38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 205200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 4471 |
| 3 | 20230817 | 205100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20230817 | 205000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20230817 | 204900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20230817 | 204800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20230817 | 204700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20230817 | 204600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20230817 | 204500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20230817 | 204400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20230817 | 204300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20230817 | 204200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20230817 | 204100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20230817 | 204000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20230817 | 203900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20230817 | 203800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20230817 | 203700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20230817 | 203600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20230817 | 203500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20230817 | 203400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20230817 | 203300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20230817 | 203200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20230817 | 203100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20230817 | 203000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20230817 | 202900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20230817 | 202800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20230817 | 202700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20230817 | 202600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20230817 | 202500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20230817 | 202400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20230817 | 202300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20230817 | 202200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 4471 |
| 33 | 20230817 | 202100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20230817 | 202000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20230817 | 201900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20230817 | 201800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20230817 | 201700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20230817 | 201600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20230817 | 201500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20230817 | 201400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20230817 | 201300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20230817 | 201200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20230817 | 201100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20230817 | 201000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20230817 | 200900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20230817 | 200800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20230817 | 200700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20230817 | 200600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20230817 | 200500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20230817 | 200400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20230817 | 200300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20230817 | 200200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20230817 | 200100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20230817 | 200000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20230817 | 195900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20230817 | 195800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20230817 | 195700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20230817 | 195600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20230817 | 195500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20230817 | 195400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20230817 | 195300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20230817 | 195200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 4471 |
| 63 | 20230817 | 195100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20230817 | 195000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20230817 | 194900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20230817 | 194800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20230817 | 194700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20230817 | 194600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20230817 | 194500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20230817 | 194400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20230817 | 194300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20230817 | 194200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20230817 | 194100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20230817 | 194000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20230817 | 193900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20230817 | 193800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20230817 | 193700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20230817 | 193600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20230817 | 193500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20230817 | 193400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20230817 | 193300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20230817 | 193200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20230817 | 193100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20230817 | 193000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20230817 | 192900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20230817 | 192800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20230817 | 192700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20230817 | 192600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20230817 | 192500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20230817 | 192400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20230817 | 192300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20230817 | 192200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 4471 |
| 93 | 20230817 | 192100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20230817 | 192000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20230817 | 191900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20230817 | 191800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20230817 | 191700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20230817 | 191600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20230817 | 191500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20230817 | 191400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20230817 | 191300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20230817 | 191200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20230817 | 191100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20230817 | 191000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20230817 | 190900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20230817 | 190800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20230817 | 190700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20230817 | 190600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20230817 | 190500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20230817 | 190400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20230817 | 190300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20230817 | 190200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20230817 | 190100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20230817 | 190000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20230817 | 185900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20230817 | 185800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20230817 | 185700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20230817 | 185600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20230817 | 185500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20230817 | 185400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20230817 | 185300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20230817 | 185200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 4471 |
| 123 | 20230817 | 185100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20230817 | 185000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20230817 | 184900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20230817 | 184800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20230817 | 184700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20230817 | 184600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20230817 | 184500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20230817 | 184400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20230817 | 184300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20230817 | 184200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20230817 | 184100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20230817 | 184000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20230817 | 183900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20230817 | 183800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20230817 | 183700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20230817 | 183600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20230817 | 183500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20230817 | 183400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20230817 | 183300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20230817 | 183200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20230817 | 183100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20230817 | 183000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20230817 | 182900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20230817 | 182800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20230817 | 182700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20230817 | 182600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20230817 | 182500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20230817 | 182400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20230817 | 182300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20230817 | 182200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 4471 |
| 153 | 20230817 | 182100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20230817 | 182000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20230817 | 181900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20230817 | 181800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20230817 | 181700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20230817 | 181600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20230817 | 181500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20230817 | 181400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20230817 | 181300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20230817 | 181200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20230817 | 181100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20230817 | 181000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20230817 | 180900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20230817 | 180800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20230817 | 180700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20230817 | 180600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20230817 | 180500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20230817 | 180400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20230817 | 180300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20230817 | 180200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20230817 | 180100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20230817 | 180000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20230817 | 175900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20230817 | 175800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20230817 | 175700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20230817 | 175600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20230817 | 175500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20230817 | 175400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20230817 | 175300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20230817 | 175200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 4471 |
| 183 | 20230817 | 175100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20230817 | 175000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20230817 | 174900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20230817 | 174800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20230817 | 174700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20230817 | 174600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20230817 | 174500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20230817 | 174400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20230817 | 174300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20230817 | 174200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20230817 | 174100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20230817 | 174000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20230817 | 173900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20230817 | 173800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20230817 | 173700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20230817 | 173600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20230817 | 173500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20230817 | 173400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20230817 | 173300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20230817 | 173200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20230817 | 173100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20230817 | 173000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20230817 | 172900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20230817 | 172800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20230817 | 172700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20230817 | 172600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20230817 | 172500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20230817 | 172400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20230817 | 172300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20230817 | 172200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 4471 |
| 213 | 20230817 | 172100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20230817 | 172000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20230817 | 171900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20230817 | 171800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20230817 | 171700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20230817 | 171600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20230817 | 171500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20230817 | 171400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20230817 | 171300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20230817 | 171200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20230817 | 171100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20230817 | 171000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20230817 | 170900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20230817 | 170800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20230817 | 170700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20230817 | 170600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20230817 | 170500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20230817 | 170400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20230817 | 170300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20230817 | 170200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20230817 | 170100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20230817 | 170000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20230817 | 165900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20230817 | 165800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20230817 | 165700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20230817 | 165600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20230817 | 165500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20230817 | 165400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 241 | 20230817 | 165300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 242 | 20230817 | 165200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 4471 |
| 243 | 20230817 | 165100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 244 | 20230817 | 165000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 245 | 20230817 | 164900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 246 | 20230817 | 164800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 247 | 20230817 | 164700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 248 | 20230817 | 164600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 249 | 20230817 | 164500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 250 | 20230817 | 164400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 251 | 20230817 | 164300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 252 | 20230817 | 164200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 253 | 20230817 | 164100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 254 | 20230817 | 164000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 255 | 20230817 | 163900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 256 | 20230817 | 163800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 257 | 20230817 | 163700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 258 | 20230817 | 163600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 259 | 20230817 | 163500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 260 | 20230817 | 163400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 261 | 20230817 | 163300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 262 | 20230817 | 163200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 263 | 20230817 | 163100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 264 | 20230817 | 163000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 265 | 20230817 | 162900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 266 | 20230817 | 162800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 267 | 20230817 | 162700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 268 | 20230817 | 162600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 269 | 20230817 | 162500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 270 | 20230817 | 162400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 271 | 20230817 | 162300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 272 | 20230817 | 162200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 4471 |
| 273 | 20230817 | 162100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 274 | 20230817 | 162000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 275 | 20230817 | 161900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 276 | 20230817 | 161800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 277 | 20230817 | 161700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 278 | 20230817 | 161600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 279 | 20230817 | 161500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 280 | 20230817 | 161400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 281 | 20230817 | 161300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 282 | 20230817 | 161200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 283 | 20230817 | 161100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 284 | 20230817 | 161000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 285 | 20230817 | 160900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 286 | 20230817 | 160800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 287 | 20230817 | 160700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 288 | 20230817 | 160600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 289 | 20230817 | 160500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 290 | 20230817 | 160400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 291 | 20230817 | 160300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 292 | 20230817 | 160200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 293 | 20230817 | 160100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 294 | 20230817 | 160000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 295 | 20230817 | 155900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 296 | 20230817 | 155800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 297 | 20230817 | 155700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 298 | 20230817 | 155600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 299 | 20230817 | 155500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 300 | 20230817 | 155400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 301 | 20230817 | 155300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 302 | 20230817 | 155200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 4471 |
| 303 | 20230817 | 155100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 304 | 20230817 | 155000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 305 | 20230817 | 154900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 306 | 20230817 | 154800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 307 | 20230817 | 154700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 308 | 20230817 | 154600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 309 | 20230817 | 154500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 310 | 20230817 | 154400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 311 | 20230817 | 154300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 312 | 20230817 | 154200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 313 | 20230817 | 154100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 314 | 20230817 | 154000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 315 | 20230817 | 153900 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 316 | 20230817 | 153800 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 317 | 20230817 | 153700 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 318 | 20230817 | 153600 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 319 | 20230817 | 153500 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 320 | 20230817 | 153400 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 321 | 20230817 | 153300 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 322 | 20230817 | 153200 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 323 | 20230817 | 153100 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 324 | 20230817 | 153000 | 4990904700 | 22550 | 22550 | 22550 | 22550 | 4471 |
| 325 | 20230817 | 152900 | 4890083650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 326 | 20230817 | 152800 | 4890083650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 327 | 20230817 | 152700 | 4890083650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 328 | 20230817 | 152600 | 4890083650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 329 | 20230817 | 152500 | 4890083650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 330 | 20230817 | 152400 | 4890083650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 331 | 20230817 | 152300 | 4890083650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 332 | 20230817 | 152200 | 4890083650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 333 | 20230817 | 152100 | 4890083650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 334 | 20230817 | 152000 | 4890083650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 335 | 20230817 | 151900 | 4890083650 | 22600 | 22650 | 22650 | 22600 | 218 |
| 336 | 20230817 | 151800 | 4885149550 | 22650 | 22600 | 22700 | 22550 | 1053 |
| 337 | 20230817 | 151700 | 4861307900 | 22550 | 22550 | 22600 | 22550 | 28 |
| 338 | 20230817 | 151600 | 4860676400 | 22550 | 22500 | 22550 | 22500 | 735 |
| 339 | 20230817 | 151500 | 4844102350 | 22500 | 22600 | 22600 | 22500 | 12 |
| 340 | 20230817 | 151400 | 4843831850 | 22550 | 22550 | 22550 | 22550 | 177 |
| 341 | 20230817 | 151300 | 4839840500 | 22550 | 22500 | 22550 | 22500 | 104 |
| 342 | 20230817 | 151200 | 4837499600 | 22500 | 22550 | 22550 | 22500 | 93 |
| 343 | 20230817 | 151100 | 4835406850 | 22550 | 22600 | 22600 | 22550 | 46 |
| 344 | 20230817 | 151000 | 4834369450 | 22600 | 22550 | 22600 | 22550 | 447 |
| 345 | 20230817 | 150900 | 4824289150 | 22650 | 22650 | 22650 | 22550 | 23 |
| 346 | 20230817 | 150800 | 4823768500 | 22650 | 22450 | 22650 | 22450 | 1120 |
| 347 | 20230817 | 150700 | 4798473450 | 22450 | 22450 | 22450 | 22450 | 105 |
| 348 | 20230817 | 150600 | 4796116200 | 22450 | 22500 | 22500 | 22450 | 467 |
| 349 | 20230817 | 150500 | 4785629600 | 22500 | 22450 | 22550 | 22450 | 274 |
| 350 | 20230817 | 150400 | 4779465500 | 22500 | 22500 | 22500 | 22450 | 357 |
| 351 | 20230817 | 150300 | 4771439050 | 22450 | 22450 | 22500 | 22450 | 191 |
| 352 | 20230817 | 150200 | 4767148850 | 22450 | 22500 | 22500 | 22450 | 53 |
| 353 | 20230817 | 150100 | 4765956450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 354 | 20230817 | 150000 | 4765956450 | 22500 | 22450 | 22500 | 22450 | 409 |
| 355 | 20230817 | 145900 | 4756774350 | 22450 | 22450 | 22450 | 22450 | 1 |
| 356 | 20230817 | 145800 | 4756751900 | 22350 | 22400 | 22450 | 22350 | 109 |
| 357 | 20230817 | 145700 | 4754313550 | 22450 | 22400 | 22450 | 22400 | 91 |
| 358 | 20230817 | 145600 | 4752271100 | 22400 | 22400 | 22400 | 22400 | 23 |
| 359 | 20230817 | 145500 | 4751755900 | 22400 | 22400 | 22400 | 22400 | 75 |
| 360 | 20230817 | 145400 | 4750075900 | 22450 | 22350 | 22450 | 22350 | 121 |
| 361 | 20230817 | 145300 | 4747371450 | 22350 | 22350 | 22350 | 22350 | 14 |
| 362 | 20230817 | 145200 | 4747058550 | 22350 | 22400 | 22400 | 22350 | 219 |
| 363 | 20230817 | 145100 | 4742163100 | 22350 | 22450 | 22450 | 22350 | 208 |
| 364 | 20230817 | 145000 | 4737514050 | 22350 | 22400 | 22450 | 22350 | 534 |
| 365 | 20230817 | 144900 | 4725569050 | 22400 | 22450 | 22450 | 22400 | 120 |
| 366 | 20230817 | 144800 | 4722880050 | 22400 | 22400 | 22450 | 22400 | 131 |
| 367 | 20230817 | 144700 | 4719945600 | 22400 | 22400 | 22400 | 22350 | 144 |
| 368 | 20230817 | 144600 | 4716720850 | 22400 | 22400 | 22450 | 22400 | 356 |
| 369 | 20230817 | 144500 | 4708746350 | 22400 | 22450 | 22450 | 22400 | 101 |
| 370 | 20230817 | 144400 | 4706483900 | 22400 | 22400 | 22400 | 22400 | 981 |
| 371 | 20230817 | 144300 | 4684509500 | 22400 | 22400 | 22450 | 22400 | 441 |
| 372 | 20230817 | 144200 | 4674629150 | 22400 | 22450 | 22450 | 22400 | 129 |
| 373 | 20230817 | 144100 | 4671735050 | 22450 | 22450 | 22450 | 22450 | 3 |
| 374 | 20230817 | 144000 | 4671667700 | 22500 | 22450 | 22500 | 22450 | 35 |
| 375 | 20230817 | 143900 | 4670881700 | 22450 | 22400 | 22450 | 22400 | 289 |
| 376 | 20230817 | 143800 | 4664399700 | 22400 | 22450 | 22450 | 22400 | 338 |
| 377 | 20230817 | 143700 | 4656811700 | 22450 | 22450 | 22450 | 22450 | 49 |
| 378 | 20230817 | 143600 | 4655711650 | 22450 | 22500 | 22500 | 22450 | 627 |
| 379 | 20230817 | 143500 | 4641624650 | 22500 | 22500 | 22500 | 22450 | 200 |
| 380 | 20230817 | 143400 | 4637129450 | 22550 | 22550 | 22550 | 22550 | 1 |
| 381 | 20230817 | 143300 | 4637106900 | 22500 | 22500 | 22500 | 22500 | 68 |
| 382 | 20230817 | 143200 | 4635576900 | 22550 | 22550 | 22550 | 22550 | 2 |
| 383 | 20230817 | 143100 | 4635531800 | 22550 | 22500 | 22550 | 22500 | 201 |
| 384 | 20230817 | 143000 | 4631009250 | 22500 | 22550 | 22550 | 22500 | 645 |
| 385 | 20230817 | 142900 | 4616496700 | 22550 | 22450 | 22550 | 22450 | 631 |
| 386 | 20230817 | 142800 | 4602299550 | 22500 | 22500 | 22500 | 22500 | 43 |
| 387 | 20230817 | 142700 | 4601332050 | 22550 | 22550 | 22550 | 22550 | 9 |
| 388 | 20230817 | 142600 | 4601129100 | 22550 | 22550 | 22550 | 22550 | 2 |
| 389 | 20230817 | 142500 | 4601084000 | 22500 | 22500 | 22550 | 22500 | 56 |
| 390 | 20230817 | 142400 | 4599823950 | 22450 | 22500 | 22500 | 22450 | 224 |
| 391 | 20230817 | 142300 | 4594792100 | 22500 | 22500 | 22500 | 22500 | 127 |
| 392 | 20230817 | 142200 | 4591934600 | 22550 | 22550 | 22550 | 22550 | 1 |
| 393 | 20230817 | 142100 | 4591912050 | 22550 | 22550 | 22550 | 22550 | 280 |
| 394 | 20230817 | 142000 | 4585598050 | 22600 | 22600 | 22600 | 22550 | 160 |
| 395 | 20230817 | 141900 | 4581982550 | 22650 | 22600 | 22650 | 22600 | 132 |
| 396 | 20230817 | 141800 | 4578994900 | 22650 | 22600 | 22650 | 22600 | 70 |
| 397 | 20230817 | 141700 | 4577412850 | 22600 | 22600 | 22600 | 22600 | 201 |
| 398 | 20230817 | 141600 | 4572870250 | 22650 | 22650 | 22650 | 22600 | 375 |
| 399 | 20230817 | 141500 | 4564394000 | 22650 | 22600 | 22650 | 22600 | 270 |
| 400 | 20230817 | 141400 | 4558291000 | 22600 | 22600 | 22650 | 22600 | 181 |
| 401 | 20230817 | 141300 | 4554200350 | 22650 | 22600 | 22650 | 22600 | 378 |
| 402 | 20230817 | 141200 | 4545654000 | 22600 | 22600 | 22600 | 22600 | 628 |
| 403 | 20230817 | 141100 | 4531461200 | 22600 | 22600 | 22650 | 22600 | 106 |
| 404 | 20230817 | 141000 | 4529065200 | 22600 | 22650 | 22650 | 22600 | 101 |
| 405 | 20230817 | 140900 | 4526782550 | 22550 | 22550 | 22600 | 22550 | 1198 |
| 406 | 20230817 | 140800 | 4499732150 | 22550 | 22500 | 22550 | 22500 | 221 |
| 407 | 20230817 | 140700 | 4494750200 | 22500 | 22500 | 22500 | 22500 | 68 |
| 408 | 20230817 | 140600 | 4493220200 | 22500 | 22550 | 22550 | 22500 | 23 |
| 409 | 20230817 | 140500 | 4492701750 | 22550 | 22500 | 22550 | 22500 | 90 |
| 410 | 20230817 | 140400 | 4490676700 | 22500 | 22500 | 22500 | 22500 | 10 |
| 411 | 20230817 | 140300 | 4490451700 | 22450 | 22400 | 22450 | 22400 | 434 |
| 412 | 20230817 | 140200 | 4480713900 | 22500 | 22450 | 22500 | 22400 | 953 |
| 413 | 20230817 | 140100 | 4459365250 | 22450 | 22500 | 22500 | 22450 | 939 |
| 414 | 20230817 | 140000 | 4438282450 | 22500 | 22500 | 22500 | 22500 | 133 |
| 415 | 20230817 | 135900 | 4435289950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 416 | 20230817 | 135800 | 4435289950 | 22500 | 22550 | 22550 | 22450 | 1099 |
| 417 | 20230817 | 135700 | 4410608150 | 22500 | 22500 | 22500 | 22500 | 172 |
| 418 | 20230817 | 135600 | 4406738150 | 22500 | 22550 | 22550 | 22450 | 543 |
| 419 | 20230817 | 135500 | 4394511450 | 22550 | 22550 | 22550 | 22500 | 188 |
| 420 | 20230817 | 135400 | 4390274600 | 22550 | 22650 | 22650 | 22500 | 2289 |
| 421 | 20230817 | 135300 | 4338710300 | 22650 | 22700 | 22700 | 22650 | 537 |
| 422 | 20230817 | 135200 | 4326533650 | 22700 | 22750 | 22750 | 22700 | 531 |
| 423 | 20230817 | 135100 | 4314474450 | 22750 | 22700 | 22750 | 22700 | 1194 |
| 424 | 20230817 | 135000 | 4287319250 | 22750 | 22700 | 22750 | 22700 | 210 |
| 425 | 20230817 | 134900 | 4282551750 | 22700 | 22600 | 22700 | 22600 | 525 |
| 426 | 20230817 | 134800 | 4270666750 | 22600 | 22600 | 22600 | 22600 | 3 |
| 427 | 20230817 | 134700 | 4270598950 | 22650 | 22600 | 22650 | 22450 | 1050 |
| 428 | 20230817 | 134600 | 4246957650 | 22550 | 22600 | 22700 | 22550 | 892 |
| 429 | 20230817 | 134500 | 4226748600 | 22700 | 22750 | 22750 | 22700 | 521 |
| 430 | 20230817 | 134400 | 4214909250 | 22750 | 22800 | 22800 | 22700 | 1224 |
| 431 | 20230817 | 134300 | 4187049850 | 22750 | 22700 | 22750 | 22700 | 1901 |
| 432 | 20230817 | 134200 | 4143829950 | 22700 | 22700 | 22750 | 22650 | 1527 |
| 433 | 20230817 | 134100 | 4109171050 | 22700 | 22450 | 22750 | 22450 | 4681 |
| 434 | 20230817 | 134000 | 4003106650 | 22450 | 22450 | 22450 | 22450 | 360 |
| 435 | 20230817 | 133900 | 3995024650 | 22450 | 22500 | 22550 | 22450 | 235 |
| 436 | 20230817 | 133800 | 3989734550 | 22500 | 22550 | 22550 | 22500 | 20 |
| 437 | 20230817 | 133700 | 3989283600 | 22550 | 22550 | 22550 | 22550 | 50 |
| 438 | 20230817 | 133600 | 3988156100 | 22550 | 22550 | 22600 | 22550 | 135 |
| 439 | 20230817 | 133500 | 3985111650 | 22550 | 22550 | 22600 | 22550 | 176 |
| 440 | 20230817 | 133400 | 3981142800 | 22550 | 22500 | 22550 | 22500 | 587 |
| 441 | 20230817 | 133300 | 3967906650 | 22500 | 22500 | 22500 | 22500 | 200 |
| 442 | 20230817 | 133200 | 3963406650 | 22500 | 22500 | 22500 | 22500 | 212 |
| 443 | 20230817 | 133100 | 3958636650 | 22600 | 22450 | 22600 | 22450 | 504 |
| 444 | 20230817 | 133000 | 3947277350 | 22450 | 22450 | 22450 | 22400 | 90 |
| 445 | 20230817 | 132900 | 3945259300 | 22450 | 22450 | 22450 | 22450 | 252 |
| 446 | 20230817 | 132800 | 3939601900 | 22450 | 22450 | 22450 | 22450 | 4 |
| 447 | 20230817 | 132700 | 3939512100 | 22400 | 22400 | 22450 | 22400 | 808 |
| 448 | 20230817 | 132600 | 3921412600 | 22450 | 22400 | 22450 | 22400 | 111 |
| 449 | 20230817 | 132500 | 3918924150 | 22400 | 22450 | 22450 | 22400 | 2 |
| 450 | 20230817 | 132400 | 3918879300 | 22400 | 22400 | 22400 | 22400 | 5 |
| 451 | 20230817 | 132300 | 3918767300 | 22400 | 22450 | 22450 | 22400 | 121 |
| 452 | 20230817 | 132200 | 3916056850 | 22450 | 22400 | 22450 | 22400 | 274 |
| 453 | 20230817 | 132100 | 3909907000 | 22400 | 22400 | 22400 | 22400 | 35 |
| 454 | 20230817 | 132000 | 3909123000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 455 | 20230817 | 131900 | 3909123000 | 22450 | 22450 | 22450 | 22450 | 11 |
| 456 | 20230817 | 131800 | 3908876050 | 22400 | 22400 | 22450 | 22400 | 778 |
| 457 | 20230817 | 131700 | 3891448800 | 22400 | 22400 | 22400 | 22400 | 59 |
| 458 | 20230817 | 131600 | 3890127200 | 22450 | 22450 | 22450 | 22450 | 46 |
| 459 | 20230817 | 131500 | 3889094500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 460 | 20230817 | 131400 | 3889094500 | 22450 | 22450 | 22450 | 22450 | 57 |
| 461 | 20230817 | 131300 | 3887814850 | 22400 | 22500 | 22500 | 22400 | 549 |
| 462 | 20230817 | 131200 | 3875500100 | 22500 | 22500 | 22500 | 22500 | 240 |
| 463 | 20230817 | 131100 | 3870100100 | 22500 | 22450 | 22500 | 22450 | 461 |
| 464 | 20230817 | 131000 | 3859728550 | 22450 | 22450 | 22450 | 22450 | 50 |
| 465 | 20230817 | 130900 | 3858606050 | 22450 | 22400 | 22450 | 22400 | 316 |
| 466 | 20230817 | 130800 | 3851511950 | 22450 | 22350 | 22450 | 22350 | 375 |
| 467 | 20230817 | 130700 | 3843112850 | 22350 | 22350 | 22350 | 22300 | 186 |
| 468 | 20230817 | 130600 | 3838958250 | 22300 | 22300 | 22350 | 22300 | 119 |
| 469 | 20230817 | 130500 | 3836301950 | 22350 | 22250 | 22350 | 22250 | 517 |
| 470 | 20230817 | 130400 | 3824776600 | 22250 | 22250 | 22250 | 22250 | 111 |
| 471 | 20230817 | 130300 | 3822306850 | 22300 | 22300 | 22300 | 22300 | 240 |
| 472 | 20230817 | 130200 | 3816954850 | 22300 | 22250 | 22300 | 22250 | 527 |
| 473 | 20230817 | 130100 | 3805212750 | 22200 | 22200 | 22200 | 22200 | 325 |
| 474 | 20230817 | 130000 | 3797997750 | 22200 | 22250 | 22300 | 22200 | 144 |
| 475 | 20230817 | 125900 | 3794795200 | 22250 | 22300 | 22300 | 22250 | 155 |
| 476 | 20230817 | 125800 | 3791346400 | 22250 | 22300 | 22300 | 22250 | 61 |
| 477 | 20230817 | 125700 | 3789989100 | 22300 | 22300 | 22300 | 22300 | 16 |
| 478 | 20230817 | 125600 | 3789632300 | 22350 | 22300 | 22350 | 22300 | 56 |
| 479 | 20230817 | 125500 | 3788381200 | 22200 | 22250 | 22250 | 22200 | 137 |
| 480 | 20230817 | 125400 | 3785339700 | 22300 | 22300 | 22300 | 22300 | 104 |
| 481 | 20230817 | 125300 | 3783020500 | 22300 | 22300 | 22300 | 22300 | 73 |
| 482 | 20230817 | 125200 | 3781392600 | 22300 | 22350 | 22350 | 22300 | 20 |
| 483 | 20230817 | 125100 | 3780946300 | 22350 | 22250 | 22350 | 22200 | 630 |
| 484 | 20230817 | 125000 | 3766923200 | 22250 | 22300 | 22300 | 22250 | 241 |
| 485 | 20230817 | 124900 | 3761549750 | 22300 | 22350 | 22350 | 22300 | 47 |
| 486 | 20230817 | 124800 | 3760499400 | 22350 | 22300 | 22350 | 22250 | 2412 |
| 487 | 20230817 | 124700 | 3706829800 | 22250 | 22350 | 22350 | 22250 | 1415 |
| 488 | 20230817 | 124600 | 3675295000 | 22350 | 22350 | 22350 | 22350 | 340 |
| 489 | 20230817 | 124500 | 3667696000 | 22350 | 22400 | 22400 | 22350 | 512 |
| 490 | 20230817 | 124400 | 3656250900 | 22400 | 22450 | 22450 | 22400 | 11 |
| 491 | 20230817 | 124300 | 3656004450 | 22400 | 22400 | 22400 | 22400 | 374 |
| 492 | 20230817 | 124200 | 3647626850 | 22450 | 22450 | 22450 | 22450 | 449 |
| 493 | 20230817 | 124100 | 3637546800 | 22450 | 22450 | 22500 | 22450 | 203 |
| 494 | 20230817 | 124000 | 3632984350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 495 | 20230817 | 123900 | 3632984350 | 22450 | 22500 | 22500 | 22450 | 102 |
| 496 | 20230817 | 123800 | 3630694300 | 22500 | 22450 | 22500 | 22450 | 61 |
| 497 | 20230817 | 123700 | 3629322300 | 22450 | 22450 | 22450 | 22450 | 455 |
| 498 | 20230817 | 123600 | 3619107550 | 22450 | 22500 | 22500 | 22450 | 319 |
| 499 | 20230817 | 123500 | 3611932500 | 22450 | 22450 | 22500 | 22400 | 509 |
| 500 | 20230817 | 123400 | 3600520650 | 22450 | 22450 | 22450 | 22400 | 667 |
| 501 | 20230817 | 123300 | 3585571500 | 22450 | 22450 | 22450 | 22450 | 377 |
| 502 | 20230817 | 123200 | 3577107850 | 22450 | 22500 | 22500 | 22450 | 709 |
| 503 | 20230817 | 123100 | 3561190750 | 22500 | 22500 | 22500 | 22500 | 61 |
| 504 | 20230817 | 123000 | 3559818250 | 22500 | 22550 | 22550 | 22450 | 423 |
| 505 | 20230817 | 122900 | 3550303650 | 22500 | 22550 | 22550 | 22500 | 176 |
| 506 | 20230817 | 122800 | 3546338650 | 22550 | 22500 | 22550 | 22500 | 571 |
| 507 | 20230817 | 122700 | 3533480600 | 22450 | 22450 | 22450 | 22450 | 972 |
| 508 | 20230817 | 122600 | 3511659200 | 22450 | 22500 | 22500 | 22450 | 53 |
| 509 | 20230817 | 122500 | 3510467800 | 22500 | 22550 | 22550 | 22500 | 214 |
| 510 | 20230817 | 122400 | 3505649450 | 22500 | 22500 | 22550 | 22500 | 222 |
| 511 | 20230817 | 122300 | 3500651000 | 22500 | 22500 | 22550 | 22500 | 487 |
| 512 | 20230817 | 122200 | 3489681850 | 22450 | 22450 | 22500 | 22450 | 1253 |
| 513 | 20230817 | 122100 | 3461550450 | 22500 | 22550 | 22550 | 22500 | 341 |
| 514 | 20230817 | 122000 | 3453867850 | 22500 | 22500 | 22550 | 22500 | 159 |
| 515 | 20230817 | 121900 | 3450290300 | 22550 | 22550 | 22550 | 22550 | 225 |
| 516 | 20230817 | 121800 | 3445216550 | 22550 | 22500 | 22550 | 22500 | 1087 |
| 517 | 20230817 | 121700 | 3420730450 | 22500 | 22550 | 22600 | 22500 | 871 |
| 518 | 20230817 | 121600 | 3401091050 | 22550 | 22650 | 22650 | 22550 | 1094 |
| 519 | 20230817 | 121500 | 3376366600 | 22600 | 22600 | 22600 | 22550 | 381 |
| 520 | 20230817 | 121400 | 3367758500 | 22600 | 22600 | 22650 | 22550 | 606 |
| 521 | 20230817 | 121300 | 3354062850 | 22600 | 22700 | 22700 | 22600 | 1326 |
| 522 | 20230817 | 121200 | 3324004200 | 22700 | 22600 | 22700 | 22600 | 1159 |
| 523 | 20230817 | 121100 | 3297742350 | 22600 | 22450 | 22650 | 22450 | 3399 |
| 524 | 20230817 | 121000 | 3221125950 | 22450 | 22450 | 22450 | 22400 | 420 |
| 525 | 20230817 | 120900 | 3211712700 | 22400 | 22450 | 22500 | 22400 | 1227 |
| 526 | 20230817 | 120800 | 3184205450 | 22450 | 22350 | 22450 | 22350 | 1730 |
| 527 | 20230817 | 120700 | 3145434100 | 22300 | 22250 | 22300 | 22250 | 767 |
| 528 | 20230817 | 120600 | 3128363100 | 22300 | 22300 | 22300 | 22300 | 24 |
| 529 | 20230817 | 120500 | 3127827900 | 22300 | 22300 | 22300 | 22300 | 177 |
| 530 | 20230817 | 120400 | 3123880800 | 22300 | 22300 | 22300 | 22300 | 201 |
| 531 | 20230817 | 120300 | 3119398500 | 22350 | 22250 | 22350 | 22250 | 1803 |
| 532 | 20230817 | 120200 | 3079179450 | 22250 | 22300 | 22300 | 22250 | 183 |
| 533 | 20230817 | 120100 | 3075107150 | 22300 | 22200 | 22300 | 22200 | 415 |
| 534 | 20230817 | 120000 | 3065873400 | 22200 | 22200 | 22200 | 22200 | 1 |
| 535 | 20230817 | 115900 | 3065851200 | 22200 | 22250 | 22250 | 22200 | 133 |
| 536 | 20230817 | 115800 | 3062896100 | 22250 | 22200 | 22250 | 22200 | 387 |
| 537 | 20230817 | 115700 | 3054287200 | 22250 | 22200 | 22250 | 22200 | 562 |
| 538 | 20230817 | 115600 | 3041785700 | 22200 | 22100 | 22250 | 22100 | 2354 |
| 539 | 20230817 | 115500 | 2989491400 | 22150 | 22100 | 22150 | 22100 | 220 |
| 540 | 20230817 | 115400 | 2984618450 | 22150 | 22150 | 22150 | 22100 | 536 |
| 541 | 20230817 | 115300 | 2972746200 | 22050 | 22050 | 22050 | 22050 | 5 |
| 542 | 20230817 | 115200 | 2972635950 | 22050 | 22100 | 22100 | 22050 | 783 |
| 543 | 20230817 | 115100 | 2955340900 | 22150 | 22100 | 22150 | 22100 | 150 |
| 544 | 20230817 | 115000 | 2952025850 | 22150 | 22100 | 22150 | 22100 | 104 |
| 545 | 20230817 | 114900 | 2949727250 | 22150 | 22150 | 22150 | 22150 | 233 |
| 546 | 20230817 | 114800 | 2944566300 | 22150 | 22150 | 22150 | 22150 | 1 |
| 547 | 20230817 | 114700 | 2944544150 | 22150 | 22150 | 22200 | 22150 | 753 |
| 548 | 20230817 | 114600 | 2927864950 | 22150 | 22150 | 22200 | 22150 | 372 |
| 549 | 20230817 | 114500 | 2919618250 | 22150 | 22150 | 22150 | 22150 | 295 |
| 550 | 20230817 | 114400 | 2913084000 | 22150 | 22150 | 22200 | 22150 | 608 |
| 551 | 20230817 | 114300 | 2899612050 | 22150 | 22100 | 22150 | 22100 | 1019 |
| 552 | 20230817 | 114200 | 2877048000 | 22100 | 22100 | 22100 | 22100 | 347 |
| 553 | 20230817 | 114100 | 2869379300 | 22100 | 22100 | 22100 | 22100 | 52 |
| 554 | 20230817 | 114000 | 2868230100 | 22100 | 22100 | 22100 | 22100 | 96 |
| 555 | 20230817 | 113900 | 2866108500 | 22050 | 22100 | 22100 | 22050 | 343 |
| 556 | 20230817 | 113800 | 2858544000 | 22050 | 22100 | 22100 | 22050 | 364 |
| 557 | 20230817 | 113700 | 2850502750 | 22100 | 22100 | 22100 | 22100 | 104 |
| 558 | 20230817 | 113600 | 2848204350 | 22100 | 22100 | 22100 | 22100 | 290 |
| 559 | 20230817 | 113500 | 2841795350 | 22100 | 22050 | 22100 | 22050 | 386 |
| 560 | 20230817 | 113400 | 2833282500 | 22050 | 22050 | 22100 | 22050 | 1052 |
| 561 | 20230817 | 113300 | 2810085350 | 22100 | 22100 | 22100 | 22100 | 18 |
| 562 | 20230817 | 113200 | 2809687550 | 22100 | 22150 | 22150 | 22100 | 381 |
| 563 | 20230817 | 113100 | 2801265900 | 22150 | 22150 | 22150 | 22150 | 13 |
| 564 | 20230817 | 113000 | 2800977950 | 22150 | 22200 | 22200 | 22150 | 803 |
| 565 | 20230817 | 112900 | 2783190200 | 22200 | 22150 | 22200 | 22150 | 258 |
| 566 | 20230817 | 112800 | 2777464400 | 22200 | 22200 | 22200 | 22150 | 180 |
| 567 | 20230817 | 112700 | 2773469650 | 22150 | 22200 | 22200 | 22150 | 57 |
| 568 | 20230817 | 112600 | 2772207050 | 22200 | 22200 | 22250 | 22200 | 447 |
| 569 | 20230817 | 112500 | 2762275750 | 22250 | 22200 | 22250 | 22200 | 834 |
| 570 | 20230817 | 112400 | 2743737900 | 22150 | 22150 | 22200 | 22150 | 1413 |
| 571 | 20230817 | 112300 | 2712382250 | 22150 | 22200 | 22200 | 22150 | 55 |
| 572 | 20230817 | 112200 | 2711162300 | 22200 | 22100 | 22200 | 22100 | 526 |
| 573 | 20230817 | 112100 | 2699502200 | 22100 | 22100 | 22100 | 22100 | 33 |
| 574 | 20230817 | 112000 | 2698772900 | 22100 | 22100 | 22100 | 22050 | 484 |
| 575 | 20230817 | 111900 | 2688076750 | 22100 | 22100 | 22100 | 22100 | 243 |
| 576 | 20230817 | 111800 | 2682706450 | 22100 | 22050 | 22100 | 22050 | 88 |
| 577 | 20230817 | 111700 | 2680762650 | 22050 | 22050 | 22050 | 22050 | 138 |
| 578 | 20230817 | 111600 | 2677719750 | 22050 | 22050 | 22050 | 22050 | 262 |
| 579 | 20230817 | 111500 | 2671942650 | 22050 | 22050 | 22100 | 22050 | 1002 |
| 580 | 20230817 | 111400 | 2649846050 | 22050 | 22000 | 22050 | 22000 | 333 |
| 581 | 20230817 | 111300 | 2642506500 | 22000 | 22000 | 22000 | 21950 | 257 |
| 582 | 20230817 | 111200 | 2636853100 | 22050 | 22050 | 22050 | 22050 | 109 |
| 583 | 20230817 | 111100 | 2634449650 | 22050 | 22050 | 22050 | 22000 | 471 |
| 584 | 20230817 | 111000 | 2624079100 | 22050 | 22100 | 22100 | 22050 | 240 |
| 585 | 20230817 | 110900 | 2618786600 | 22100 | 22000 | 22100 | 22000 | 1669 |
| 586 | 20230817 | 110800 | 2582061200 | 22000 | 22000 | 22000 | 21950 | 233 |
| 587 | 20230817 | 110700 | 2576940650 | 22000 | 21950 | 22000 | 21950 | 299 |
| 588 | 20230817 | 110600 | 2570365450 | 21950 | 21950 | 21950 | 21950 | 187 |
| 589 | 20230817 | 110500 | 2566260800 | 21950 | 21950 | 21950 | 21950 | 111 |
| 590 | 20230817 | 110400 | 2563824350 | 21950 | 21950 | 21950 | 21950 | 215 |
| 591 | 20230817 | 110300 | 2559105100 | 21950 | 21900 | 22000 | 21900 | 4288 |
| 592 | 20230817 | 110200 | 2465071950 | 21900 | 21900 | 21900 | 21900 | 330 |
| 593 | 20230817 | 110100 | 2457844950 | 21850 | 21900 | 21900 | 21850 | 381 |
| 594 | 20230817 | 110000 | 2449517350 | 21900 | 21900 | 21900 | 21900 | 19 |
| 595 | 20230817 | 105900 | 2449101250 | 21900 | 21900 | 21900 | 21850 | 665 |
| 596 | 20230817 | 105800 | 2434537850 | 21900 | 21850 | 21900 | 21850 | 3121 |
| 597 | 20230817 | 105700 | 2366343500 | 21850 | 21850 | 21900 | 21850 | 889 |
| 598 | 20230817 | 105600 | 2346918800 | 21900 | 21850 | 21900 | 21850 | 557 |
| 599 | 20230817 | 105500 | 2334737850 | 21850 | 21850 | 21900 | 21850 | 1222 |
| 600 | 20230817 | 105400 | 2307991600 | 21900 | 21900 | 21900 | 21900 | 401 |
| 601 | 20230817 | 105300 | 2299209700 | 21900 | 21900 | 21900 | 21900 | 259 |
| 602 | 20230817 | 105200 | 2293537600 | 21900 | 21900 | 21950 | 21900 | 1078 |
| 603 | 20230817 | 105100 | 2269928950 | 21900 | 21950 | 21950 | 21900 | 559 |
| 604 | 20230817 | 105000 | 2257679050 | 21950 | 21950 | 21950 | 21950 | 153 |
| 605 | 20230817 | 104900 | 2254320700 | 21950 | 21850 | 21950 | 21850 | 1142 |
| 606 | 20230817 | 104800 | 2229311450 | 21850 | 21850 | 21850 | 21850 | 142 |
| 607 | 20230817 | 104700 | 2226208750 | 21850 | 21850 | 21850 | 21850 | 221 |
| 608 | 20230817 | 104600 | 2221379900 | 21850 | 21800 | 21850 | 21800 | 563 |
| 609 | 20230817 | 104500 | 2209096200 | 21800 | 21800 | 21800 | 21800 | 4 |
| 610 | 20230817 | 104400 | 2209009000 | 21700 | 21700 | 21700 | 21700 | 4 |
| 611 | 20230817 | 104300 | 2208922200 | 21750 | 21750 | 21750 | 21750 | 22 |
| 612 | 20230817 | 104200 | 2208443700 | 21750 | 21700 | 21750 | 21650 | 776 |
| 613 | 20230817 | 104100 | 2191586450 | 21650 | 21650 | 21650 | 21600 | 32 |
| 614 | 20230817 | 104000 | 2190894250 | 21650 | 21650 | 21650 | 21650 | 130 |
| 615 | 20230817 | 103900 | 2188079750 | 21650 | 21650 | 21650 | 21650 | 313 |
| 616 | 20230817 | 103800 | 2181303300 | 21650 | 21600 | 21650 | 21600 | 234 |
| 617 | 20230817 | 103700 | 2176237400 | 21600 | 21600 | 21600 | 21600 | 290 |
| 618 | 20230817 | 103600 | 2169973400 | 21600 | 21600 | 21650 | 21600 | 841 |
| 619 | 20230817 | 103500 | 2151807750 | 21650 | 21600 | 21650 | 21600 | 51 |
| 620 | 20230817 | 103400 | 2150706100 | 21600 | 21650 | 21650 | 21600 | 2 |
| 621 | 20230817 | 103300 | 2150662850 | 21700 | 21650 | 21700 | 21650 | 155 |
| 622 | 20230817 | 103200 | 2147306600 | 21600 | 21750 | 21750 | 21600 | 3100 |
| 623 | 20230817 | 103100 | 2080137350 | 21750 | 21700 | 21750 | 21700 | 85 |
| 624 | 20230817 | 103000 | 2078292700 | 21800 | 21750 | 21800 | 21750 | 10 |
| 625 | 20230817 | 102900 | 2078074750 | 21800 | 21750 | 21800 | 21700 | 305 |
| 626 | 20230817 | 102800 | 2071441000 | 21700 | 21750 | 21750 | 21700 | 368 |
| 627 | 20230817 | 102700 | 2063441050 | 21750 | 21750 | 21750 | 21750 | 123 |
| 628 | 20230817 | 102600 | 2060765800 | 21700 | 21750 | 21750 | 21700 | 13 |
| 629 | 20230817 | 102500 | 2060483300 | 21750 | 21750 | 21800 | 21700 | 632 |
| 630 | 20230817 | 102400 | 2046715750 | 21700 | 21700 | 21750 | 21700 | 147 |
| 631 | 20230817 | 102300 | 2043522250 | 21700 | 21700 | 21750 | 21700 | 2559 |
| 632 | 20230817 | 102200 | 1987956900 | 21750 | 21750 | 21750 | 21750 | 1675 |
| 633 | 20230817 | 102100 | 1951525650 | 21800 | 21800 | 21800 | 21750 | 109 |
| 634 | 20230817 | 102000 | 1949154450 | 21800 | 21800 | 21800 | 21750 | 159 |
| 635 | 20230817 | 101900 | 1945692250 | 21750 | 21800 | 21800 | 21750 | 1586 |
| 636 | 20230817 | 101800 | 1911121600 | 21800 | 21800 | 21800 | 21800 | 104 |
| 637 | 20230817 | 101700 | 1908854400 | 21750 | 21800 | 21800 | 21750 | 1405 |
| 638 | 20230817 | 101600 | 1878225700 | 21800 | 21850 | 21850 | 21800 | 169 |
| 639 | 20230817 | 101500 | 1874539450 | 21750 | 21800 | 21800 | 21750 | 980 |
| 640 | 20230817 | 101400 | 1853179300 | 21850 | 21850 | 21850 | 21850 | 184 |
| 641 | 20230817 | 101300 | 1849158900 | 21750 | 21800 | 21900 | 21750 | 1196 |
| 642 | 20230817 | 101200 | 1823019600 | 21750 | 21750 | 21850 | 21700 | 676 |
| 643 | 20230817 | 101100 | 1808316300 | 21750 | 21850 | 21900 | 21750 | 2880 |
| 644 | 20230817 | 101000 | 1745532250 | 21900 | 21900 | 21900 | 21850 | 842 |
| 645 | 20230817 | 100900 | 1727107550 | 21850 | 21800 | 21850 | 21800 | 1156 |
| 646 | 20230817 | 100800 | 1701904600 | 21800 | 21850 | 21900 | 21800 | 1673 |
| 647 | 20230817 | 100700 | 1665394100 | 21900 | 21900 | 21900 | 21850 | 805 |
| 648 | 20230817 | 100600 | 1647781100 | 21900 | 21850 | 21900 | 21850 | 1307 |
| 649 | 20230817 | 100500 | 1619205100 | 21800 | 21750 | 21800 | 21750 | 2704 |
| 650 | 20230817 | 100400 | 1560311150 | 21750 | 21750 | 21750 | 21700 | 2021 |
| 651 | 20230817 | 100300 | 1516363750 | 21750 | 21700 | 21750 | 21700 | 151 |
| 652 | 20230817 | 100200 | 1513079550 | 21750 | 21700 | 21750 | 21700 | 689 |
| 653 | 20230817 | 100100 | 1498128200 | 21700 | 21650 | 21700 | 21650 | 252 |
| 654 | 20230817 | 100000 | 1492664800 | 21650 | 21650 | 21700 | 21650 | 365 |
| 655 | 20230817 | 095900 | 1484761600 | 21600 | 21550 | 21650 | 21550 | 437 |
| 656 | 20230817 | 095800 | 1475332200 | 21550 | 21500 | 21550 | 21500 | 161 |
| 657 | 20230817 | 095700 | 1471865650 | 21500 | 21500 | 21500 | 21500 | 47 |
| 658 | 20230817 | 095600 | 1470855150 | 21500 | 21550 | 21550 | 21500 | 34 |
| 659 | 20230817 | 095500 | 1470123450 | 21550 | 21550 | 21550 | 21550 | 110 |
| 660 | 20230817 | 095400 | 1467752950 | 21550 | 21550 | 21550 | 21550 | 173 |
| 661 | 20230817 | 095300 | 1464024800 | 21550 | 21600 | 21600 | 21550 | 67 |
| 662 | 20230817 | 095200 | 1462579900 | 21650 | 21600 | 21650 | 21600 | 57 |
| 663 | 20230817 | 095100 | 1461346350 | 21600 | 21700 | 21700 | 21600 | 109 |
| 664 | 20230817 | 095000 | 1458986850 | 21600 | 21650 | 21700 | 21600 | 2684 |
| 665 | 20230817 | 094900 | 1400957400 | 21650 | 21650 | 21650 | 21600 | 1297 |
| 666 | 20230817 | 094800 | 1372879150 | 21600 | 21600 | 21700 | 21600 | 668 |
| 667 | 20230817 | 094700 | 1358434300 | 21550 | 21500 | 21550 | 21450 | 249 |
| 668 | 20230817 | 094600 | 1353070500 | 21450 | 21550 | 21550 | 21450 | 18 |
| 669 | 20230817 | 094500 | 1352683700 | 21500 | 21500 | 21500 | 21450 | 1458 |
| 670 | 20230817 | 094400 | 1321363400 | 21500 | 21500 | 21500 | 21500 | 101 |
| 671 | 20230817 | 094300 | 1319191900 | 21450 | 21450 | 21500 | 21450 | 263 |
| 672 | 20230817 | 094200 | 1313549400 | 21450 | 21400 | 21450 | 21400 | 302 |
| 673 | 20230817 | 094100 | 1307078150 | 21450 | 21400 | 21450 | 21300 | 272 |
| 674 | 20230817 | 094000 | 1301258150 | 21400 | 21400 | 21400 | 21300 | 867 |
| 675 | 20230817 | 093900 | 1282726550 | 21450 | 21450 | 21450 | 21400 | 286 |
| 676 | 20230817 | 093800 | 1276592350 | 21450 | 21450 | 21550 | 21450 | 2517 |
| 677 | 20230817 | 093700 | 1222570600 | 21500 | 21400 | 21550 | 21400 | 2027 |
| 678 | 20230817 | 093600 | 1179015300 | 21450 | 21450 | 21450 | 21350 | 1362 |
| 679 | 20230817 | 093500 | 1149830650 | 21350 | 21350 | 21450 | 21250 | 2422 |
| 680 | 20230817 | 093400 | 1098205250 | 21300 | 21250 | 21300 | 21250 | 1383 |
| 681 | 20230817 | 093300 | 1068749600 | 21150 | 21150 | 21200 | 21150 | 865 |
| 682 | 20230817 | 093200 | 1050442750 | 21200 | 21200 | 21250 | 21150 | 3568 |
| 683 | 20230817 | 093100 | 974861350 | 21200 | 21150 | 21250 | 21150 | 1893 |
| 684 | 20230817 | 093000 | 934695500 | 21150 | 21150 | 21150 | 21150 | 1700 |
| 685 | 20230817 | 092900 | 898740500 | 21200 | 21200 | 21250 | 21200 | 803 |
| 686 | 20230817 | 092800 | 881713400 | 21200 | 21250 | 21250 | 21200 | 2148 |
| 687 | 20230817 | 092700 | 836138350 | 21250 | 21250 | 21250 | 21200 | 266 |
| 688 | 20230817 | 092600 | 830486250 | 21200 | 21200 | 21250 | 21200 | 42 |
| 689 | 20230817 | 092500 | 829594650 | 21200 | 21200 | 21250 | 21200 | 810 |
| 690 | 20230817 | 092400 | 812420100 | 21200 | 21250 | 21250 | 21200 | 397 |
| 691 | 20230817 | 092300 | 803986600 | 21250 | 21250 | 21300 | 21200 | 1208 |
| 692 | 20230817 | 092200 | 778315650 | 21200 | 21200 | 21250 | 21200 | 143 |
| 693 | 20230817 | 092100 | 775281750 | 21200 | 21250 | 21250 | 21200 | 645 |
| 694 | 20230817 | 092000 | 761579400 | 21200 | 21250 | 21250 | 21200 | 457 |
| 695 | 20230817 | 091900 | 751877600 | 21300 | 21250 | 21350 | 21250 | 618 |
| 696 | 20230817 | 091800 | 738743950 | 21300 | 21200 | 21300 | 21200 | 1068 |
| 697 | 20230817 | 091700 | 716049150 | 21250 | 21300 | 21300 | 21200 | 3390 |
| 698 | 20230817 | 091600 | 644102400 | 21300 | 21300 | 21300 | 21250 | 2016 |
| 699 | 20230817 | 091500 | 601168300 | 21300 | 21350 | 21350 | 21300 | 1713 |
| 700 | 20230817 | 091400 | 564638150 | 21400 | 21500 | 21500 | 21350 | 269 |
| 701 | 20230817 | 091300 | 558889150 | 21400 | 21500 | 21500 | 21400 | 1293 |
| 702 | 20230817 | 091200 | 531191300 | 21600 | 21400 | 21600 | 21350 | 1221 |
| 703 | 20230817 | 091100 | 504989700 | 21400 | 21500 | 21550 | 21400 | 2176 |
| 704 | 20230817 | 091000 | 458314450 | 21500 | 21500 | 21500 | 21500 | 606 |
| 705 | 20230817 | 090900 | 445285450 | 21500 | 21600 | 21600 | 21500 | 2040 |
| 706 | 20230817 | 090800 | 401384650 | 21600 | 21650 | 21650 | 21600 | 2034 |
| 707 | 20230817 | 090700 | 357414300 | 21650 | 21700 | 21750 | 21650 | 1090 |
| 708 | 20230817 | 090600 | 333782750 | 21700 | 21650 | 21750 | 21650 | 1520 |
| 709 | 20230817 | 090500 | 300803600 | 21650 | 21650 | 21650 | 21650 | 397 |
| 710 | 20230817 | 090400 | 292208550 | 21650 | 21600 | 21700 | 21600 | 1138 |
| 711 | 20230817 | 090300 | 267599650 | 21600 | 21600 | 21700 | 21550 | 642 |
| 712 | 20230817 | 090200 | 253697250 | 21550 | 21600 | 21750 | 21550 | 2522 |
| 713 | 20230817 | 090100 | 199014900 | 21600 | 21600 | 21650 | 21600 | 1552 |
| 714 | 20230817 | 090000 | 165486150 | 21600 | 21400 | 21650 | 21400 | 7702 |