 | 20230817 | 151900 | 2351641440 | 3940 | 3925 | 3940 | 3920 | 2926 |
| 333 | 20230817 | 151800 | 2340136130 | 3930 | 3940 | 3940 | 3925 | 1142 |
| 334 | 20230817 | 151700 | 2335647350 | 3940 | 3940 | 3945 | 3940 | 8597 |
| 335 | 20230817 | 151600 | 2301760160 | 3940 | 3925 | 3940 | 3925 | 7681 |
| 336 | 20230817 | 151500 | 2271555495 | 3925 | 3930 | 3930 | 3925 | 1721 |
| 337 | 20230817 | 151400 | 2264797845 | 3930 | 3930 | 3935 | 3930 | 2886 |
| 338 | 20230817 | 151300 | 2253455815 | 3930 | 3935 | 3935 | 3930 | 450 |
| 339 | 20230817 | 151200 | 2251686490 | 3935 | 3935 | 3940 | 3935 | 3237 |
| 340 | 20230817 | 151100 | 2238946230 | 3940 | 3945 | 3945 | 3940 | 3610 |
| 341 | 20230817 | 151000 | 2224712980 | 3945 | 3950 | 3950 | 3945 | 2522 |
| 342 | 20230817 | 150900 | 2214752020 | 3950 | 3955 | 3955 | 3950 | 1283 |
| 343 | 20230817 | 150800 | 2209681060 | 3955 | 3955 | 3955 | 3955 | 3586 |
| 344 | 20230817 | 150700 | 2195498430 | 3960 | 3965 | 3965 | 3955 | 6038 |
| 345 | 20230817 | 150600 | 2171591450 | 3965 | 3960 | 3965 | 3960 | 905 |
| 346 | 20230817 | 150500 | 2168007310 | 3960 | 3960 | 3960 | 3960 | 935 |
| 347 | 20230817 | 150400 | 2164304710 | 3960 | 3965 | 3965 | 3960 | 1019 |
| 348 | 20230817 | 150300 | 2160269460 | 3960 | 3965 | 3965 | 3960 | 3452 |
| 349 | 20230817 | 150200 | 2146592380 | 3965 | 3965 | 3965 | 3965 | 284 |
| 350 | 20230817 | 150100 | 2145466320 | 3970 | 3970 | 3970 | 3970 | 145 |
| 351 | 20230817 | 150000 | 2144890670 | 3970 | 3970 | 3970 | 3970 | 40 |
| 352 | 20230817 | 145900 | 2144731870 | 3970 | 3970 | 3970 | 3970 | 391 |
| 353 | 20230817 | 145800 | 2143179600 | 3970 | 3970 | 3970 | 3970 | 100 |
| 354 | 20230817 | 145700 | 2142782600 | 3975 | 3970 | 3975 | 3970 | 910 |
| 355 | 20230817 | 145600 | 2139168900 | 3970 | 3975 | 3975 | 3970 | 425 |
| 356 | 20230817 | 145500 | 2137480650 | 3970 | 3970 | 3975 | 3970 | 455 |
| 357 | 20230817 | 145400 | 2135672300 | 3970 | 3970 | 3970 | 3970 | 30 |
| 358 | 20230817 | 145300 | 2135553200 | 3970 | 3970 | 3970 | 3970 | 401 |
| 359 | 20230817 | 145200 | 2133961230 | 3970 | 3970 | 3970 | 3970 | 1062 |
| 360 | 20230817 | 145100 | 2129745090 | 3970 | 3970 | 3970 | 3970 | 300 |
| 361 | 20230817 | 145000 | 2128554090 | 3970 | 3975 | 3975 | 3970 | 3939 |
| 362 | 20230817 | 144900 | 2112916255 | 3980 | 3980 | 3980 | 3975 | 3138 |
| 363 | 20230817 | 144800 | 2100430520 | 3975 | 3975 | 3975 | 3975 | 0 |
| 364 | 20230817 | 144700 | 2100430520 | 3975 | 3975 | 3975 | 3975 | 6 |
| 365 | 20230817 | 144600 | 2100406670 | 3980 | 3980 | 3980 | 3980 | 210 |
| 366 | 20230817 | 144500 | 2099570870 | 3985 | 3985 | 3985 | 3985 | 210 |
| 367 | 20230817 | 144400 | 2098734020 | 3975 | 3990 | 3990 | 3975 | 641 |
| 368 | 20230817 | 144300 | 2096183915 | 3990 | 3975 | 3990 | 3975 | 1387 |
| 369 | 20230817 | 144200 | 2090651435 | 3970 | 3970 | 3970 | 3970 | 992 |
| 370 | 20230817 | 144100 | 2086713195 | 3990 | 3985 | 3990 | 3985 | 3300 |
| 371 | 20230817 | 144000 | 2073551930 | 3985 | 3985 | 3985 | 3980 | 327 |
| 372 | 20230817 | 143900 | 2072250350 | 3985 | 3985 | 3985 | 3980 | 637 |
| 373 | 20230817 | 143800 | 2069712115 | 3985 | 3980 | 3985 | 3980 | 1181 |
| 374 | 20230817 | 143700 | 2065010810 | 3980 | 3975 | 3980 | 3960 | 3940 |
| 375 | 20230817 | 143600 | 2049356130 | 3980 | 3985 | 3985 | 3980 | 1059 |
| 376 | 20230817 | 143500 | 2045136020 | 3990 | 3990 | 3990 | 3990 | 2 |
| 377 | 20230817 | 143400 | 2045128040 | 3985 | 3985 | 3985 | 3985 | 503 |
| 378 | 20230817 | 143300 | 2043123585 | 3985 | 3975 | 3985 | 3975 | 7569 |
| 379 | 20230817 | 143200 | 2012992260 | 3970 | 3970 | 3970 | 3970 | 10 |
| 380 | 20230817 | 143100 | 2012952560 | 3970 | 3970 | 3970 | 3970 | 0 |
| 381 | 20230817 | 143000 | 2012952560 | 3970 | 3975 | 3975 | 3970 | 1456 |
| 382 | 20230817 | 142900 | 2007165460 | 3975 | 3975 | 3975 | 3975 | 1500 |
| 383 | 20230817 | 142800 | 2001202960 | 3970 | 3970 | 3970 | 3970 | 0 |
| 384 | 20230817 | 142700 | 2001202960 | 3970 | 3970 | 3970 | 3970 | 0 |
| 385 | 20230817 | 142600 | 2001202960 | 3970 | 3970 | 3970 | 3970 | 0 |
| 386 | 20230817 | 142500 | 2001202960 | 3970 | 3970 | 3970 | 3970 | 15 |
| 387 | 20230817 | 142400 | 2001143410 | 3970 | 3980 | 3980 | 3970 | 2948 |
| 388 | 20230817 | 142300 | 1989421230 | 3980 | 3980 | 3980 | 3980 | 0 |
| 389 | 20230817 | 142200 | 1989421230 | 3980 | 3980 | 3980 | 3980 | 0 |
| 390 | 20230817 | 142100 | 1989421230 | 3980 | 3980 | 3980 | 3980 | 0 |
| 391 | 20230817 | 142000 | 1989421230 | 3980 | 3970 | 3980 | 3965 | 4265 |
| 392 | 20230817 | 141900 | 1972502745 | 3980 | 3970 | 3980 | 3970 | 85 |
| 393 | 20230817 | 141800 | 1972165245 | 3965 | 3965 | 3965 | 3965 | 0 |
| 394 | 20230817 | 141700 | 1972165245 | 3965 | 3965 | 3965 | 3965 | 700 |
| 395 | 20230817 | 141600 | 1969389745 | 3985 | 3965 | 3985 | 3960 | 4750 |
| 396 | 20230817 | 141500 | 1950513205 | 3965 | 3965 | 3965 | 3965 | 2012 |
| 397 | 20230817 | 141400 | 1942535625 | 3970 | 3970 | 3970 | 3970 | 420 |
| 398 | 20230817 | 141300 | 1940868225 | 3970 | 3970 | 3970 | 3970 | 901 |
| 399 | 20230817 | 141200 | 1937291255 | 3960 | 3960 | 3960 | 3960 | 78 |
| 400 | 20230817 | 141100 | 1936982375 | 3960 | 3960 | 3960 | 3960 | 100 |
| 401 | 20230817 | 141000 | 1936586375 | 3970 | 3970 | 3970 | 3970 | 218 |
| 402 | 20230817 | 140900 | 1935720915 | 3975 | 3980 | 3980 | 3975 | 587 |
| 403 | 20230817 | 140800 | 1933387540 | 3980 | 3980 | 3980 | 3980 | 100 |
| 404 | 20230817 | 140700 | 1932989540 | 3980 | 3980 | 3980 | 3980 | 321 |
| 405 | 20230817 | 140600 | 1931711960 | 3985 | 3985 | 3985 | 3985 | 515 |
| 406 | 20230817 | 140500 | 1929659685 | 3985 | 3975 | 3985 | 3975 | 392 |
| 407 | 20230817 | 140400 | 1928101475 | 3970 | 3970 | 3970 | 3970 | 5231 |
| 408 | 20230817 | 140300 | 1907334405 | 3970 | 3975 | 3975 | 3970 | 5400 |
| 409 | 20230817 | 140200 | 1885894405 | 3970 | 3970 | 3970 | 3970 | 10 |
| 410 | 20230817 | 140100 | 1885854705 | 3970 | 3970 | 3970 | 3970 | 4 |
| 411 | 20230817 | 140000 | 1885838825 | 3970 | 3970 | 3970 | 3970 | 1507 |
| 412 | 20230817 | 135900 | 1879856035 | 3970 | 3970 | 3970 | 3970 | 1 |
| 413 | 20230817 | 135800 | 1879852065 | 3970 | 3975 | 3975 | 3970 | 17 |
| 414 | 20230817 | 135700 | 1879784495 | 3980 | 3980 | 3980 | 3980 | 28 |
| 415 | 20230817 | 135600 | 1879673055 | 3970 | 3980 | 3980 | 3970 | 4 |
| 416 | 20230817 | 135500 | 1879657165 | 3980 | 3985 | 3985 | 3980 | 1318 |
| 417 | 20230817 | 135400 | 1874407985 | 3985 | 3985 | 3985 | 3985 | 140 |
| 418 | 20230817 | 135300 | 1873850085 | 3985 | 3980 | 3990 | 3980 | 2932 |
| 419 | 20230817 | 135200 | 1862162390 | 3980 | 3970 | 3980 | 3970 | 3673 |
| 420 | 20230817 | 135100 | 1847553370 | 3965 | 3965 | 3970 | 3945 | 1374 |
| 421 | 20230817 | 135000 | 1842105260 | 3960 | 3960 | 3960 | 3960 | 2350 |
| 422 | 20230817 | 134900 | 1832799260 | 3970 | 3960 | 3970 | 3960 | 1000 |
| 423 | 20230817 | 134800 | 1828832450 | 3960 | 3960 | 3960 | 3960 | 860 |
| 424 | 20230817 | 134700 | 1825426850 | 3955 | 3950 | 3955 | 3950 | 4210 |
| 425 | 20230817 | 134600 | 1808789100 | 3950 | 3935 | 3950 | 3935 | 2453 |
| 426 | 20230817 | 134500 | 1799119440 | 3950 | 3950 | 3950 | 3950 | 0 |
| 427 | 20230817 | 134400 | 1799119440 | 3950 | 3950 | 3950 | 3950 | 32 |
| 428 | 20230817 | 134300 | 1798993040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 429 | 20230817 | 134200 | 1798993040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 430 | 20230817 | 134100 | 1798993040 | 3950 | 3935 | 3950 | 3935 | 250 |
| 431 | 20230817 | 134000 | 1798008880 | 3935 | 3935 | 3935 | 3935 | 299 |
| 432 | 20230817 | 133900 | 1796832315 | 3935 | 3935 | 3935 | 3935 | 150 |
| 433 | 20230817 | 133800 | 1796242065 | 3935 | 3935 | 3935 | 3935 | 69 |
| 434 | 20230817 | 133700 | 1795970550 | 3940 | 3940 | 3940 | 3940 | 389 |
| 435 | 20230817 | 133600 | 1794437890 | 3940 | 3940 | 3940 | 3940 | 295 |
| 436 | 20230817 | 133500 | 1793275590 | 3905 | 3940 | 3945 | 3905 | 2257 |
| 437 | 20230817 | 133400 | 1784451460 | 3910 | 3910 | 3910 | 3905 | 952 |
| 438 | 20230817 | 133300 | 1780730850 | 3910 | 3910 | 3910 | 3910 | 201 |
| 439 | 20230817 | 133200 | 1779944940 | 3905 | 3935 | 3935 | 3905 | 4564 |
| 440 | 20230817 | 133100 | 1762068390 | 3930 | 3940 | 3940 | 3930 | 347 |
| 441 | 20230817 | 133000 | 1760704160 | 3940 | 3945 | 3945 | 3940 | 1070 |
| 442 | 20230817 | 132900 | 1756487420 | 3945 | 3945 | 3945 | 3945 | 21 |
| 443 | 20230817 | 132800 | 1756404575 | 3940 | 3940 | 3940 | 3940 | 0 |
| 444 | 20230817 | 132700 | 1756404575 | 3940 | 3940 | 3940 | 3940 | 0 |
| 445 | 20230817 | 132600 | 1756404575 | 3940 | 3940 | 3940 | 3940 | 11 |
| 446 | 20230817 | 132500 | 1756361235 | 3940 | 3940 | 3940 | 3940 | 7 |
| 447 | 20230817 | 132400 | 1756333655 | 3940 | 3940 | 3940 | 3940 | 0 |
| 448 | 20230817 | 132300 | 1756333655 | 3940 | 3950 | 3950 | 3940 | 58 |
| 449 | 20230817 | 132200 | 1756105055 | 3940 | 3940 | 3940 | 3940 | 1049 |
| 450 | 20230817 | 132100 | 1751971995 | 3940 | 3940 | 3940 | 3940 | 46 |
| 451 | 20230817 | 132000 | 1751790755 | 3925 | 3925 | 3925 | 3925 | 523 |
| 452 | 20230817 | 131900 | 1749737980 | 3925 | 3925 | 3925 | 3925 | 577 |
| 453 | 20230817 | 131800 | 1747473255 | 3920 | 3950 | 3950 | 3915 | 9716 |
| 454 | 20230817 | 131700 | 1709320135 | 3950 | 3955 | 3955 | 3950 | 1521 |
| 455 | 20230817 | 131600 | 1703311455 | 3955 | 3955 | 3955 | 3955 | 0 |
| 456 | 20230817 | 131500 | 1703311455 | 3955 | 3960 | 3960 | 3950 | 3062 |
| 457 | 20230817 | 131400 | 1691212145 | 3955 | 3965 | 3965 | 3955 | 1501 |
| 458 | 20230817 | 131300 | 1685271365 | 3965 | 3965 | 3965 | 3960 | 766 |
| 459 | 20230817 | 131200 | 1682234675 | 3965 | 3965 | 3965 | 3965 | 997 |
| 460 | 20230817 | 131100 | 1678281570 | 3960 | 3960 | 3960 | 3960 | 502 |
| 461 | 20230817 | 131000 | 1676293650 | 3965 | 3970 | 3970 | 3965 | 368 |
| 462 | 20230817 | 130900 | 1674833250 | 3970 | 3970 | 3970 | 3970 | 145 |
| 463 | 20230817 | 130800 | 1674257600 | 3965 | 3950 | 3965 | 3950 | 1135 |
| 464 | 20230817 | 130700 | 1669761915 | 3950 | 3950 | 3950 | 3950 | 0 |
| 465 | 20230817 | 130600 | 1669761915 | 3950 | 3950 | 3950 | 3950 | 49 |
| 466 | 20230817 | 130500 | 1669568365 | 3940 | 3940 | 3940 | 3935 | 570 |
| 467 | 20230817 | 130400 | 1667324985 | 3940 | 3955 | 3955 | 3925 | 6872 |
| 468 | 20230817 | 130300 | 1640294345 | 3970 | 3970 | 3970 | 3970 | 16 |
| 469 | 20230817 | 130200 | 1640230825 | 3975 | 3980 | 3980 | 3925 | 16325 |
| 470 | 20230817 | 130100 | 1575930415 | 3980 | 3975 | 3980 | 3975 | 220 |
| 471 | 20230817 | 130000 | 1575054915 | 3980 | 3970 | 3980 | 3970 | 507 |
| 472 | 20230817 | 125900 | 1573037065 | 3970 | 3970 | 3970 | 3970 | 1 |
| 473 | 20230817 | 125800 | 1573033095 | 3970 | 3980 | 3980 | 3970 | 1005 |
| 474 | 20230817 | 125700 | 1569043195 | 3975 | 3975 | 3975 | 3975 | 1 |
| 475 | 20230817 | 125600 | 1569039220 | 3970 | 3970 | 3970 | 3970 | 802 |
| 476 | 20230817 | 125500 | 1565855280 | 3970 | 3970 | 3970 | 3970 | 0 |
| 477 | 20230817 | 125400 | 1565855280 | 3970 | 3980 | 3980 | 3970 | 1994 |
| 478 | 20230817 | 125300 | 1557924305 | 3980 | 3985 | 3985 | 3980 | 608 |
| 479 | 20230817 | 125200 | 1555501780 | 3990 | 3990 | 3990 | 3985 | 132 |
| 480 | 20230817 | 125100 | 1554975530 | 3990 | 3990 | 3995 | 3990 | 442 |
| 481 | 20230817 | 125000 | 1553211550 | 3995 | 3990 | 3995 | 3990 | 3059 |
| 482 | 20230817 | 124900 | 1541005650 | 3990 | 3985 | 3990 | 3985 | 1135 |
| 483 | 20230817 | 124800 | 1536481190 | 3985 | 3980 | 3985 | 3980 | 4170 |
| 484 | 20230817 | 124700 | 1519878780 | 3975 | 3975 | 3975 | 3975 | 3100 |
| 485 | 20230817 | 124600 | 1507556280 | 3970 | 3960 | 3970 | 3960 | 478 |
| 486 | 20230817 | 124500 | 1505659070 | 3960 | 3960 | 3960 | 3955 | 747 |
| 487 | 20230817 | 124400 | 1502702920 | 3960 | 3960 | 3960 | 3960 | 544 |
| 488 | 20230817 | 124300 | 1500548680 | 3960 | 3960 | 3960 | 3960 | 0 |
| 489 | 20230817 | 124200 | 1500548680 | 3960 | 3960 | 3960 | 3960 | 125 |
| 490 | 20230817 | 124100 | 1500053680 | 3975 | 3975 | 3975 | 3975 | 178 |
| 491 | 20230817 | 124000 | 1499346130 | 3980 | 3985 | 3985 | 3980 | 1091 |
| 492 | 20230817 | 123900 | 1494999950 | 3985 | 3980 | 3985 | 3980 | 1140 |
| 493 | 20230817 | 123800 | 1490457505 | 3980 | 3980 | 3980 | 3980 | 946 |
| 494 | 20230817 | 123700 | 1486692425 | 3980 | 3975 | 3980 | 3975 | 83 |
| 495 | 20230817 | 123600 | 1486362175 | 3955 | 3960 | 3970 | 3955 | 2398 |
| 496 | 20230817 | 123500 | 1476858440 | 3955 | 3955 | 3955 | 3955 | 410 |
| 497 | 20230817 | 123400 | 1475236890 | 3950 | 3950 | 3950 | 3950 | 1 |
| 498 | 20230817 | 123300 | 1475232940 | 3945 | 3945 | 3945 | 3945 | 370 |
| 499 | 20230817 | 123200 | 1473773290 | 3945 | 3950 | 3950 | 3945 | 824 |
| 500 | 20230817 | 123100 | 1470521400 | 3950 | 3955 | 3960 | 3945 | 4416 |
| 501 | 20230817 | 123000 | 1453079845 | 3960 | 3960 | 3960 | 3955 | 34 |
| 502 | 20230817 | 122900 | 1452945365 | 3960 | 3960 | 3960 | 3960 | 575 |
| 503 | 20230817 | 122800 | 1450668365 | 3960 | 3970 | 3970 | 3960 | 1196 |
| 504 | 20230817 | 122700 | 1445931165 | 3970 | 3970 | 3970 | 3970 | 153 |
| 505 | 20230817 | 122600 | 1445323755 | 3970 | 3970 | 3970 | 3970 | 0 |
| 506 | 20230817 | 122500 | 1445323755 | 3970 | 3970 | 3970 | 3970 | 310 |
| 507 | 20230817 | 122400 | 1444093055 | 3970 | 3970 | 3970 | 3970 | 443 |
| 508 | 20230817 | 122300 | 1442334345 | 3970 | 3970 | 3970 | 3970 | 227 |
| 509 | 20230817 | 122200 | 1441433155 | 3970 | 3965 | 3970 | 3965 | 477 |
| 510 | 20230817 | 122100 | 1439540880 | 3955 | 3975 | 3975 | 3950 | 7005 |
| 511 | 20230817 | 122000 | 1411801760 | 3975 | 3975 | 3975 | 3975 | 1001 |
| 512 | 20230817 | 121900 | 1407822785 | 3975 | 3975 | 3975 | 3975 | 320 |
| 513 | 20230817 | 121800 | 1406550785 | 3975 | 3985 | 3985 | 3975 | 599 |
| 514 | 20230817 | 121700 | 1404164580 | 3985 | 3990 | 3990 | 3985 | 1297 |
| 515 | 20230817 | 121600 | 1398995860 | 3990 | 4000 | 4000 | 3990 | 1185 |
| 516 | 20230817 | 121500 | 1394257760 | 4000 | 4005 | 4005 | 4000 | 241 |
| 517 | 20230817 | 121400 | 1393292575 | 4010 | 4010 | 4010 | 4010 | 97 |
| 518 | 20230817 | 121300 | 1392903605 | 4010 | 4005 | 4010 | 3995 | 2346 |
| 519 | 20230817 | 121200 | 1383516815 | 4010 | 4005 | 4010 | 4005 | 112 |
| 520 | 20230817 | 121100 | 1383068095 | 4005 | 4020 | 4020 | 4000 | 1497 |
| 521 | 20230817 | 121000 | 1377067090 | 4025 | 3980 | 4030 | 3980 | 33085 |
| 522 | 20230817 | 120900 | 1244866665 | 3975 | 3960 | 3975 | 3945 | 7526 |
| 523 | 20230817 | 120800 | 1214997170 | 3960 | 3935 | 3965 | 3935 | 8099 |
| 524 | 20230817 | 120700 | 1182947745 | 3930 | 3930 | 3930 | 3930 | 3452 |
| 525 | 20230817 | 120600 | 1169381385 | 3930 | 3930 | 3930 | 3930 | 2000 |
| 526 | 20230817 | 120500 | 1161521385 | 3930 | 3930 | 3930 | 3930 | 221 |
| 527 | 20230817 | 120400 | 1160652855 | 3930 | 3930 | 3930 | 3930 | 0 |
| 528 | 20230817 | 120300 | 1160652855 | 3930 | 3930 | 3930 | 3930 | 231 |
| 529 | 20230817 | 120200 | 1159745025 | 3950 | 3940 | 3950 | 3940 | 2591 |
| 530 | 20230817 | 120100 | 1149515845 | 3940 | 3940 | 3940 | 3940 | 6 |
| 531 | 20230817 | 120000 | 1149492205 | 3940 | 3940 | 3940 | 3940 | 33 |
| 532 | 20230817 | 115900 | 1149362185 | 3940 | 3940 | 3940 | 3940 | 25 |
| 533 | 20230817 | 115800 | 1149263685 | 3940 | 3935 | 3940 | 3935 | 1942 |
| 534 | 20230817 | 115700 | 1141616190 | 3935 | 3935 | 3935 | 3935 | 0 |
| 535 | 20230817 | 115600 | 1141616190 | 3935 | 3935 | 3935 | 3910 | 302 |
| 536 | 20230817 | 115500 | 1140427850 | 3935 | 3935 | 3935 | 3935 | 24 |
| 537 | 20230817 | 115400 | 1140333410 | 3910 | 3930 | 3935 | 3910 | 7697 |
| 538 | 20230817 | 115300 | 1110078215 | 3935 | 3935 | 3935 | 3935 | 0 |
| 539 | 20230817 | 115200 | 1110078215 | 3935 | 3910 | 3940 | 3910 | 3389 |
| 540 | 20230817 | 115100 | 1096747735 | 3920 | 3900 | 3920 | 3900 | 65 |
| 541 | 20230817 | 115000 | 1096493135 | 3900 | 3905 | 3905 | 3900 | 2081 |
| 542 | 20230817 | 114900 | 1088374995 | 3905 | 3930 | 3930 | 3905 | 649 |
| 543 | 20230817 | 114800 | 1085824650 | 3930 | 3945 | 3960 | 3930 | 8075 |
| 544 | 20230817 | 114700 | 1053935890 | 3930 | 3890 | 3950 | 3890 | 35153 |
| 545 | 20230817 | 114600 | 915918600 | 3895 | 3895 | 3895 | 3890 | 508 |
| 546 | 20230817 | 114500 | 913942440 | 3895 | 3865 | 3895 | 3865 | 36990 |
| 547 | 20230817 | 114400 | 770365160 | 3860 | 3825 | 3860 | 3825 | 18004 |
| 548 | 20230817 | 114300 | 701203390 | 3825 | 3825 | 3825 | 3825 | 0 |
| 549 | 20230817 | 114200 | 701203390 | 3825 | 3825 | 3825 | 3825 | 0 |
| 550 | 20230817 | 114100 | 701203390 | 3825 | 3825 | 3825 | 3825 | 0 |
| 551 | 20230817 | 114000 | 701203390 | 3825 | 3825 | 3825 | 3825 | 317 |
| 552 | 20230817 | 113900 | 699990865 | 3830 | 3830 | 3830 | 3830 | 0 |
| 553 | 20230817 | 113800 | 699990865 | 3830 | 3830 | 3830 | 3830 | 990 |
| 554 | 20230817 | 113700 | 696199165 | 3830 | 3830 | 3830 | 3830 | 4 |
| 555 | 20230817 | 113600 | 696183845 | 3835 | 3835 | 3835 | 3835 | 1 |
| 556 | 20230817 | 113500 | 696180010 | 3820 | 3815 | 3820 | 3815 | 1246 |
| 557 | 20230817 | 113400 | 691422000 | 3815 | 3815 | 3815 | 3815 | 0 |
| 558 | 20230817 | 113300 | 691422000 | 3815 | 3815 | 3815 | 3815 | 0 |
| 559 | 20230817 | 113200 | 691422000 | 3815 | 3820 | 3820 | 3815 | 594 |
| 560 | 20230817 | 113100 | 689155870 | 3820 | 3825 | 3825 | 3820 | 1593 |
| 561 | 20230817 | 113000 | 683070570 | 3825 | 3825 | 3825 | 3825 | 0 |
| 562 | 20230817 | 112900 | 683070570 | 3825 | 3825 | 3825 | 3825 | 0 |
| 563 | 20230817 | 112800 | 683070570 | 3825 | 3825 | 3825 | 3825 | 400 |
| 564 | 20230817 | 112700 | 681540570 | 3830 | 3830 | 3830 | 3830 | 8 |
| 565 | 20230817 | 112600 | 681509930 | 3830 | 3830 | 3830 | 3830 | 2 |
| 566 | 20230817 | 112500 | 681502270 | 3825 | 3825 | 3825 | 3825 | 0 |
| 567 | 20230817 | 112400 | 681502270 | 3825 | 3830 | 3830 | 3825 | 1801 |
| 568 | 20230817 | 112300 | 674612955 | 3830 | 3830 | 3830 | 3830 | 29 |
| 569 | 20230817 | 112200 | 674501885 | 3830 | 3830 | 3830 | 3830 | 50 |
| 570 | 20230817 | 112100 | 674310385 | 3830 | 3830 | 3830 | 3830 | 2185 |
| 571 | 20230817 | 112000 | 665941835 | 3835 | 3835 | 3835 | 3835 | 0 |
| 572 | 20230817 | 111900 | 665941835 | 3835 | 3835 | 3835 | 3835 | 845 |
| 573 | 20230817 | 111800 | 662701260 | 3835 | 3835 | 3835 | 3835 | 554 |
| 574 | 20230817 | 111700 | 660576670 | 3835 | 3835 | 3835 | 3835 | 0 |
| 575 | 20230817 | 111600 | 660576670 | 3835 | 3835 | 3835 | 3835 | 1153 |
| 576 | 20230817 | 111500 | 656154915 | 3835 | 3835 | 3835 | 3835 | 521 |
| 577 | 20230817 | 111400 | 654156880 | 3840 | 3840 | 3840 | 3840 | 0 |
| 578 | 20230817 | 111300 | 654156880 | 3840 | 3845 | 3845 | 3840 | 1249 |
| 579 | 20230817 | 111200 | 649359110 | 3845 | 3850 | 3850 | 3845 | 133 |
| 580 | 20230817 | 111100 | 648847225 | 3845 | 3845 | 3845 | 3845 | 3645 |
| 581 | 20230817 | 111000 | 634832200 | 3845 | 3845 | 3845 | 3845 | 55 |
| 582 | 20230817 | 110900 | 634620725 | 3850 | 3850 | 3850 | 3850 | 0 |
| 583 | 20230817 | 110800 | 634620725 | 3850 | 3840 | 3850 | 3840 | 275 |
| 584 | 20230817 | 110700 | 633564715 | 3835 | 3845 | 3850 | 3835 | 4473 |
| 585 | 20230817 | 110600 | 616361750 | 3840 | 3850 | 3850 | 3840 | 116 |
| 586 | 20230817 | 110500 | 615915545 | 3855 | 3855 | 3855 | 3855 | 0 |
| 587 | 20230817 | 110400 | 615915545 | 3855 | 3855 | 3855 | 3855 | 0 |
| 588 | 20230817 | 110300 | 615915545 | 3855 | 3855 | 3855 | 3855 | 4 |
| 589 | 20230817 | 110200 | 615900125 | 3855 | 3860 | 3860 | 3855 | 920 |
| 590 | 20230817 | 110100 | 612351290 | 3860 | 3860 | 3860 | 3860 | 10 |
| 591 | 20230817 | 110000 | 612312690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 592 | 20230817 | 105900 | 612312690 | 3865 | 3865 | 3865 | 3865 | 34 |
| 593 | 20230817 | 105800 | 612181280 | 3850 | 3825 | 3850 | 3825 | 1336 |
| 594 | 20230817 | 105700 | 607065755 | 3835 | 3835 | 3835 | 3835 | 1000 |
| 595 | 20230817 | 105600 | 603230755 | 3830 | 3830 | 3830 | 3830 | 0 |
| 596 | 20230817 | 105500 | 603230755 | 3830 | 3830 | 3830 | 3830 | 2 |
| 597 | 20230817 | 105400 | 603223095 | 3830 | 3830 | 3830 | 3830 | 929 |
| 598 | 20230817 | 105300 | 599665025 | 3830 | 3830 | 3830 | 3830 | 5 |
| 599 | 20230817 | 105200 | 599645875 | 3830 | 3830 | 3830 | 3830 | 24 |
| 600 | 20230817 | 105100 | 599553955 | 3805 | 3810 | 3810 | 3805 | 3000 |
| 601 | 20230817 | 105000 | 588133575 | 3810 | 3810 | 3810 | 3810 | 182 |
| 602 | 20230817 | 104900 | 587440155 | 3810 | 3820 | 3820 | 3810 | 880 |
| 603 | 20230817 | 104800 | 584084105 | 3830 | 3830 | 3830 | 3825 | 230 |
| 604 | 20230817 | 104700 | 583204055 | 3830 | 3830 | 3830 | 3830 | 30 |
| 605 | 20230817 | 104600 | 583089155 | 3830 | 3835 | 3835 | 3830 | 85 |
| 606 | 20230817 | 104500 | 582763480 | 3835 | 3840 | 3840 | 3835 | 262 |
| 607 | 20230817 | 104400 | 581757930 | 3850 | 3850 | 3850 | 3850 | 50 |
| 608 | 20230817 | 104300 | 581565430 | 3845 | 3850 | 3850 | 3845 | 189 |
| 609 | 20230817 | 104200 | 580838685 | 3850 | 3850 | 3850 | 3850 | 2650 |
| 610 | 20230817 | 104100 | 570636185 | 3850 | 3870 | 3870 | 3850 | 2270 |
| 611 | 20230817 | 104000 | 561852160 | 3870 | 3870 | 3870 | 3870 | 0 |
| 612 | 20230817 | 103900 | 561852160 | 3870 | 3870 | 3875 | 3855 | 2447 |
| 613 | 20230817 | 103800 | 552388095 | 3870 | 3870 | 3870 | 3870 | 4 |
| 614 | 20230817 | 103700 | 552372615 | 3880 | 3880 | 3880 | 3880 | 282 |
| 615 | 20230817 | 103600 | 551278455 | 3880 | 3880 | 3880 | 3880 | 48 |
| 616 | 20230817 | 103500 | 551092215 | 3880 | 3880 | 3880 | 3880 | 126 |
| 617 | 20230817 | 103400 | 550603335 | 3885 | 3880 | 3885 | 3880 | 6470 |
| 618 | 20230817 | 103300 | 525499680 | 3880 | 3875 | 3880 | 3875 | 2300 |
| 619 | 20230817 | 103200 | 516576180 | 3880 | 3880 | 3880 | 3880 | 30 |
| 620 | 20230817 | 103100 | 516459780 | 3880 | 3870 | 3880 | 3870 | 4237 |
| 621 | 20230817 | 103000 | 500039125 | 3870 | 3845 | 3870 | 3845 | 5448 |
| 622 | 20230817 | 102900 | 479011035 | 3845 | 3840 | 3845 | 3840 | 958 |
| 623 | 20230817 | 102800 | 475329860 | 3840 | 3840 | 3840 | 3840 | 5 |
| 624 | 20230817 | 102700 | 475310660 | 3860 | 3860 | 3860 | 3860 | 0 |
| 625 | 20230817 | 102600 | 475310660 | 3860 | 3860 | 3860 | 3860 | 0 |
| 626 | 20230817 | 102500 | 475310660 | 3860 | 3860 | 3860 | 3860 | 0 |
| 627 | 20230817 | 102400 | 475310660 | 3860 | 3860 | 3860 | 3860 | 0 |
| 628 | 20230817 | 102300 | 475310660 | 3860 | 3860 | 3860 | 3860 | 0 |
| 629 | 20230817 | 102200 | 475310660 | 3860 | 3845 | 3860 | 3845 | 590 |
| 630 | 20230817 | 102100 | 473038610 | 3840 | 3840 | 3840 | 3840 | 79 |
| 631 | 20230817 | 102000 | 472735250 | 3875 | 3850 | 3875 | 3850 | 10000 |
| 632 | 20230817 | 101900 | 434102060 | 3850 | 3850 | 3850 | 3845 | 140 |
| 633 | 20230817 | 101800 | 433563100 | 3850 | 3850 | 3850 | 3850 | 100 |
| 634 | 20230817 | 101700 | 433178100 | 3855 | 3855 | 3855 | 3855 | 0 |
| 635 | 20230817 | 101600 | 433178100 | 3855 | 3835 | 3855 | 3830 | 2208 |
| 636 | 20230817 | 101500 | 424720285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 637 | 20230817 | 101400 | 424720285 | 3855 | 3845 | 3855 | 3845 | 599 |
| 638 | 20230817 | 101300 | 422413625 | 3850 | 3850 | 3850 | 3850 | 34 |
| 639 | 20230817 | 101200 | 422282725 | 3850 | 3850 | 3855 | 3850 | 557 |
| 640 | 20230817 | 101100 | 420138270 | 3850 | 3835 | 3850 | 3830 | 4703 |
| 641 | 20230817 | 101000 | 402055400 | 3835 | 3835 | 3835 | 3835 | 343 |
| 642 | 20230817 | 100900 | 400739995 | 3845 | 3845 | 3845 | 3845 | 0 |
| 643 | 20230817 | 100800 | 400739995 | 3845 | 3845 | 3845 | 3845 | 54 |
| 644 | 20230817 | 100700 | 400532365 | 3845 | 3820 | 3845 | 3820 | 1046 |
| 645 | 20230817 | 100600 | 396535495 | 3820 | 3820 | 3820 | 3820 | 500 |
| 646 | 20230817 | 100500 | 394625495 | 3820 | 3825 | 3825 | 3820 | 160 |
| 647 | 20230817 | 100400 | 394013795 | 3850 | 3850 | 3850 | 3850 | 0 |
| 648 | 20230817 | 100300 | 394013795 | 3850 | 3850 | 3850 | 3850 | 0 |
| 649 | 20230817 | 100200 | 394013795 | 3850 | 3850 | 3850 | 3850 | 1 |
| 650 | 20230817 | 100100 | 394009945 | 3850 | 3850 | 3855 | 3850 | 579 |
| 651 | 20230817 | 100000 | 391779795 | 3850 | 3835 | 3850 | 3835 | 5348 |
| 652 | 20230817 | 095900 | 371206465 | 3835 | 3805 | 3835 | 3805 | 6460 |
| 653 | 20230817 | 095800 | 346528770 | 3790 | 3795 | 3795 | 3790 | 522 |
| 654 | 20230817 | 095700 | 344547865 | 3800 | 3800 | 3800 | 3800 | 20 |
| 655 | 20230817 | 095600 | 344471865 | 3800 | 3795 | 3800 | 3795 | 100 |
| 656 | 20230817 | 095500 | 344092055 | 3780 | 3790 | 3790 | 3780 | 39 |
| 657 | 20230817 | 095400 | 343944625 | 3820 | 3820 | 3820 | 3820 | 0 |
| 658 | 20230817 | 095300 | 343944625 | 3820 | 3820 | 3820 | 3820 | 0 |
| 659 | 20230817 | 095200 | 343944625 | 3820 | 3820 | 3820 | 3820 | 549 |
| 660 | 20230817 | 095100 | 341847445 | 3820 | 3820 | 3820 | 3820 | 202 |
| 661 | 20230817 | 095000 | 341075805 | 3820 | 3800 | 3820 | 3775 | 2591 |
| 662 | 20230817 | 094900 | 331249895 | 3800 | 3815 | 3815 | 3800 | 2092 |
| 663 | 20230817 | 094800 | 323291790 | 3815 | 3820 | 3820 | 3815 | 40 |
| 664 | 20230817 | 094700 | 323139040 | 3820 | 3820 | 3820 | 3820 | 0 |
| 665 | 20230817 | 094600 | 323139040 | 3820 | 3820 | 3820 | 3820 | 0 |
| 666 | 20230817 | 094500 | 323139040 | 3820 | 3820 | 3820 | 3820 | 0 |
| 667 | 20230817 | 094400 | 323139040 | 3820 | 3815 | 3820 | 3815 | 415 |
| 668 | 20230817 | 094300 | 321553815 | 3815 | 3815 | 3815 | 3815 | 10 |
| 669 | 20230817 | 094200 | 321515665 | 3800 | 3800 | 3800 | 3800 | 601 |
| 670 | 20230817 | 094100 | 319231865 | 3790 | 3790 | 3790 | 3790 | 25 |
| 671 | 20230817 | 094000 | 319137115 | 3820 | 3815 | 3820 | 3815 | 10 |
| 672 | 20230817 | 093900 | 319098925 | 3780 | 3780 | 3780 | 3780 | 0 |
| 673 | 20230817 | 093800 | 319098925 | 3780 | 3820 | 3820 | 3780 | 824 |
| 674 | 20230817 | 093700 | 315951325 | 3825 | 3820 | 3825 | 3820 | 280 |
| 675 | 20230817 | 093600 | 314881675 | 3800 | 3795 | 3800 | 3795 | 2139 |
| 676 | 20230817 | 093500 | 306755470 | 3795 | 3795 | 3795 | 3795 | 1 |
| 677 | 20230817 | 093400 | 306751675 | 3795 | 3790 | 3795 | 3790 | 812 |
| 678 | 20230817 | 093300 | 303671135 | 3790 | 3780 | 3790 | 3780 | 2010 |
| 679 | 20230817 | 093200 | 296055015 | 3740 | 3745 | 3745 | 3740 | 30 |
| 680 | 20230817 | 093100 | 295942675 | 3740 | 3760 | 3795 | 3740 | 3099 |
| 681 | 20230817 | 093000 | 284262695 | 3770 | 3765 | 3770 | 3765 | 2000 |
| 682 | 20230817 | 092900 | 276730025 | 3740 | 3740 | 3745 | 3735 | 3751 |
| 683 | 20230817 | 092800 | 262702910 | 3765 | 3760 | 3765 | 3760 | 624 |
| 684 | 20230817 | 092700 | 260353875 | 3765 | 3760 | 3765 | 3760 | 1790 |
| 685 | 20230817 | 092600 | 253617335 | 3735 | 3735 | 3735 | 3735 | 0 |
| 686 | 20230817 | 092500 | 253617335 | 3735 | 3740 | 3740 | 3735 | 843 |
| 687 | 20230817 | 092400 | 250464775 | 3740 | 3755 | 3755 | 3740 | 260 |
| 688 | 20230817 | 092300 | 249491625 | 3760 | 3760 | 3760 | 3760 | 0 |
| 689 | 20230817 | 092200 | 249491625 | 3760 | 3760 | 3760 | 3760 | 10 |
| 690 | 20230817 | 092100 | 249454025 | 3760 | 3755 | 3765 | 3755 | 4532 |
| 691 | 20230817 | 092000 | 232412220 | 3765 | 3765 | 3765 | 3765 | 500 |
| 692 | 20230817 | 091900 | 230529720 | 3765 | 3745 | 3765 | 3730 | 2842 |
| 693 | 20230817 | 091800 | 219906735 | 3745 | 3745 | 3745 | 3745 | 50 |
| 694 | 20230817 | 091700 | 219719485 | 3780 | 3780 | 3780 | 3780 | 100 |
| 695 | 20230817 | 091600 | 219341485 | 3780 | 3730 | 3780 | 3730 | 5791 |
| 696 | 20230817 | 091500 | 197476340 | 3750 | 3750 | 3750 | 3750 | 358 |
| 697 | 20230817 | 091400 | 196133840 | 3750 | 3725 | 3750 | 3725 | 264 |
| 698 | 20230817 | 091300 | 195150415 | 3725 | 3725 | 3725 | 3725 | 0 |
| 699 | 20230817 | 091200 | 195150415 | 3725 | 3740 | 3745 | 3725 | 2049 |
| 700 | 20230817 | 091100 | 187483725 | 3745 | 3725 | 3745 | 3725 | 31 |
| 701 | 20230817 | 091000 | 187368230 | 3760 | 3760 | 3760 | 3760 | 1 |
| 702 | 20230817 | 090900 | 187364470 | 3710 | 3750 | 3765 | 3710 | 12416 |
| 703 | 20230817 | 090800 | 141015005 | 3740 | 3760 | 3760 | 3735 | 295 |
| 704 | 20230817 | 090700 | 139911740 | 3745 | 3760 | 3760 | 3745 | 2 |
| 705 | 20230817 | 090600 | 139904235 | 3760 | 3760 | 3770 | 3695 | 13620 |
| 706 | 20230817 | 090500 | 89189465 | 3780 | 3780 | 3780 | 3745 | 556 |
| 707 | 20230817 | 090400 | 87101920 | 3745 | 3795 | 3795 | 3740 | 6763 |
| 708 | 20230817 | 090300 | 61646820 | 3830 | 3810 | 3840 | 3795 | 3903 |
| 709 | 20230817 | 090200 | 46730980 | 3810 | 3880 | 3880 | 3810 | 7752 |
| 710 | 20230817 | 090100 | 16982905 | 3880 | 3855 | 3890 | 3850 | 2678 |
| 711 | 20230817 | 090000 | 6609850 | 3850 | 3850 | 3850 | 3850 | 1677 |