38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 205400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 30144 |
| 3 | 20230817 | 205300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20230817 | 205200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20230817 | 205100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20230817 | 205000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20230817 | 204900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20230817 | 204800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20230817 | 204700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20230817 | 204600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20230817 | 204500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20230817 | 204400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20230817 | 204300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20230817 | 204200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20230817 | 204100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20230817 | 204000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20230817 | 203900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20230817 | 203800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20230817 | 203700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20230817 | 203600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20230817 | 203500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20230817 | 203400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20230817 | 203300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20230817 | 203200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20230817 | 203100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20230817 | 203000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20230817 | 202900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20230817 | 202800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20230817 | 202700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20230817 | 202600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20230817 | 202500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20230817 | 202400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 30144 |
| 33 | 20230817 | 202300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20230817 | 202200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20230817 | 202100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20230817 | 202000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20230817 | 201900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20230817 | 201800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20230817 | 201700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20230817 | 201600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20230817 | 201500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20230817 | 201400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20230817 | 201300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20230817 | 201200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20230817 | 201100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20230817 | 201000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20230817 | 200900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20230817 | 200800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20230817 | 200700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20230817 | 200600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20230817 | 200500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20230817 | 200400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20230817 | 200300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20230817 | 200200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20230817 | 200100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20230817 | 200000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20230817 | 195900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20230817 | 195800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20230817 | 195700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20230817 | 195600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20230817 | 195500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20230817 | 195400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 30144 |
| 63 | 20230817 | 195300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20230817 | 195200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20230817 | 195100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20230817 | 195000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20230817 | 194900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20230817 | 194800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20230817 | 194700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20230817 | 194600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20230817 | 194500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20230817 | 194400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20230817 | 194300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20230817 | 194200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20230817 | 194100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20230817 | 194000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20230817 | 193900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20230817 | 193800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20230817 | 193700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20230817 | 193600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20230817 | 193500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20230817 | 193400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20230817 | 193300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20230817 | 193200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20230817 | 193100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20230817 | 193000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20230817 | 192900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20230817 | 192800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20230817 | 192700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20230817 | 192600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20230817 | 192500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20230817 | 192400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 30144 |
| 93 | 20230817 | 192300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20230817 | 192200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20230817 | 192100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20230817 | 192000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20230817 | 191900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20230817 | 191800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20230817 | 191700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20230817 | 191600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20230817 | 191500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20230817 | 191400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20230817 | 191300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20230817 | 191200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20230817 | 191100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20230817 | 191000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20230817 | 190900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20230817 | 190800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20230817 | 190700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20230817 | 190600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20230817 | 190500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20230817 | 190400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20230817 | 190300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20230817 | 190200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20230817 | 190100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20230817 | 190000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20230817 | 185900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20230817 | 185800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20230817 | 185700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20230817 | 185600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20230817 | 185500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20230817 | 185400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 30144 |
| 123 | 20230817 | 185300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20230817 | 185200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20230817 | 185100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20230817 | 185000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20230817 | 184900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20230817 | 184800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20230817 | 184700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20230817 | 184600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20230817 | 184500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20230817 | 184400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20230817 | 184300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20230817 | 184200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20230817 | 184100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20230817 | 184000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20230817 | 183900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20230817 | 183800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20230817 | 183700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20230817 | 183600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20230817 | 183500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20230817 | 183400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20230817 | 183300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20230817 | 183200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20230817 | 183100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20230817 | 183000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20230817 | 182900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20230817 | 182800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20230817 | 182700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20230817 | 182600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20230817 | 182500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20230817 | 182400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 30144 |
| 153 | 20230817 | 182300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20230817 | 182200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20230817 | 182100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20230817 | 182000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20230817 | 181900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20230817 | 181800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20230817 | 181700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20230817 | 181600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20230817 | 181500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20230817 | 181400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20230817 | 181300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20230817 | 181200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20230817 | 181100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20230817 | 181000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20230817 | 180900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20230817 | 180800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20230817 | 180700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20230817 | 180600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20230817 | 180500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20230817 | 180400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20230817 | 180300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20230817 | 180200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20230817 | 180100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20230817 | 180000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20230817 | 175900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20230817 | 175800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20230817 | 175700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20230817 | 175600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20230817 | 175500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20230817 | 175400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 30144 |
| 183 | 20230817 | 175300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20230817 | 175200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20230817 | 175100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20230817 | 175000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20230817 | 174900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20230817 | 174800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20230817 | 174700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20230817 | 174600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20230817 | 174500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20230817 | 174400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20230817 | 174300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20230817 | 174200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20230817 | 174100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20230817 | 174000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20230817 | 173900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20230817 | 173800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20230817 | 173700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20230817 | 173600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20230817 | 173500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20230817 | 173400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20230817 | 173300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20230817 | 173200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20230817 | 173100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20230817 | 173000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20230817 | 172900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20230817 | 172800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20230817 | 172700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20230817 | 172600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20230817 | 172500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20230817 | 172400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 30144 |
| 213 | 20230817 | 172300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20230817 | 172200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20230817 | 172100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20230817 | 172000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20230817 | 171900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20230817 | 171800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20230817 | 171700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20230817 | 171600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20230817 | 171500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20230817 | 171400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20230817 | 171300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20230817 | 171200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20230817 | 171100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20230817 | 171000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20230817 | 170900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20230817 | 170800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20230817 | 170700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20230817 | 170600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20230817 | 170500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 232 | 20230817 | 170400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20230817 | 170300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20230817 | 170200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20230817 | 170100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20230817 | 170000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20230817 | 165900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 238 | 20230817 | 165800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 239 | 20230817 | 165700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 240 | 20230817 | 165600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 241 | 20230817 | 165500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 242 | 20230817 | 165400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 30144 |
| 243 | 20230817 | 165300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 244 | 20230817 | 165200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 245 | 20230817 | 165100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 246 | 20230817 | 165000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 247 | 20230817 | 164900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 248 | 20230817 | 164800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 249 | 20230817 | 164700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 250 | 20230817 | 164600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 251 | 20230817 | 164500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 252 | 20230817 | 164400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 253 | 20230817 | 164300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 254 | 20230817 | 164200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 255 | 20230817 | 164100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 256 | 20230817 | 164000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 257 | 20230817 | 163900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 258 | 20230817 | 163800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 259 | 20230817 | 163700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 260 | 20230817 | 163600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 261 | 20230817 | 163500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 262 | 20230817 | 163400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 263 | 20230817 | 163300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 264 | 20230817 | 163200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 265 | 20230817 | 163100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 266 | 20230817 | 163000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 267 | 20230817 | 162900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 268 | 20230817 | 162800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 269 | 20230817 | 162700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 270 | 20230817 | 162600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 271 | 20230817 | 162500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 272 | 20230817 | 162400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 30144 |
| 273 | 20230817 | 162300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 274 | 20230817 | 162200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 275 | 20230817 | 162100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 276 | 20230817 | 162000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 277 | 20230817 | 161900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 278 | 20230817 | 161800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 279 | 20230817 | 161700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 280 | 20230817 | 161600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 281 | 20230817 | 161500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 282 | 20230817 | 161400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 283 | 20230817 | 161300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 284 | 20230817 | 161200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 285 | 20230817 | 161100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 286 | 20230817 | 161000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 287 | 20230817 | 160900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 288 | 20230817 | 160800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 289 | 20230817 | 160700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 290 | 20230817 | 160600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 291 | 20230817 | 160500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 292 | 20230817 | 160400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 293 | 20230817 | 160300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 294 | 20230817 | 160200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 295 | 20230817 | 160100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 296 | 20230817 | 160000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 297 | 20230817 | 155900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 298 | 20230817 | 155800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 299 | 20230817 | 155700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 300 | 20230817 | 155600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 301 | 20230817 | 155500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 302 | 20230817 | 155400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 30144 |
| 303 | 20230817 | 155300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 304 | 20230817 | 155200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 305 | 20230817 | 155100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 306 | 20230817 | 155000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 307 | 20230817 | 154900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 308 | 20230817 | 154800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 309 | 20230817 | 154700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 310 | 20230817 | 154600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 311 | 20230817 | 154500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 312 | 20230817 | 154400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 313 | 20230817 | 154300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 314 | 20230817 | 154200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 315 | 20230817 | 154100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 316 | 20230817 | 154000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 317 | 20230817 | 153900 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 318 | 20230817 | 153800 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 319 | 20230817 | 153700 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 320 | 20230817 | 153600 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 321 | 20230817 | 153500 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 322 | 20230817 | 153400 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 323 | 20230817 | 153300 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 324 | 20230817 | 153200 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 325 | 20230817 | 153100 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 326 | 20230817 | 153000 | 10055344150 | 43950 | 43950 | 43950 | 43950 | 30144 |
| 327 | 20230817 | 152900 | 8730515350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 328 | 20230817 | 152800 | 8730515350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 329 | 20230817 | 152700 | 8730515350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 330 | 20230817 | 152600 | 8730515350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 331 | 20230817 | 152500 | 8730515350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 332 | 20230817 | 152400 | 8730515350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 333 | 20230817 | 152300 | 8730515350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 334 | 20230817 | 152200 | 8730515350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 335 | 20230817 | 152100 | 8730515350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 336 | 20230817 | 152000 | 8730515350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 337 | 20230817 | 151900 | 8730515350 | 43850 | 43850 | 43950 | 43800 | 1322 |
| 338 | 20230817 | 151800 | 8672534750 | 43850 | 43900 | 43900 | 43850 | 89 |
| 339 | 20230817 | 151700 | 8668629550 | 43900 | 43850 | 43900 | 43850 | 146 |
| 340 | 20230817 | 151600 | 8662223100 | 43900 | 43850 | 43900 | 43800 | 307 |
| 341 | 20230817 | 151500 | 8648754800 | 43850 | 43850 | 43850 | 43800 | 309 |
| 342 | 20230817 | 151400 | 8635209000 | 43850 | 43800 | 43850 | 43750 | 700 |
| 343 | 20230817 | 151300 | 8604549550 | 43850 | 43850 | 43900 | 43800 | 904 |
| 344 | 20230817 | 151200 | 8564943950 | 43900 | 43850 | 43900 | 43850 | 706 |
| 345 | 20230817 | 151100 | 8533981450 | 43900 | 43900 | 43950 | 43850 | 479 |
| 346 | 20230817 | 151000 | 8512954900 | 43950 | 44000 | 44000 | 43900 | 309 |
| 347 | 20230817 | 150900 | 8499372850 | 43950 | 43900 | 44000 | 43900 | 907 |
| 348 | 20230817 | 150800 | 8459548450 | 43900 | 43950 | 44000 | 43850 | 631 |
| 349 | 20230817 | 150700 | 8431838850 | 43950 | 43900 | 43950 | 43850 | 438 |
| 350 | 20230817 | 150600 | 8412610150 | 43850 | 43850 | 43900 | 43850 | 189 |
| 351 | 20230817 | 150500 | 8404315700 | 43900 | 43900 | 43900 | 43850 | 241 |
| 352 | 20230817 | 150400 | 8393740800 | 43850 | 43850 | 43900 | 43850 | 291 |
| 353 | 20230817 | 150300 | 8380980300 | 43850 | 43900 | 43900 | 43850 | 59 |
| 354 | 20230817 | 150200 | 8378390400 | 43850 | 43850 | 43900 | 43850 | 55 |
| 355 | 20230817 | 150100 | 8375978450 | 43850 | 43850 | 43900 | 43850 | 171 |
| 356 | 20230817 | 150000 | 8368475050 | 43850 | 43800 | 43850 | 43800 | 914 |
| 357 | 20230817 | 145900 | 8328407300 | 43800 | 43800 | 43900 | 43800 | 558 |
| 358 | 20230817 | 145800 | 8303961400 | 43800 | 43850 | 43900 | 43800 | 1548 |
| 359 | 20230817 | 145700 | 8236121350 | 43850 | 43850 | 43900 | 43800 | 337 |
| 360 | 20230817 | 145600 | 8221343900 | 43850 | 43900 | 43900 | 43850 | 118 |
| 361 | 20230817 | 145500 | 8216169350 | 43850 | 43850 | 43900 | 43850 | 166 |
| 362 | 20230817 | 145400 | 8208889300 | 43900 | 43900 | 43900 | 43850 | 103 |
| 363 | 20230817 | 145300 | 8204367800 | 43900 | 43950 | 44000 | 43900 | 404 |
| 364 | 20230817 | 145200 | 8186625400 | 43950 | 43900 | 44000 | 43900 | 623 |
| 365 | 20230817 | 145100 | 8159252050 | 43900 | 43950 | 43950 | 43850 | 514 |
| 366 | 20230817 | 145000 | 8136686550 | 44000 | 43950 | 44000 | 43950 | 169 |
| 367 | 20230817 | 144900 | 8129258600 | 43950 | 43950 | 44050 | 43900 | 2926 |
| 368 | 20230817 | 144800 | 8000587950 | 43950 | 43900 | 43950 | 43850 | 983 |
| 369 | 20230817 | 144700 | 7957433600 | 43850 | 43850 | 43900 | 43850 | 113 |
| 370 | 20230817 | 144600 | 7952478050 | 43900 | 43850 | 43900 | 43850 | 141 |
| 371 | 20230817 | 144500 | 7946295000 | 43850 | 43850 | 43900 | 43850 | 258 |
| 372 | 20230817 | 144400 | 7934981450 | 43850 | 43900 | 43900 | 43850 | 356 |
| 373 | 20230817 | 144300 | 7919361800 | 43900 | 43950 | 43950 | 43900 | 43 |
| 374 | 20230817 | 144200 | 7917473650 | 43900 | 43900 | 43950 | 43900 | 136 |
| 375 | 20230817 | 144100 | 7911502850 | 43900 | 43950 | 43950 | 43900 | 176 |
| 376 | 20230817 | 144000 | 7903775350 | 43900 | 43850 | 43950 | 43850 | 282 |
| 377 | 20230817 | 143900 | 7891393550 | 43900 | 43900 | 43900 | 43800 | 864 |
| 378 | 20230817 | 143800 | 7853509050 | 43850 | 43900 | 43900 | 43850 | 122 |
| 379 | 20230817 | 143700 | 7848159150 | 43850 | 43900 | 43950 | 43850 | 370 |
| 380 | 20230817 | 143600 | 7831914550 | 43900 | 43900 | 43950 | 43850 | 885 |
| 381 | 20230817 | 143500 | 7793063100 | 43950 | 43950 | 43950 | 43900 | 207 |
| 382 | 20230817 | 143400 | 7783972200 | 43950 | 44000 | 44000 | 43900 | 328 |
| 383 | 20230817 | 143300 | 7769564150 | 44000 | 44100 | 44100 | 43950 | 347 |
| 384 | 20230817 | 143200 | 7754291400 | 44050 | 43950 | 44050 | 43950 | 1329 |
| 385 | 20230817 | 143100 | 7695836950 | 44000 | 43900 | 44000 | 43900 | 686 |
| 386 | 20230817 | 143000 | 7665664200 | 43950 | 43900 | 43950 | 43900 | 348 |
| 387 | 20230817 | 142900 | 7650384050 | 43900 | 43900 | 43950 | 43850 | 1057 |
| 388 | 20230817 | 142800 | 7604010750 | 43900 | 43950 | 44000 | 43900 | 812 |
| 389 | 20230817 | 142700 | 7568328850 | 44000 | 43950 | 44000 | 43950 | 350 |
| 390 | 20230817 | 142600 | 7552935500 | 43950 | 43850 | 44000 | 43850 | 1049 |
| 391 | 20230817 | 142500 | 7506856300 | 43850 | 43850 | 43900 | 43800 | 625 |
| 392 | 20230817 | 142400 | 7479452650 | 43800 | 43750 | 43850 | 43750 | 1713 |
| 393 | 20230817 | 142300 | 7404439250 | 43750 | 43750 | 43800 | 43750 | 459 |
| 394 | 20230817 | 142200 | 7384357000 | 43750 | 43750 | 43800 | 43750 | 498 |
| 395 | 20230817 | 142100 | 7362567450 | 43750 | 43750 | 43800 | 43700 | 610 |
| 396 | 20230817 | 142000 | 7335882500 | 43700 | 43800 | 43800 | 43650 | 3363 |
| 397 | 20230817 | 141900 | 7188779850 | 43800 | 43800 | 43850 | 43800 | 280 |
| 398 | 20230817 | 141800 | 7176510650 | 43800 | 43850 | 43900 | 43800 | 1147 |
| 399 | 20230817 | 141700 | 7126212900 | 43900 | 43850 | 43900 | 43850 | 219 |
| 400 | 20230817 | 141600 | 7116604400 | 43850 | 44050 | 44050 | 43850 | 8237 |
| 401 | 20230817 | 141500 | 6754245900 | 44050 | 44050 | 44100 | 44050 | 205 |
| 402 | 20230817 | 141400 | 6745214950 | 44100 | 44100 | 44100 | 44050 | 134 |
| 403 | 20230817 | 141300 | 6739311200 | 44050 | 44050 | 44100 | 44050 | 222 |
| 404 | 20230817 | 141200 | 6729529050 | 44050 | 44050 | 44100 | 44050 | 250 |
| 405 | 20230817 | 141100 | 6718514900 | 44050 | 44150 | 44150 | 44050 | 2328 |
| 406 | 20230817 | 141000 | 6615855800 | 44100 | 44150 | 44150 | 44100 | 136 |
| 407 | 20230817 | 140900 | 6609856450 | 44100 | 44100 | 44150 | 44100 | 155 |
| 408 | 20230817 | 140800 | 6603019700 | 44100 | 44100 | 44150 | 44100 | 60 |
| 409 | 20230817 | 140700 | 6600373450 | 44100 | 44100 | 44150 | 44100 | 264 |
| 410 | 20230817 | 140600 | 6588730750 | 44150 | 44100 | 44150 | 44100 | 125 |
| 411 | 20230817 | 140500 | 6583217900 | 44150 | 44100 | 44150 | 44100 | 387 |
| 412 | 20230817 | 140400 | 6566150950 | 44100 | 44100 | 44150 | 44100 | 157 |
| 413 | 20230817 | 140300 | 6559225550 | 44150 | 44150 | 44150 | 44100 | 355 |
| 414 | 20230817 | 140200 | 6543553200 | 44200 | 44200 | 44200 | 44150 | 103 |
| 415 | 20230817 | 140100 | 6539005200 | 44150 | 44150 | 44200 | 44150 | 142 |
| 416 | 20230817 | 140000 | 6532735700 | 44200 | 44200 | 44200 | 44150 | 121 |
| 417 | 20230817 | 135900 | 6527393150 | 44200 | 44200 | 44200 | 44150 | 226 |
| 418 | 20230817 | 135800 | 6517413000 | 44150 | 44200 | 44200 | 44150 | 145 |
| 419 | 20230817 | 135700 | 6511010050 | 44200 | 44150 | 44200 | 44150 | 129 |
| 420 | 20230817 | 135600 | 6505312950 | 44200 | 44200 | 44200 | 44150 | 150 |
| 421 | 20230817 | 135500 | 6498685400 | 44200 | 44150 | 44200 | 44150 | 141 |
| 422 | 20230817 | 135400 | 6492459100 | 44200 | 44150 | 44200 | 44150 | 184 |
| 423 | 20230817 | 135300 | 6484332500 | 44200 | 44300 | 44300 | 44150 | 1914 |
| 424 | 20230817 | 135200 | 6399673900 | 44250 | 44300 | 44300 | 44250 | 248 |
| 425 | 20230817 | 135100 | 6388697850 | 44300 | 44300 | 44300 | 44250 | 193 |
| 426 | 20230817 | 135000 | 6380156550 | 44250 | 44300 | 44300 | 44250 | 305 |
| 427 | 20230817 | 134900 | 6366657800 | 44300 | 44300 | 44300 | 44250 | 164 |
| 428 | 20230817 | 134800 | 6359398850 | 44300 | 44250 | 44300 | 44250 | 171 |
| 429 | 20230817 | 134700 | 6351828700 | 44300 | 44250 | 44300 | 44250 | 50 |
| 430 | 20230817 | 134600 | 6349614800 | 44300 | 44300 | 44300 | 44200 | 3276 |
| 431 | 20230817 | 134500 | 6204644500 | 44300 | 44250 | 44300 | 44250 | 70 |
| 432 | 20230817 | 134400 | 6201545900 | 44300 | 44300 | 44300 | 44250 | 146 |
| 433 | 20230817 | 134300 | 6195080100 | 44300 | 44300 | 44300 | 44250 | 87 |
| 434 | 20230817 | 134200 | 6191228050 | 44300 | 44300 | 44300 | 44250 | 344 |
| 435 | 20230817 | 134100 | 6175991950 | 44300 | 44300 | 44300 | 44250 | 114 |
| 436 | 20230817 | 134000 | 6170944850 | 44300 | 44300 | 44300 | 44250 | 48 |
| 437 | 20230817 | 133900 | 6168818550 | 44300 | 44250 | 44300 | 44250 | 136 |
| 438 | 20230817 | 133800 | 6162798650 | 44300 | 44250 | 44300 | 44250 | 203 |
| 439 | 20230817 | 133700 | 6153807700 | 44250 | 44300 | 44300 | 44250 | 52 |
| 440 | 20230817 | 133600 | 6151504950 | 44300 | 44300 | 44300 | 44250 | 120 |
| 441 | 20230817 | 133500 | 6146192350 | 44300 | 44300 | 44300 | 44250 | 228 |
| 442 | 20230817 | 133400 | 6136094750 | 44250 | 44300 | 44300 | 44250 | 26 |
| 443 | 20230817 | 133300 | 6134943050 | 44300 | 44300 | 44300 | 44250 | 136 |
| 444 | 20230817 | 133200 | 6128921800 | 44300 | 44300 | 44300 | 44250 | 316 |
| 445 | 20230817 | 133100 | 6114927200 | 44350 | 44350 | 44350 | 44300 | 99 |
| 446 | 20230817 | 133000 | 6110539750 | 44350 | 44300 | 44350 | 44300 | 747 |
| 447 | 20230817 | 132900 | 6077436550 | 44300 | 44300 | 44300 | 44250 | 178 |
| 448 | 20230817 | 132800 | 6069557550 | 44250 | 44300 | 44300 | 44250 | 139 |
| 449 | 20230817 | 132700 | 6063404100 | 44300 | 44300 | 44300 | 44200 | 797 |
| 450 | 20230817 | 132600 | 6028137850 | 44250 | 44250 | 44300 | 44250 | 100 |
| 451 | 20230817 | 132500 | 6023711150 | 44250 | 44250 | 44300 | 44250 | 140 |
| 452 | 20230817 | 132400 | 6017514400 | 44300 | 44300 | 44300 | 44250 | 47 |
| 453 | 20230817 | 132300 | 6015433650 | 44250 | 44300 | 44300 | 44250 | 785 |
| 454 | 20230817 | 132200 | 5980692350 | 44300 | 44250 | 44300 | 44250 | 130 |
| 455 | 20230817 | 132100 | 5974935950 | 44300 | 44250 | 44300 | 44250 | 88 |
| 456 | 20230817 | 132000 | 5971040300 | 44250 | 44250 | 44300 | 44250 | 71 |
| 457 | 20230817 | 131900 | 5967897750 | 44300 | 44250 | 44300 | 44250 | 98 |
| 458 | 20230817 | 131800 | 5963559600 | 44300 | 44250 | 44300 | 44250 | 61 |
| 459 | 20230817 | 131700 | 5960859250 | 44250 | 44250 | 44300 | 44250 | 164 |
| 460 | 20230817 | 131600 | 5953600700 | 44250 | 44300 | 44300 | 44200 | 157 |
| 461 | 20230817 | 131500 | 5946648450 | 44300 | 44200 | 44300 | 44200 | 1866 |
| 462 | 20230817 | 131400 | 5864103800 | 44200 | 44200 | 44200 | 44150 | 46 |
| 463 | 20230817 | 131300 | 5862071450 | 44200 | 44200 | 44200 | 44150 | 83 |
| 464 | 20230817 | 131200 | 5858405150 | 44200 | 44200 | 44200 | 44150 | 446 |
| 465 | 20230817 | 131100 | 5838693100 | 44200 | 44150 | 44250 | 44150 | 1202 |
| 466 | 20230817 | 131000 | 5785563000 | 44150 | 44150 | 44150 | 44150 | 116 |
| 467 | 20230817 | 130900 | 5780441600 | 44150 | 44200 | 44200 | 44150 | 101 |
| 468 | 20230817 | 130800 | 5775982400 | 44150 | 44150 | 44150 | 44150 | 109 |
| 469 | 20230817 | 130700 | 5771170050 | 44150 | 44200 | 44200 | 44150 | 37 |
| 470 | 20230817 | 130600 | 5769535900 | 44200 | 44250 | 44250 | 44200 | 3 |
| 471 | 20230817 | 130500 | 5769403200 | 44200 | 44200 | 44200 | 44150 | 1299 |
| 472 | 20230817 | 130400 | 5712046250 | 44150 | 44200 | 44200 | 44150 | 38 |
| 473 | 20230817 | 130300 | 5710368250 | 44200 | 44200 | 44250 | 44150 | 505 |
| 474 | 20230817 | 130200 | 5688048300 | 44200 | 44200 | 44250 | 44200 | 143 |
| 475 | 20230817 | 130100 | 5681727650 | 44200 | 44150 | 44250 | 44150 | 371 |
| 476 | 20230817 | 130000 | 5665327950 | 44200 | 44200 | 44200 | 44150 | 138 |
| 477 | 20230817 | 125900 | 5659229200 | 44200 | 44150 | 44200 | 44150 | 71 |
| 478 | 20230817 | 125800 | 5656091450 | 44200 | 44250 | 44250 | 44150 | 1021 |
| 479 | 20230817 | 125700 | 5610963350 | 44250 | 44250 | 44250 | 44250 | 63 |
| 480 | 20230817 | 125600 | 5608175600 | 44200 | 44250 | 44250 | 44200 | 323 |
| 481 | 20230817 | 125500 | 5593896250 | 44200 | 44250 | 44250 | 44200 | 40 |
| 482 | 20230817 | 125400 | 5592128200 | 44250 | 44250 | 44300 | 44250 | 24 |
| 483 | 20230817 | 125300 | 5591066150 | 44250 | 44250 | 44250 | 44250 | 66 |
| 484 | 20230817 | 125200 | 5588145650 | 44300 | 44350 | 44350 | 44250 | 205 |
| 485 | 20230817 | 125100 | 5579069800 | 44300 | 44300 | 44350 | 44200 | 578 |
| 486 | 20230817 | 125000 | 5553488450 | 44350 | 44250 | 44400 | 44250 | 1995 |
| 487 | 20230817 | 124900 | 5465106250 | 44250 | 44250 | 44300 | 44250 | 155 |
| 488 | 20230817 | 124800 | 5458247300 | 44250 | 44300 | 44300 | 44200 | 154 |
| 489 | 20230817 | 124700 | 5451434700 | 44200 | 44200 | 44300 | 44200 | 27 |
| 490 | 20230817 | 124600 | 5450241200 | 44300 | 44300 | 44300 | 44250 | 131 |
| 491 | 20230817 | 124500 | 5444444350 | 44300 | 44250 | 44300 | 44250 | 47 |
| 492 | 20230817 | 124400 | 5442364200 | 44300 | 44250 | 44400 | 44250 | 1285 |
| 493 | 20230817 | 124300 | 5385447600 | 44200 | 44250 | 44250 | 44200 | 844 |
| 494 | 20230817 | 124200 | 5348137050 | 44250 | 44250 | 44300 | 44200 | 1337 |
| 495 | 20230817 | 124100 | 5289002150 | 44200 | 44150 | 44250 | 44150 | 450 |
| 496 | 20230817 | 124000 | 5269111550 | 44200 | 44250 | 44250 | 44200 | 246 |
| 497 | 20230817 | 123900 | 5258238250 | 44200 | 44150 | 44200 | 44150 | 505 |
| 498 | 20230817 | 123800 | 5235919950 | 44150 | 44250 | 44250 | 44150 | 249 |
| 499 | 20230817 | 123700 | 5224914050 | 44250 | 44250 | 44250 | 44200 | 58 |
| 500 | 20230817 | 123600 | 5222348400 | 44250 | 44250 | 44300 | 44250 | 178 |
| 501 | 20230817 | 123500 | 5214471800 | 44300 | 44300 | 44350 | 44250 | 961 |
| 502 | 20230817 | 123400 | 5171899700 | 44250 | 44150 | 44300 | 44150 | 1198 |
| 503 | 20230817 | 123300 | 5118935350 | 44150 | 44150 | 44200 | 44150 | 68 |
| 504 | 20230817 | 123200 | 5115932850 | 44200 | 44200 | 44200 | 44150 | 89 |
| 505 | 20230817 | 123100 | 5112001000 | 44200 | 44150 | 44200 | 44150 | 57 |
| 506 | 20230817 | 123000 | 5109484400 | 44200 | 44200 | 44200 | 44150 | 40 |
| 507 | 20230817 | 122900 | 5107717750 | 44150 | 44150 | 44200 | 44100 | 1027 |
| 508 | 20230817 | 122800 | 5062376250 | 44100 | 44150 | 44150 | 44100 | 611 |
| 509 | 20230817 | 122700 | 5035428300 | 44150 | 44100 | 44150 | 44100 | 60 |
| 510 | 20230817 | 122600 | 5032782200 | 44100 | 44150 | 44150 | 44100 | 60 |
| 511 | 20230817 | 122500 | 5030136000 | 44100 | 44050 | 44100 | 44050 | 186 |
| 512 | 20230817 | 122400 | 5021935350 | 44100 | 44150 | 44150 | 44050 | 64 |
| 513 | 20230817 | 122300 | 5019113200 | 44100 | 44200 | 44200 | 44100 | 234 |
| 514 | 20230817 | 122200 | 5008783000 | 44200 | 44100 | 44200 | 44100 | 1266 |
| 515 | 20230817 | 122100 | 4952857500 | 44100 | 44200 | 44200 | 44100 | 366 |
| 516 | 20230817 | 122000 | 4936699000 | 44200 | 44200 | 44200 | 44200 | 823 |
| 517 | 20230817 | 121900 | 4900322400 | 44150 | 44100 | 44200 | 44100 | 581 |
| 518 | 20230817 | 121800 | 4874683100 | 44050 | 44000 | 44100 | 44000 | 702 |
| 519 | 20230817 | 121700 | 4843761900 | 44050 | 44100 | 44150 | 44050 | 570 |
| 520 | 20230817 | 121600 | 4818650850 | 44100 | 44100 | 44150 | 44050 | 283 |
| 521 | 20230817 | 121500 | 4806170800 | 44050 | 44050 | 44100 | 44050 | 214 |
| 522 | 20230817 | 121400 | 4796743700 | 44050 | 44150 | 44200 | 44050 | 423 |
| 523 | 20230817 | 121300 | 4778073200 | 44200 | 44150 | 44200 | 44000 | 1947 |
| 524 | 20230817 | 121200 | 4692332450 | 44150 | 44150 | 44200 | 44150 | 983 |
| 525 | 20230817 | 121100 | 4648902150 | 44150 | 44100 | 44150 | 44100 | 1128 |
| 526 | 20230817 | 121000 | 4599134850 | 44150 | 44100 | 44200 | 44100 | 1665 |
| 527 | 20230817 | 120900 | 4525645200 | 44100 | 44150 | 44200 | 44050 | 3819 |
| 528 | 20230817 | 120800 | 4357297650 | 44150 | 44150 | 44200 | 44100 | 444 |
| 529 | 20230817 | 120700 | 4337695800 | 44150 | 44150 | 44200 | 44100 | 755 |
| 530 | 20230817 | 120600 | 4304344750 | 44150 | 44150 | 44150 | 44100 | 128 |
| 531 | 20230817 | 120500 | 4298698550 | 44150 | 44200 | 44200 | 44150 | 406 |
| 532 | 20230817 | 120400 | 4280768100 | 44200 | 44200 | 44200 | 44150 | 89 |
| 533 | 20230817 | 120300 | 4276837850 | 44200 | 44150 | 44200 | 44100 | 352 |
| 534 | 20230817 | 120200 | 4261299250 | 44100 | 44200 | 44250 | 44100 | 163 |
| 535 | 20230817 | 120100 | 4254108300 | 44200 | 44200 | 44250 | 44100 | 373 |
| 536 | 20230817 | 120000 | 4237639900 | 44250 | 44200 | 44250 | 44200 | 229 |
| 537 | 20230817 | 115900 | 4227517200 | 44250 | 44150 | 44250 | 44150 | 28 |
| 538 | 20230817 | 115800 | 4226280400 | 44250 | 44200 | 44250 | 44150 | 896 |
| 539 | 20230817 | 115700 | 4186646750 | 44200 | 44150 | 44200 | 44150 | 580 |
| 540 | 20230817 | 115600 | 4161024000 | 44150 | 44150 | 44200 | 44150 | 460 |
| 541 | 20230817 | 115500 | 4140701000 | 44200 | 44200 | 44250 | 44100 | 1619 |
| 542 | 20230817 | 115400 | 4069210850 | 44250 | 44250 | 44250 | 44200 | 38 |
| 543 | 20230817 | 115300 | 4067531150 | 44200 | 44200 | 44200 | 44200 | 68 |
| 544 | 20230817 | 115200 | 4064525550 | 44200 | 44250 | 44250 | 44200 | 57 |
| 545 | 20230817 | 115100 | 4062006050 | 44250 | 44300 | 44300 | 44200 | 145 |
| 546 | 20230817 | 115000 | 4055590450 | 44250 | 44250 | 44250 | 44250 | 75 |
| 547 | 20230817 | 114900 | 4052271700 | 44300 | 44250 | 44300 | 44250 | 87 |
| 548 | 20230817 | 114800 | 4048421800 | 44250 | 44350 | 44350 | 44250 | 1843 |
| 549 | 20230817 | 114700 | 3966751650 | 44400 | 44350 | 44400 | 44350 | 55 |
| 550 | 20230817 | 114600 | 3964311550 | 44350 | 44350 | 44400 | 44350 | 143 |
| 551 | 20230817 | 114500 | 3957965800 | 44400 | 44400 | 44400 | 44350 | 62 |
| 552 | 20230817 | 114400 | 3955215750 | 44400 | 44350 | 44400 | 44350 | 1799 |
| 553 | 20230817 | 114300 | 3875413150 | 44300 | 44300 | 44350 | 44300 | 153 |
| 554 | 20230817 | 114200 | 3868632700 | 44300 | 44350 | 44350 | 44300 | 103 |
| 555 | 20230817 | 114100 | 3864069250 | 44300 | 44350 | 44350 | 44300 | 67 |
| 556 | 20230817 | 114000 | 3861099300 | 44300 | 44350 | 44350 | 44300 | 80 |
| 557 | 20230817 | 113900 | 3857554950 | 44350 | 44300 | 44350 | 44300 | 55 |
| 558 | 20230817 | 113800 | 3855118350 | 44300 | 44300 | 44350 | 44300 | 74 |
| 559 | 20230817 | 113700 | 3851840050 | 44350 | 44350 | 44350 | 44300 | 24 |
| 560 | 20230817 | 113600 | 3850776350 | 44350 | 44300 | 44350 | 44300 | 112 |
| 561 | 20230817 | 113500 | 3845812600 | 44300 | 44350 | 44350 | 44300 | 257 |
| 562 | 20230817 | 113400 | 3834427400 | 44350 | 44300 | 44350 | 44300 | 484 |
| 563 | 20230817 | 113300 | 3812986150 | 44250 | 44300 | 44300 | 44250 | 121 |
| 564 | 20230817 | 113200 | 3807631700 | 44300 | 44250 | 44300 | 44250 | 84 |
| 565 | 20230817 | 113100 | 3803913600 | 44300 | 44300 | 44300 | 44250 | 44 |
| 566 | 20230817 | 113000 | 3801965200 | 44300 | 44200 | 44300 | 44200 | 155 |
| 567 | 20230817 | 112900 | 3795106750 | 44200 | 44250 | 44250 | 44200 | 234 |
| 568 | 20230817 | 112800 | 3784755750 | 44250 | 44250 | 44250 | 44200 | 83 |
| 569 | 20230817 | 112700 | 3781085350 | 44200 | 44200 | 44200 | 44200 | 34 |
| 570 | 20230817 | 112600 | 3779582550 | 44200 | 44300 | 44300 | 44200 | 723 |
| 571 | 20230817 | 112500 | 3747588000 | 44300 | 44300 | 44350 | 44250 | 224 |
| 572 | 20230817 | 112400 | 3737666050 | 44300 | 44350 | 44350 | 44200 | 769 |
| 573 | 20230817 | 112300 | 3703617550 | 44350 | 44350 | 44350 | 44300 | 87 |
| 574 | 20230817 | 112200 | 3699761750 | 44350 | 44350 | 44350 | 44300 | 89 |
| 575 | 20230817 | 112100 | 3695818500 | 44350 | 44300 | 44350 | 44300 | 79 |
| 576 | 20230817 | 112000 | 3692316400 | 44300 | 44300 | 44350 | 44250 | 717 |
| 577 | 20230817 | 111900 | 3660549800 | 44250 | 44250 | 44250 | 44200 | 217 |
| 578 | 20230817 | 111800 | 3650950200 | 44250 | 44200 | 44250 | 44200 | 79 |
| 579 | 20230817 | 111700 | 3647457550 | 44250 | 44250 | 44250 | 44200 | 90 |
| 580 | 20230817 | 111600 | 3643475850 | 44250 | 44250 | 44250 | 44200 | 166 |
| 581 | 20230817 | 111500 | 3636138400 | 44250 | 44150 | 44250 | 44100 | 245 |
| 582 | 20230817 | 111400 | 3625323950 | 44150 | 44100 | 44150 | 44050 | 1136 |
| 583 | 20230817 | 111300 | 3575224400 | 44050 | 44050 | 44100 | 44050 | 121 |
| 584 | 20230817 | 111200 | 3569892700 | 44050 | 44100 | 44100 | 44050 | 1583 |
| 585 | 20230817 | 111100 | 3500085850 | 44150 | 44150 | 44150 | 44100 | 167 |
| 586 | 20230817 | 111000 | 3492720900 | 44100 | 44150 | 44150 | 44100 | 77 |
| 587 | 20230817 | 110900 | 3489324600 | 44150 | 44200 | 44200 | 44150 | 2269 |
| 588 | 20230817 | 110800 | 3389148200 | 44200 | 44200 | 44200 | 44200 | 436 |
| 589 | 20230817 | 110700 | 3369877000 | 44250 | 44200 | 44250 | 44200 | 23 |
| 590 | 20230817 | 110600 | 3368859600 | 44200 | 44250 | 44250 | 44200 | 174 |
| 591 | 20230817 | 110500 | 3361164850 | 44250 | 44300 | 44300 | 44200 | 92 |
| 592 | 20230817 | 110400 | 3357094100 | 44300 | 44200 | 44300 | 44150 | 1000 |
| 593 | 20230817 | 110300 | 3312873450 | 44200 | 44300 | 44300 | 44150 | 1384 |
| 594 | 20230817 | 110200 | 3251641350 | 44250 | 44250 | 44300 | 44250 | 67 |
| 595 | 20230817 | 110100 | 3248676550 | 44300 | 44250 | 44300 | 44250 | 44 |
| 596 | 20230817 | 110000 | 3246729300 | 44250 | 44250 | 44300 | 44250 | 237 |
| 597 | 20230817 | 105900 | 3236232850 | 44300 | 44250 | 44300 | 44250 | 462 |
| 598 | 20230817 | 105800 | 3215769100 | 44300 | 44250 | 44300 | 44250 | 24 |
| 599 | 20230817 | 105700 | 3214707050 | 44250 | 44250 | 44300 | 44250 | 73 |
| 600 | 20230817 | 105600 | 3211476600 | 44300 | 44300 | 44300 | 44300 | 375 |
| 601 | 20230817 | 105500 | 3194864100 | 44250 | 44250 | 44250 | 44250 | 139 |
| 602 | 20230817 | 105400 | 3188713350 | 44250 | 44350 | 44350 | 44250 | 787 |
| 603 | 20230817 | 105300 | 3153854300 | 44300 | 44300 | 44350 | 44300 | 175 |
| 604 | 20230817 | 105200 | 3146095750 | 44300 | 44350 | 44400 | 44300 | 187 |
| 605 | 20230817 | 105100 | 3137802550 | 44350 | 44350 | 44400 | 44350 | 785 |
| 606 | 20230817 | 105000 | 3102986550 | 44350 | 44400 | 44400 | 44350 | 129 |
| 607 | 20230817 | 104900 | 3097265250 | 44350 | 44400 | 44400 | 44350 | 52 |
| 608 | 20230817 | 104800 | 3094958900 | 44400 | 44350 | 44400 | 44300 | 283 |
| 609 | 20230817 | 104700 | 3082406850 | 44300 | 44400 | 44400 | 44300 | 109 |
| 610 | 20230817 | 104600 | 3077575300 | 44400 | 44300 | 44400 | 44300 | 117 |
| 611 | 20230817 | 104500 | 3072388800 | 44350 | 44300 | 44350 | 44300 | 270 |
| 612 | 20230817 | 104400 | 3060416650 | 44300 | 44300 | 44300 | 44300 | 32 |
| 613 | 20230817 | 104300 | 3058999050 | 44300 | 44300 | 44300 | 44300 | 94 |
| 614 | 20230817 | 104200 | 3054834850 | 44400 | 44250 | 44400 | 44250 | 106 |
| 615 | 20230817 | 104100 | 3050135800 | 44250 | 44150 | 44400 | 44150 | 3102 |
| 616 | 20230817 | 104000 | 2912907450 | 44150 | 44150 | 44200 | 44150 | 225 |
| 617 | 20230817 | 103900 | 2902967500 | 44150 | 44150 | 44200 | 44150 | 162 |
| 618 | 20230817 | 103800 | 2895815050 | 44150 | 44150 | 44150 | 44150 | 370 |
| 619 | 20230817 | 103700 | 2879479550 | 44150 | 44150 | 44200 | 44150 | 127 |
| 620 | 20230817 | 103600 | 2873869150 | 44100 | 44100 | 44150 | 44100 | 133 |
| 621 | 20230817 | 103500 | 2868001200 | 44100 | 44200 | 44200 | 44100 | 15 |
| 622 | 20230817 | 103400 | 2867339500 | 44100 | 44150 | 44200 | 44100 | 890 |
| 623 | 20230817 | 103300 | 2828080100 | 44150 | 44150 | 44150 | 44150 | 1218 |
| 624 | 20230817 | 103200 | 2774305400 | 44150 | 44200 | 44200 | 44150 | 361 |
| 625 | 20230817 | 103100 | 2758350850 | 44200 | 44200 | 44200 | 44200 | 443 |
| 626 | 20230817 | 103000 | 2738770250 | 44250 | 44200 | 44250 | 44200 | 139 |
| 627 | 20230817 | 102900 | 2732625450 | 44250 | 44150 | 44300 | 44150 | 1151 |
| 628 | 20230817 | 102800 | 2681742000 | 44150 | 44250 | 44250 | 44150 | 1348 |
| 629 | 20230817 | 102700 | 2622161400 | 44200 | 44200 | 44250 | 44200 | 85 |
| 630 | 20230817 | 102600 | 2618401750 | 44200 | 44200 | 44200 | 44200 | 15 |
| 631 | 20230817 | 102500 | 2617738750 | 44300 | 44200 | 44300 | 44200 | 318 |
| 632 | 20230817 | 102400 | 2603668700 | 44250 | 44200 | 44250 | 44200 | 176 |
| 633 | 20230817 | 102300 | 2595886100 | 44250 | 44250 | 44250 | 44200 | 50 |
| 634 | 20230817 | 102200 | 2593674300 | 44300 | 44200 | 44350 | 44200 | 400 |
| 635 | 20230817 | 102100 | 2575974750 | 44200 | 44200 | 44200 | 44200 | 1 |
| 636 | 20230817 | 102000 | 2575930550 | 44350 | 44200 | 44350 | 44200 | 83 |
| 637 | 20230817 | 101900 | 2572258650 | 44400 | 44300 | 44400 | 44100 | 3943 |
| 638 | 20230817 | 101800 | 2397920350 | 44300 | 44300 | 44300 | 44250 | 425 |
| 639 | 20230817 | 101700 | 2379094400 | 44300 | 44300 | 44400 | 44300 | 192 |
| 640 | 20230817 | 101600 | 2370587900 | 44400 | 44450 | 44450 | 44300 | 638 |
| 641 | 20230817 | 101500 | 2342319700 | 44350 | 44350 | 44400 | 44300 | 555 |
| 642 | 20230817 | 101400 | 2317701300 | 44400 | 44350 | 44400 | 44350 | 573 |
| 643 | 20230817 | 101300 | 2292286700 | 44350 | 44400 | 44400 | 44350 | 149 |
| 644 | 20230817 | 101200 | 2285675750 | 44350 | 44400 | 44450 | 44350 | 1038 |
| 645 | 20230817 | 101100 | 2239590700 | 44500 | 44350 | 44500 | 44350 | 211 |
| 646 | 20230817 | 101000 | 2230220700 | 44500 | 44350 | 44500 | 44350 | 1549 |
| 647 | 20230817 | 100900 | 2161501300 | 44300 | 44300 | 44300 | 44300 | 30 |
| 648 | 20230817 | 100800 | 2160172300 | 44350 | 44350 | 44350 | 44300 | 632 |
| 649 | 20230817 | 100700 | 2132151400 | 44350 | 44350 | 44350 | 44350 | 97 |
| 650 | 20230817 | 100600 | 2127849450 | 44300 | 44400 | 44400 | 44300 | 739 |
| 651 | 20230817 | 100500 | 2095095750 | 44350 | 44350 | 44400 | 44300 | 440 |
| 652 | 20230817 | 100400 | 2075586500 | 44500 | 44200 | 44500 | 44200 | 747 |
| 653 | 20230817 | 100300 | 2042422250 | 44200 | 44300 | 44300 | 44150 | 1394 |
| 654 | 20230817 | 100200 | 1980813050 | 44300 | 44200 | 44300 | 44150 | 152 |
| 655 | 20230817 | 100100 | 1974089250 | 44300 | 44150 | 44300 | 44150 | 370 |
| 656 | 20230817 | 100000 | 1957730850 | 44150 | 44200 | 44200 | 44100 | 1793 |
| 657 | 20230817 | 095900 | 1878613800 | 44150 | 44200 | 44200 | 44150 | 711 |
| 658 | 20230817 | 095800 | 1847208250 | 44200 | 44300 | 44300 | 44150 | 2399 |
| 659 | 20230817 | 095700 | 1741162300 | 44250 | 44350 | 44350 | 44250 | 691 |
| 660 | 20230817 | 095600 | 1710534150 | 44350 | 44300 | 44350 | 44300 | 316 |
| 661 | 20230817 | 095500 | 1696532800 | 44300 | 44300 | 44300 | 44200 | 943 |
| 662 | 20230817 | 095400 | 1654804050 | 44300 | 44300 | 44300 | 44250 | 18 |
| 663 | 20230817 | 095300 | 1654007350 | 44250 | 44250 | 44300 | 44250 | 37 |
| 664 | 20230817 | 095200 | 1652369600 | 44250 | 44400 | 44400 | 44250 | 435 |
| 665 | 20230817 | 095100 | 1633098800 | 44300 | 44350 | 44350 | 44300 | 194 |
| 666 | 20230817 | 095000 | 1624500950 | 44300 | 44350 | 44350 | 44300 | 98 |
| 667 | 20230817 | 094900 | 1620156150 | 44300 | 44300 | 44300 | 44250 | 694 |
| 668 | 20230817 | 094800 | 1589440950 | 44300 | 44350 | 44350 | 44250 | 678 |
| 669 | 20230817 | 094700 | 1559403550 | 44350 | 44350 | 44350 | 44300 | 149 |
| 670 | 20230817 | 094600 | 1552798600 | 44300 | 44300 | 44300 | 44300 | 58 |
| 671 | 20230817 | 094500 | 1550229200 | 44350 | 44400 | 44400 | 44350 | 926 |
| 672 | 20230817 | 094400 | 1509157200 | 44400 | 44350 | 44400 | 44350 | 246 |
| 673 | 20230817 | 094300 | 1498235950 | 44400 | 44400 | 44400 | 44350 | 230 |
| 674 | 20230817 | 094200 | 1488024800 | 44400 | 44400 | 44400 | 44400 | 29 |
| 675 | 20230817 | 094100 | 1486737200 | 44400 | 44400 | 44400 | 44350 | 1196 |
| 676 | 20230817 | 094000 | 1433670700 | 44500 | 44450 | 44500 | 44400 | 121 |
| 677 | 20230817 | 093900 | 1428292900 | 44350 | 44350 | 44350 | 44350 | 59 |
| 678 | 20230817 | 093800 | 1425676250 | 44300 | 44450 | 44550 | 44300 | 1518 |
| 679 | 20230817 | 093700 | 1358202900 | 44450 | 44500 | 44500 | 44400 | 795 |
| 680 | 20230817 | 093600 | 1322834600 | 44400 | 44350 | 44450 | 44350 | 852 |
| 681 | 20230817 | 093500 | 1284983800 | 44350 | 44300 | 44350 | 44300 | 104 |
| 682 | 20230817 | 093400 | 1280376350 | 44250 | 44450 | 44450 | 44250 | 3462 |
| 683 | 20230817 | 093300 | 1126758150 | 44450 | 44400 | 44450 | 44300 | 1547 |
| 684 | 20230817 | 093200 | 1058109300 | 44350 | 44350 | 44400 | 44300 | 350 |
| 685 | 20230817 | 093100 | 1042584000 | 44350 | 44550 | 44550 | 44350 | 1742 |
| 686 | 20230817 | 093000 | 965180250 | 44550 | 44600 | 44600 | 44550 | 485 |
| 687 | 20230817 | 092900 | 943555150 | 44550 | 44650 | 44700 | 44550 | 745 |
| 688 | 20230817 | 092800 | 910303350 | 44650 | 44550 | 44700 | 44500 | 703 |
| 689 | 20230817 | 092700 | 878961500 | 44500 | 44650 | 44650 | 44500 | 821 |
| 690 | 20230817 | 092600 | 842359750 | 44700 | 44650 | 44700 | 44650 | 40 |
| 691 | 20230817 | 092500 | 840572450 | 44700 | 44700 | 44750 | 44700 | 1475 |
| 692 | 20230817 | 092400 | 774639650 | 44700 | 44750 | 44750 | 44700 | 1037 |
| 693 | 20230817 | 092300 | 728248300 | 44800 | 44850 | 44900 | 44800 | 845 |
| 694 | 20230817 | 092200 | 690378300 | 44950 | 44900 | 44950 | 44900 | 1289 |
| 695 | 20230817 | 092100 | 632464200 | 44900 | 45000 | 45000 | 44900 | 293 |
| 696 | 20230817 | 092000 | 619299450 | 45050 | 44800 | 45100 | 44750 | 1284 |
| 697 | 20230817 | 091900 | 561619750 | 44800 | 45000 | 45000 | 44800 | 383 |
| 698 | 20230817 | 091800 | 544412100 | 45000 | 44900 | 45000 | 44900 | 500 |
| 699 | 20230817 | 091700 | 521927300 | 44850 | 45050 | 45050 | 44850 | 656 |
| 700 | 20230817 | 091600 | 492437050 | 44850 | 44950 | 45100 | 44850 | 529 |
| 701 | 20230817 | 091500 | 468613350 | 44850 | 44850 | 44850 | 44850 | 636 |
| 702 | 20230817 | 091400 | 440088750 | 45050 | 44850 | 45100 | 44750 | 1885 |
| 703 | 20230817 | 091300 | 355400750 | 44850 | 45100 | 45100 | 44850 | 720 |
| 704 | 20230817 | 091200 | 323081500 | 45100 | 45100 | 45200 | 45100 | 1270 |
| 705 | 20230817 | 091100 | 265723400 | 45100 | 45100 | 45150 | 44900 | 443 |
| 706 | 20230817 | 091000 | 245771900 | 45150 | 45150 | 45350 | 45000 | 570 |
| 707 | 20230817 | 090900 | 219986250 | 45150 | 45000 | 45200 | 45000 | 44 |
| 708 | 20230817 | 090800 | 218004550 | 44900 | 45200 | 45200 | 44900 | 987 |
| 709 | 20230817 | 090700 | 173492950 | 45200 | 45200 | 45500 | 45150 | 1117 |
| 710 | 20230817 | 090600 | 122911700 | 45450 | 45250 | 45450 | 45200 | 247 |
| 711 | 20230817 | 090500 | 111716600 | 45200 | 45450 | 45450 | 45200 | 357 |
| 712 | 20230817 | 090400 | 95531200 | 45250 | 45300 | 45500 | 45250 | 390 |
| 713 | 20230817 | 090300 | 77847250 | 45300 | 45000 | 45600 | 45000 | 510 |
| 714 | 20230817 | 090200 | 54791950 | 45000 | 45000 | 45000 | 44950 | 47 |
| 715 | 20230817 | 090100 | 52678150 | 44950 | 45100 | 45100 | 44950 | 153 |
| 716 | 20230817 | 090000 | 45796700 | 45100 | 44800 | 45100 | 44750 | 1022 |