33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 202200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 10043 |
| 3 | 20230817 | 202100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 4 | 20230817 | 202000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 5 | 20230817 | 201900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 6 | 20230817 | 201800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 7 | 20230817 | 201700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 8 | 20230817 | 201600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 9 | 20230817 | 201500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 10 | 20230817 | 201400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 11 | 20230817 | 201300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 12 | 20230817 | 201200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 13 | 20230817 | 201100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 14 | 20230817 | 201000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 15 | 20230817 | 200900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 16 | 20230817 | 200800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 17 | 20230817 | 200700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 18 | 20230817 | 200600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 19 | 20230817 | 200500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 20 | 20230817 | 200400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 21 | 20230817 | 200300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 22 | 20230817 | 200200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 23 | 20230817 | 200100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 24 | 20230817 | 200000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 25 | 20230817 | 195900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 26 | 20230817 | 195800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 27 | 20230817 | 195700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 28 | 20230817 | 195600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 29 | 20230817 | 195500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 30 | 20230817 | 195400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 31 | 20230817 | 195300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 32 | 20230817 | 195200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 10043 |
| 33 | 20230817 | 195100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 34 | 20230817 | 195000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 35 | 20230817 | 194900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 36 | 20230817 | 194800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 37 | 20230817 | 194700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 38 | 20230817 | 194600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 39 | 20230817 | 194500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 40 | 20230817 | 194400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 41 | 20230817 | 194300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 42 | 20230817 | 194200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 43 | 20230817 | 194100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 44 | 20230817 | 194000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 45 | 20230817 | 193900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 46 | 20230817 | 193800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 47 | 20230817 | 193700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 48 | 20230817 | 193600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 49 | 20230817 | 193500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 50 | 20230817 | 193400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 51 | 20230817 | 193300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 52 | 20230817 | 193200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 53 | 20230817 | 193100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 54 | 20230817 | 193000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 55 | 20230817 | 192900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 56 | 20230817 | 192800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 57 | 20230817 | 192700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 58 | 20230817 | 192600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 59 | 20230817 | 192500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 60 | 20230817 | 192400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 61 | 20230817 | 192300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 62 | 20230817 | 192200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 10043 |
| 63 | 20230817 | 192100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 64 | 20230817 | 192000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 65 | 20230817 | 191900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 66 | 20230817 | 191800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 67 | 20230817 | 191700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 68 | 20230817 | 191600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 69 | 20230817 | 191500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 70 | 20230817 | 191400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 71 | 20230817 | 191300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 72 | 20230817 | 191200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 73 | 20230817 | 191100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 74 | 20230817 | 191000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 75 | 20230817 | 190900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 76 | 20230817 | 190800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 77 | 20230817 | 190700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 78 | 20230817 | 190600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 79 | 20230817 | 190500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 80 | 20230817 | 190400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 81 | 20230817 | 190300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 82 | 20230817 | 190200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 83 | 20230817 | 190100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 84 | 20230817 | 190000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 85 | 20230817 | 185900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 86 | 20230817 | 185800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 87 | 20230817 | 185700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 88 | 20230817 | 185600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 89 | 20230817 | 185500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 90 | 20230817 | 185400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 91 | 20230817 | 185300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 92 | 20230817 | 185200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 10043 |
| 93 | 20230817 | 185100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 94 | 20230817 | 185000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 95 | 20230817 | 184900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 96 | 20230817 | 184800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 97 | 20230817 | 184700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 98 | 20230817 | 184600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 99 | 20230817 | 184500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 100 | 20230817 | 184400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 101 | 20230817 | 184300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 102 | 20230817 | 184200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 103 | 20230817 | 184100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 104 | 20230817 | 184000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 105 | 20230817 | 183900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 106 | 20230817 | 183800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 107 | 20230817 | 183700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 108 | 20230817 | 183600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 109 | 20230817 | 183500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 110 | 20230817 | 183400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 111 | 20230817 | 183300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 112 | 20230817 | 183200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 113 | 20230817 | 183100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 114 | 20230817 | 183000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 115 | 20230817 | 182900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 116 | 20230817 | 182800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 117 | 20230817 | 182700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 118 | 20230817 | 182600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 119 | 20230817 | 182500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 120 | 20230817 | 182400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 121 | 20230817 | 182300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 122 | 20230817 | 182200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 10043 |
| 123 | 20230817 | 182100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 124 | 20230817 | 182000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 125 | 20230817 | 181900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 126 | 20230817 | 181800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 127 | 20230817 | 181700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 128 | 20230817 | 181600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 129 | 20230817 | 181500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 130 | 20230817 | 181400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 131 | 20230817 | 181300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 132 | 20230817 | 181200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 133 | 20230817 | 181100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 134 | 20230817 | 181000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 135 | 20230817 | 180900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 136 | 20230817 | 180800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 137 | 20230817 | 180700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 138 | 20230817 | 180600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 139 | 20230817 | 180500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 140 | 20230817 | 180400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 141 | 20230817 | 180300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 142 | 20230817 | 180200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 143 | 20230817 | 180100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 144 | 20230817 | 180000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 145 | 20230817 | 175900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 146 | 20230817 | 175800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 147 | 20230817 | 175700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 148 | 20230817 | 175600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 149 | 20230817 | 175500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 150 | 20230817 | 175400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 151 | 20230817 | 175300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 152 | 20230817 | 175200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 10043 |
| 153 | 20230817 | 175100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 154 | 20230817 | 175000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 155 | 20230817 | 174900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 156 | 20230817 | 174800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 157 | 20230817 | 174700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 158 | 20230817 | 174600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 159 | 20230817 | 174500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 160 | 20230817 | 174400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 161 | 20230817 | 174300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 162 | 20230817 | 174200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 163 | 20230817 | 174100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 164 | 20230817 | 174000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 165 | 20230817 | 173900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 166 | 20230817 | 173800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 167 | 20230817 | 173700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 168 | 20230817 | 173600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 169 | 20230817 | 173500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 170 | 20230817 | 173400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 171 | 20230817 | 173300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 172 | 20230817 | 173200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 173 | 20230817 | 173100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 174 | 20230817 | 173000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 175 | 20230817 | 172900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 176 | 20230817 | 172800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 177 | 20230817 | 172700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 178 | 20230817 | 172600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 179 | 20230817 | 172500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 180 | 20230817 | 172400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 181 | 20230817 | 172300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 182 | 20230817 | 172200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 10043 |
| 183 | 20230817 | 172100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 184 | 20230817 | 172000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 185 | 20230817 | 171900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 186 | 20230817 | 171800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 187 | 20230817 | 171700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 188 | 20230817 | 171600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 189 | 20230817 | 171500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 190 | 20230817 | 171400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 191 | 20230817 | 171300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 192 | 20230817 | 171200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 193 | 20230817 | 171100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 194 | 20230817 | 171000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 195 | 20230817 | 170900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 196 | 20230817 | 170800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 197 | 20230817 | 170700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 198 | 20230817 | 170600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 199 | 20230817 | 170500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 200 | 20230817 | 170400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 201 | 20230817 | 170300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 202 | 20230817 | 170200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 203 | 20230817 | 170100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 204 | 20230817 | 170000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 205 | 20230817 | 165900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 206 | 20230817 | 165800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 207 | 20230817 | 165700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 208 | 20230817 | 165600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 209 | 20230817 | 165500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 210 | 20230817 | 165400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 211 | 20230817 | 165300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 212 | 20230817 | 165200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 10043 |
| 213 | 20230817 | 165100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 214 | 20230817 | 165000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 215 | 20230817 | 164900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 216 | 20230817 | 164800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 217 | 20230817 | 164700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 218 | 20230817 | 164600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 219 | 20230817 | 164500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 220 | 20230817 | 164400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 221 | 20230817 | 164300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 222 | 20230817 | 164200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 223 | 20230817 | 164100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 224 | 20230817 | 164000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 225 | 20230817 | 163900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 226 | 20230817 | 163800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 227 | 20230817 | 163700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 228 | 20230817 | 163600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 229 | 20230817 | 163500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 230 | 20230817 | 163400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 231 | 20230817 | 163300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 232 | 20230817 | 163200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 233 | 20230817 | 163100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 234 | 20230817 | 163000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 235 | 20230817 | 162900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 236 | 20230817 | 162800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 237 | 20230817 | 162700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 238 | 20230817 | 162600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 239 | 20230817 | 162500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 240 | 20230817 | 162400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 241 | 20230817 | 162300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 242 | 20230817 | 162200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 10043 |
| 243 | 20230817 | 162100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 244 | 20230817 | 162000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 245 | 20230817 | 161900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 246 | 20230817 | 161800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 247 | 20230817 | 161700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 248 | 20230817 | 161600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 249 | 20230817 | 161500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 250 | 20230817 | 161400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 251 | 20230817 | 161300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 252 | 20230817 | 161200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 253 | 20230817 | 161100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 254 | 20230817 | 161000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 255 | 20230817 | 160900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 256 | 20230817 | 160800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 257 | 20230817 | 160700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 258 | 20230817 | 160600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 259 | 20230817 | 160500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 260 | 20230817 | 160400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 261 | 20230817 | 160300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 262 | 20230817 | 160200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 263 | 20230817 | 160100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 264 | 20230817 | 160000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 265 | 20230817 | 155900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 266 | 20230817 | 155800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 267 | 20230817 | 155700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 268 | 20230817 | 155600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 269 | 20230817 | 155500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 270 | 20230817 | 155400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 271 | 20230817 | 155300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 272 | 20230817 | 155200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 10043 |
| 273 | 20230817 | 155100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 274 | 20230817 | 155000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 275 | 20230817 | 154900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 276 | 20230817 | 154800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 277 | 20230817 | 154700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 278 | 20230817 | 154600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 279 | 20230817 | 154500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 280 | 20230817 | 154400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 281 | 20230817 | 154300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 282 | 20230817 | 154200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 283 | 20230817 | 154100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 284 | 20230817 | 154000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 285 | 20230817 | 153900 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 286 | 20230817 | 153800 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 287 | 20230817 | 153700 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 288 | 20230817 | 153600 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 289 | 20230817 | 153500 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 290 | 20230817 | 153400 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 291 | 20230817 | 153300 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 292 | 20230817 | 153200 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 293 | 20230817 | 153100 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 294 | 20230817 | 153000 | 2138960325 | 4370 | 4370 | 4370 | 4370 | 10043 |
| 295 | 20230817 | 152900 | 2095072415 | 4365 | 4365 | 4365 | 4365 | 0 |
| 296 | 20230817 | 152800 | 2095072415 | 4365 | 4365 | 4365 | 4365 | 0 |
| 297 | 20230817 | 152700 | 2095072415 | 4365 | 4365 | 4365 | 4365 | 0 |
| 298 | 20230817 | 152600 | 2095072415 | 4365 | 4365 | 4365 | 4365 | 0 |
| 299 | 20230817 | 152500 | 2095072415 | 4365 | 4365 | 4365 | 4365 | 0 |
| 300 | 20230817 | 152400 | 2095072415 | 4365 | 4365 | 4365 | 4365 | 0 |
| 301 | 20230817 | 152300 | 2095072415 | 4365 | 4365 | 4365 | 4365 | 0 |
| 302 | 20230817 | 152200 | 2095072415 | 4365 | 4365 | 4365 | 4365 | 0 |
| 303 | 20230817 | 152100 | 2095072415 | 4365 | 4365 | 4365 | 4365 | 0 |
| 304 | 20230817 | 152000 | 2095072415 | 4365 | 4365 | 4365 | 4365 | 0 |
| 305 | 20230817 | 151900 | 2095072415 | 4365 | 4355 | 4365 | 4355 | 368 |
| 306 | 20230817 | 151800 | 2093469150 | 4355 | 4355 | 4355 | 4345 | 757 |
| 307 | 20230817 | 151700 | 2090176415 | 4350 | 4350 | 4350 | 4350 | 434 |
| 308 | 20230817 | 151600 | 2088288515 | 4350 | 4345 | 4350 | 4345 | 1314 |
| 309 | 20230817 | 151500 | 2082579175 | 4350 | 4350 | 4350 | 4350 | 674 |
| 310 | 20230817 | 151400 | 2079647275 | 4350 | 4350 | 4350 | 4350 | 90 |
| 311 | 20230817 | 151300 | 2079255775 | 4350 | 4350 | 4350 | 4345 | 579 |
| 312 | 20230817 | 151200 | 2076739815 | 4345 | 4345 | 4345 | 4345 | 44 |
| 313 | 20230817 | 151100 | 2076548635 | 4350 | 4350 | 4350 | 4350 | 2 |
| 314 | 20230817 | 151000 | 2076539935 | 4350 | 4350 | 4350 | 4350 | 660 |
| 315 | 20230817 | 150900 | 2073668935 | 4350 | 4355 | 4355 | 4350 | 1515 |
| 316 | 20230817 | 150800 | 2067078080 | 4355 | 4355 | 4355 | 4355 | 200 |
| 317 | 20230817 | 150700 | 2066207080 | 4355 | 4355 | 4355 | 4355 | 35 |
| 318 | 20230817 | 150600 | 2066054655 | 4355 | 4355 | 4355 | 4355 | 200 |
| 319 | 20230817 | 150500 | 2065183655 | 4355 | 4355 | 4355 | 4355 | 0 |
| 320 | 20230817 | 150400 | 2065183655 | 4355 | 4355 | 4355 | 4355 | 196 |
| 321 | 20230817 | 150300 | 2064330075 | 4355 | 4355 | 4355 | 4355 | 239 |
| 322 | 20230817 | 150200 | 2063289230 | 4360 | 4370 | 4370 | 4360 | 101 |
| 323 | 20230817 | 150100 | 2062848330 | 4370 | 4360 | 4370 | 4360 | 782 |
| 324 | 20230817 | 150000 | 2059435170 | 4360 | 4360 | 4360 | 4355 | 15 |
| 325 | 20230817 | 145900 | 2059369775 | 4355 | 4355 | 4355 | 4355 | 505 |
| 326 | 20230817 | 145800 | 2057170500 | 4350 | 4350 | 4350 | 4345 | 108 |
| 327 | 20230817 | 145700 | 2056700800 | 4350 | 4350 | 4350 | 4350 | 13 |
| 328 | 20230817 | 145600 | 2056644250 | 4360 | 4350 | 4360 | 4345 | 1627 |
| 329 | 20230817 | 145500 | 2049571980 | 4360 | 4360 | 4360 | 4355 | 65 |
| 330 | 20230817 | 145400 | 2049288650 | 4365 | 4360 | 4365 | 4360 | 38 |
| 331 | 20230817 | 145300 | 2049122960 | 4365 | 4360 | 4370 | 4360 | 681 |
| 332 | 20230817 | 145200 | 2046148885 | 4365 | 4365 | 4365 | 4365 | 308 |
| 333 | 20230817 | 145100 | 2044804465 | 4365 | 4350 | 4365 | 4350 | 684 |
| 334 | 20230817 | 145000 | 2041823735 | 4350 | 4350 | 4355 | 4350 | 1473 |
| 335 | 20230817 | 144900 | 2035414025 | 4350 | 4345 | 4350 | 4345 | 219 |
| 336 | 20230817 | 144800 | 2034462375 | 4345 | 4345 | 4345 | 4345 | 500 |
| 337 | 20230817 | 144700 | 2032289875 | 4345 | 4345 | 4345 | 4345 | 200 |
| 338 | 20230817 | 144600 | 2031420875 | 4345 | 4345 | 4345 | 4345 | 0 |
| 339 | 20230817 | 144500 | 2031420875 | 4345 | 4340 | 4345 | 4340 | 1134 |
| 340 | 20230817 | 144400 | 2026496815 | 4335 | 4335 | 4335 | 4335 | 246 |
| 341 | 20230817 | 144300 | 2025430405 | 4335 | 4335 | 4335 | 4335 | 0 |
| 342 | 20230817 | 144200 | 2025430405 | 4335 | 4340 | 4340 | 4335 | 844 |
| 343 | 20230817 | 144100 | 2021771205 | 4340 | 4340 | 4340 | 4340 | 795 |
| 344 | 20230817 | 144000 | 2018320905 | 4340 | 4340 | 4340 | 4340 | 112 |
| 345 | 20230817 | 143900 | 2017834825 | 4340 | 4345 | 4345 | 4340 | 51 |
| 346 | 20230817 | 143800 | 2017613480 | 4345 | 4345 | 4345 | 4345 | 34 |
| 347 | 20230817 | 143700 | 2017465750 | 4340 | 4340 | 4340 | 4340 | 181 |
| 348 | 20230817 | 143600 | 2016680210 | 4340 | 4340 | 4340 | 4340 | 0 |
| 349 | 20230817 | 143500 | 2016680210 | 4340 | 4340 | 4340 | 4340 | 171 |
| 350 | 20230817 | 143400 | 2015938070 | 4340 | 4340 | 4340 | 4340 | 11 |
| 351 | 20230817 | 143300 | 2015890330 | 4340 | 4340 | 4340 | 4340 | 319 |
| 352 | 20230817 | 143200 | 2014505870 | 4340 | 4340 | 4340 | 4340 | 492 |
| 353 | 20230817 | 143100 | 2012370590 | 4345 | 4345 | 4345 | 4345 | 10 |
| 354 | 20230817 | 143000 | 2012327140 | 4350 | 4350 | 4350 | 4350 | 375 |
| 355 | 20230817 | 142900 | 2010695890 | 4350 | 4350 | 4355 | 4350 | 251 |
| 356 | 20230817 | 142800 | 2009603790 | 4350 | 4355 | 4355 | 4350 | 718 |
| 357 | 20230817 | 142700 | 2006477240 | 4355 | 4355 | 4355 | 4355 | 111 |
| 358 | 20230817 | 142600 | 2005993835 | 4355 | 4355 | 4355 | 4355 | 0 |
| 359 | 20230817 | 142500 | 2005993835 | 4355 | 4350 | 4355 | 4350 | 166 |
| 360 | 20230817 | 142400 | 2005271685 | 4355 | 4355 | 4355 | 4355 | 258 |
| 361 | 20230817 | 142300 | 2004148095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 362 | 20230817 | 142200 | 2004148095 | 4355 | 4340 | 4355 | 4340 | 49 |
| 363 | 20230817 | 142100 | 2003935405 | 4340 | 4355 | 4355 | 4335 | 1510 |
| 364 | 20230817 | 142000 | 1997382665 | 4345 | 4345 | 4345 | 4345 | 0 |
| 365 | 20230817 | 141900 | 1997382665 | 4345 | 4345 | 4345 | 4345 | 358 |
| 366 | 20230817 | 141800 | 1995827155 | 4345 | 4355 | 4355 | 4340 | 1334 |
| 367 | 20230817 | 141700 | 1990031815 | 4350 | 4350 | 4350 | 4350 | 0 |
| 368 | 20230817 | 141600 | 1990031815 | 4350 | 4355 | 4355 | 4350 | 2003 |
| 369 | 20230817 | 141500 | 1981317285 | 4365 | 4365 | 4365 | 4365 | 10 |
| 370 | 20230817 | 141400 | 1981273635 | 4365 | 4365 | 4365 | 4365 | 31 |
| 371 | 20230817 | 141300 | 1981138320 | 4365 | 4365 | 4365 | 4365 | 10 |
| 372 | 20230817 | 141200 | 1981094670 | 4355 | 4355 | 4355 | 4345 | 986 |
| 373 | 20230817 | 141100 | 1976800650 | 4340 | 4360 | 4360 | 4340 | 3604 |
| 374 | 20230817 | 141000 | 1961132020 | 4360 | 4360 | 4360 | 4360 | 10 |
| 375 | 20230817 | 140900 | 1961088420 | 4350 | 4365 | 4365 | 4350 | 781 |
| 376 | 20230817 | 140800 | 1957680200 | 4370 | 4365 | 4370 | 4365 | 231 |
| 377 | 20230817 | 140700 | 1956671730 | 4365 | 4370 | 4370 | 4365 | 726 |
| 378 | 20230817 | 140600 | 1953502535 | 4370 | 4375 | 4375 | 4365 | 188 |
| 379 | 20230817 | 140500 | 1952680910 | 4365 | 4350 | 4365 | 4350 | 3428 |
| 380 | 20230817 | 140400 | 1937725315 | 4350 | 4355 | 4355 | 4350 | 1192 |
| 381 | 20230817 | 140300 | 1932534270 | 4355 | 4355 | 4355 | 4355 | 893 |
| 382 | 20230817 | 140200 | 1928645255 | 4355 | 4360 | 4360 | 4355 | 319 |
| 383 | 20230817 | 140100 | 1927254425 | 4360 | 4340 | 4360 | 4340 | 462 |
| 384 | 20230817 | 140000 | 1925249325 | 4330 | 4350 | 4350 | 4320 | 9098 |
| 385 | 20230817 | 135900 | 1885861150 | 4350 | 4350 | 4365 | 4350 | 2113 |
| 386 | 20230817 | 135800 | 1876658820 | 4340 | 4350 | 4360 | 4335 | 6910 |
| 387 | 20230817 | 135700 | 1846635565 | 4350 | 4365 | 4365 | 4350 | 2350 |
| 388 | 20230817 | 135600 | 1836411350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 389 | 20230817 | 135500 | 1836411350 | 4365 | 4360 | 4365 | 4350 | 5118 |
| 390 | 20230817 | 135400 | 1814139030 | 4360 | 4360 | 4360 | 4355 | 241 |
| 391 | 20230817 | 135300 | 1813088340 | 4360 | 4370 | 4370 | 4360 | 3202 |
| 392 | 20230817 | 135200 | 1799117070 | 4370 | 4370 | 4370 | 4370 | 1 |
| 393 | 20230817 | 135100 | 1799112700 | 4370 | 4370 | 4370 | 4365 | 25 |
| 394 | 20230817 | 135000 | 1799003500 | 4370 | 4370 | 4370 | 4370 | 90 |
| 395 | 20230817 | 134900 | 1798610200 | 4365 | 4380 | 4380 | 4365 | 873 |
| 396 | 20230817 | 134800 | 1794794605 | 4380 | 4375 | 4380 | 4375 | 230 |
| 397 | 20230817 | 134700 | 1793787950 | 4375 | 4370 | 4375 | 4370 | 201 |
| 398 | 20230817 | 134600 | 1792909475 | 4370 | 4370 | 4370 | 4370 | 856 |
| 399 | 20230817 | 134500 | 1789168755 | 4380 | 4380 | 4380 | 4370 | 547 |
| 400 | 20230817 | 134400 | 1786775980 | 4380 | 4385 | 4385 | 4380 | 612 |
| 401 | 20230817 | 134300 | 1784095270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 402 | 20230817 | 134200 | 1784095270 | 4380 | 4385 | 4385 | 4380 | 19 |
| 403 | 20230817 | 134100 | 1784012000 | 4385 | 4385 | 4385 | 4385 | 250 |
| 404 | 20230817 | 134000 | 1782915750 | 4385 | 4385 | 4390 | 4385 | 69 |
| 405 | 20230817 | 133900 | 1782613140 | 4385 | 4395 | 4395 | 4385 | 1130 |
| 406 | 20230817 | 133800 | 1777654005 | 4395 | 4395 | 4400 | 4395 | 339 |
| 407 | 20230817 | 133700 | 1776163100 | 4395 | 4395 | 4400 | 4395 | 437 |
| 408 | 20230817 | 133600 | 1774240465 | 4395 | 4385 | 4405 | 4380 | 1547 |
| 409 | 20230817 | 133500 | 1767452665 | 4390 | 4390 | 4390 | 4390 | 20 |
| 410 | 20230817 | 133400 | 1767364865 | 4390 | 4390 | 4395 | 4380 | 448 |
| 411 | 20230817 | 133300 | 1765400255 | 4390 | 4390 | 4390 | 4390 | 170 |
| 412 | 20230817 | 133200 | 1764653955 | 4375 | 4390 | 4390 | 4360 | 3012 |
| 413 | 20230817 | 133100 | 1751479800 | 4390 | 4390 | 4395 | 4390 | 916 |
| 414 | 20230817 | 133000 | 1747457630 | 4400 | 4400 | 4410 | 4400 | 188 |
| 415 | 20230817 | 132900 | 1746630420 | 4420 | 4400 | 4420 | 4390 | 2181 |
| 416 | 20230817 | 132800 | 1737025620 | 4380 | 4415 | 4415 | 4375 | 6823 |
| 417 | 20230817 | 132700 | 1707057445 | 4415 | 4445 | 4445 | 4405 | 7582 |
| 418 | 20230817 | 132600 | 1673530415 | 4435 | 4395 | 4450 | 4395 | 10713 |
| 419 | 20230817 | 132500 | 1626084490 | 4395 | 4410 | 4410 | 4395 | 2924 |
| 420 | 20230817 | 132400 | 1613206295 | 4410 | 4425 | 4435 | 4400 | 6928 |
| 421 | 20230817 | 132300 | 1582640015 | 4425 | 4380 | 4480 | 4380 | 28993 |
| 422 | 20230817 | 132200 | 1454395265 | 4380 | 4380 | 4380 | 4380 | 103 |
| 423 | 20230817 | 132100 | 1453944125 | 4380 | 4385 | 4385 | 4380 | 82 |
| 424 | 20230817 | 132000 | 1453584960 | 4385 | 4375 | 4385 | 4375 | 5401 |
| 425 | 20230817 | 131900 | 1429930400 | 4375 | 4375 | 4375 | 4375 | 2 |
| 426 | 20230817 | 131800 | 1429921650 | 4365 | 4370 | 4370 | 4365 | 626 |
| 427 | 20230817 | 131700 | 1427186055 | 4365 | 4365 | 4370 | 4365 | 107 |
| 428 | 20230817 | 131600 | 1426718995 | 4370 | 4370 | 4370 | 4370 | 0 |
| 429 | 20230817 | 131500 | 1426718995 | 4370 | 4370 | 4370 | 4370 | 635 |
| 430 | 20230817 | 131400 | 1423944045 | 4375 | 4380 | 4380 | 4375 | 350 |
| 431 | 20230817 | 131300 | 1422412740 | 4375 | 4375 | 4375 | 4375 | 0 |
| 432 | 20230817 | 131200 | 1422412740 | 4375 | 4380 | 4380 | 4375 | 83 |
| 433 | 20230817 | 131100 | 1422049205 | 4380 | 4375 | 4380 | 4375 | 1030 |
| 434 | 20230817 | 131000 | 1417538185 | 4375 | 4375 | 4375 | 4375 | 507 |
| 435 | 20230817 | 130900 | 1415320060 | 4375 | 4375 | 4375 | 4375 | 221 |
| 436 | 20230817 | 130800 | 1414353185 | 4375 | 4375 | 4375 | 4375 | 32 |
| 437 | 20230817 | 130700 | 1414213185 | 4375 | 4375 | 4375 | 4375 | 19 |
| 438 | 20230817 | 130600 | 1414130060 | 4375 | 4375 | 4375 | 4375 | 32 |
| 439 | 20230817 | 130500 | 1413990060 | 4380 | 4370 | 4380 | 4370 | 291 |
| 440 | 20230817 | 130400 | 1412716910 | 4370 | 4370 | 4370 | 4365 | 579 |
| 441 | 20230817 | 130300 | 1410186835 | 4375 | 4375 | 4375 | 4375 | 136 |
| 442 | 20230817 | 130200 | 1409591835 | 4375 | 4370 | 4375 | 4370 | 325 |
| 443 | 20230817 | 130100 | 1408171210 | 4375 | 4375 | 4375 | 4375 | 231 |
| 444 | 20230817 | 130000 | 1407160585 | 4380 | 4375 | 4380 | 4370 | 112 |
| 445 | 20230817 | 125900 | 1406670685 | 4380 | 4355 | 4380 | 4355 | 13592 |
| 446 | 20230817 | 125800 | 1347334925 | 4355 | 4355 | 4355 | 4355 | 0 |
| 447 | 20230817 | 125700 | 1347334925 | 4355 | 4355 | 4355 | 4355 | 41 |
| 448 | 20230817 | 125600 | 1347156370 | 4355 | 4350 | 4355 | 4350 | 1140 |
| 449 | 20230817 | 125500 | 1342196545 | 4345 | 4350 | 4350 | 4345 | 277 |
| 450 | 20230817 | 125400 | 1340992410 | 4350 | 4350 | 4350 | 4350 | 125 |
| 451 | 20230817 | 125300 | 1340448660 | 4355 | 4355 | 4355 | 4355 | 0 |
| 452 | 20230817 | 125200 | 1340448660 | 4355 | 4355 | 4355 | 4355 | 239 |
| 453 | 20230817 | 125100 | 1339407815 | 4350 | 4350 | 4350 | 4350 | 0 |
| 454 | 20230817 | 125000 | 1339407815 | 4350 | 4350 | 4350 | 4350 | 0 |
| 455 | 20230817 | 124900 | 1339407815 | 4350 | 4350 | 4355 | 4350 | 507 |
| 456 | 20230817 | 124800 | 1337199845 | 4350 | 4355 | 4355 | 4350 | 1950 |
| 457 | 20230817 | 124700 | 1328713845 | 4350 | 4350 | 4350 | 4350 | 606 |
| 458 | 20230817 | 124600 | 1326077745 | 4340 | 4350 | 4350 | 4340 | 1105 |
| 459 | 20230817 | 124500 | 1321275840 | 4355 | 4350 | 4355 | 4350 | 1380 |
| 460 | 20230817 | 124400 | 1315268715 | 4350 | 4350 | 4350 | 4350 | 0 |
| 461 | 20230817 | 124300 | 1315268715 | 4350 | 4350 | 4350 | 4350 | 0 |
| 462 | 20230817 | 124200 | 1315268715 | 4350 | 4355 | 4355 | 4350 | 510 |
| 463 | 20230817 | 124100 | 1313050190 | 4355 | 4355 | 4355 | 4355 | 0 |
| 464 | 20230817 | 124000 | 1313050190 | 4355 | 4355 | 4355 | 4355 | 1 |
| 465 | 20230817 | 123900 | 1313045835 | 4355 | 4340 | 4355 | 4340 | 2228 |
| 466 | 20230817 | 123800 | 1303359425 | 4340 | 4355 | 4355 | 4335 | 4918 |
| 467 | 20230817 | 123700 | 1282016105 | 4360 | 4365 | 4365 | 4355 | 142 |
| 468 | 20230817 | 123600 | 1281396810 | 4360 | 4350 | 4360 | 4345 | 1158 |
| 469 | 20230817 | 123500 | 1276356815 | 4355 | 4355 | 4355 | 4340 | 2676 |
| 470 | 20230817 | 123400 | 1264725955 | 4355 | 4355 | 4360 | 4355 | 579 |
| 471 | 20230817 | 123300 | 1262201875 | 4360 | 4360 | 4360 | 4360 | 586 |
| 472 | 20230817 | 123200 | 1259646915 | 4360 | 4360 | 4360 | 4360 | 10 |
| 473 | 20230817 | 123100 | 1259603315 | 4360 | 4360 | 4360 | 4360 | 22 |
| 474 | 20230817 | 123000 | 1259507395 | 4355 | 4355 | 4355 | 4355 | 0 |
| 475 | 20230817 | 122900 | 1259507395 | 4355 | 4355 | 4355 | 4355 | 48 |
| 476 | 20230817 | 122800 | 1259298355 | 4360 | 4360 | 4360 | 4360 | 0 |
| 477 | 20230817 | 122700 | 1259298355 | 4360 | 4355 | 4365 | 4355 | 1640 |
| 478 | 20230817 | 122600 | 1252155005 | 4360 | 4355 | 4360 | 4345 | 3261 |
| 479 | 20230817 | 122500 | 1237961165 | 4355 | 4355 | 4355 | 4355 | 0 |
| 480 | 20230817 | 122400 | 1237961165 | 4355 | 4355 | 4355 | 4355 | 329 |
| 481 | 20230817 | 122300 | 1236528370 | 4355 | 4355 | 4355 | 4355 | 0 |
| 482 | 20230817 | 122200 | 1236528370 | 4355 | 4355 | 4355 | 4355 | 47 |
| 483 | 20230817 | 122100 | 1236323685 | 4355 | 4355 | 4355 | 4355 | 125 |
| 484 | 20230817 | 122000 | 1235779310 | 4355 | 4355 | 4355 | 4355 | 2 |
| 485 | 20230817 | 121900 | 1235770600 | 4355 | 4355 | 4355 | 4355 | 495 |
| 486 | 20230817 | 121800 | 1233614875 | 4360 | 4360 | 4360 | 4360 | 0 |
| 487 | 20230817 | 121700 | 1233614875 | 4360 | 4360 | 4360 | 4360 | 46 |
| 488 | 20230817 | 121600 | 1233414315 | 4360 | 4365 | 4365 | 4360 | 110 |
| 489 | 20230817 | 121500 | 1232934665 | 4360 | 4360 | 4360 | 4360 | 0 |
| 490 | 20230817 | 121400 | 1232934665 | 4360 | 4360 | 4360 | 4360 | 0 |
| 491 | 20230817 | 121300 | 1232934665 | 4360 | 4360 | 4360 | 4360 | 7 |
| 492 | 20230817 | 121200 | 1232904145 | 4360 | 4360 | 4360 | 4360 | 507 |
| 493 | 20230817 | 121100 | 1230693625 | 4355 | 4355 | 4355 | 4355 | 11 |
| 494 | 20230817 | 121000 | 1230645720 | 4355 | 4355 | 4355 | 4355 | 40 |
| 495 | 20230817 | 120900 | 1230471520 | 4360 | 4360 | 4360 | 4360 | 546 |
| 496 | 20230817 | 120800 | 1228090960 | 4350 | 4350 | 4350 | 4350 | 0 |
| 497 | 20230817 | 120700 | 1228090960 | 4350 | 4350 | 4350 | 4350 | 0 |
| 498 | 20230817 | 120600 | 1228090960 | 4350 | 4345 | 4350 | 4345 | 20 |
| 499 | 20230817 | 120500 | 1228004010 | 4345 | 4350 | 4350 | 4345 | 56 |
| 500 | 20230817 | 120400 | 1227760575 | 4350 | 4350 | 4350 | 4350 | 96 |
| 501 | 20230817 | 120300 | 1227342975 | 4350 | 4355 | 4355 | 4350 | 1095 |
| 502 | 20230817 | 120200 | 1222579475 | 4355 | 4355 | 4355 | 4355 | 0 |
| 503 | 20230817 | 120100 | 1222579475 | 4355 | 4355 | 4355 | 4355 | 422 |
| 504 | 20230817 | 120000 | 1220741665 | 4355 | 4360 | 4360 | 4355 | 481 |
| 505 | 20230817 | 115900 | 1218644895 | 4360 | 4360 | 4360 | 4360 | 3 |
| 506 | 20230817 | 115800 | 1218631815 | 4360 | 4355 | 4360 | 4355 | 2298 |
| 507 | 20230817 | 115700 | 1208622775 | 4340 | 4350 | 4350 | 4340 | 401 |
| 508 | 20230817 | 115600 | 1206882250 | 4350 | 4350 | 4350 | 4350 | 0 |
| 509 | 20230817 | 115500 | 1206882250 | 4350 | 4350 | 4350 | 4350 | 0 |
| 510 | 20230817 | 115400 | 1206882250 | 4350 | 4345 | 4350 | 4345 | 179 |
| 511 | 20230817 | 115300 | 1206103650 | 4355 | 4355 | 4355 | 4355 | 0 |
| 512 | 20230817 | 115200 | 1206103650 | 4355 | 4345 | 4355 | 4345 | 845 |
| 513 | 20230817 | 115100 | 1202429565 | 4340 | 4340 | 4340 | 4340 | 356 |
| 514 | 20230817 | 115000 | 1200884525 | 4345 | 4345 | 4345 | 4345 | 26 |
| 515 | 20230817 | 114900 | 1200771555 | 4350 | 4350 | 4350 | 4350 | 250 |
| 516 | 20230817 | 114800 | 1199684055 | 4340 | 4340 | 4340 | 4340 | 0 |
| 517 | 20230817 | 114700 | 1199684055 | 4340 | 4345 | 4345 | 4335 | 501 |
| 518 | 20230817 | 114600 | 1197512185 | 4345 | 4345 | 4345 | 4345 | 30 |
| 519 | 20230817 | 114500 | 1197381835 | 4340 | 4340 | 4340 | 4340 | 12 |
| 520 | 20230817 | 114400 | 1197329755 | 4340 | 4345 | 4345 | 4340 | 361 |
| 521 | 20230817 | 114300 | 1195762915 | 4345 | 4345 | 4345 | 4345 | 21 |
| 522 | 20230817 | 114200 | 1195671670 | 4350 | 4345 | 4350 | 4345 | 2773 |
| 523 | 20230817 | 114100 | 1183622455 | 4340 | 4340 | 4340 | 4335 | 487 |
| 524 | 20230817 | 114000 | 1181508955 | 4345 | 4345 | 4345 | 4345 | 0 |
| 525 | 20230817 | 113900 | 1181508955 | 4345 | 4340 | 4345 | 4340 | 1486 |
| 526 | 20230817 | 113800 | 1175058315 | 4335 | 4345 | 4345 | 4330 | 460 |
| 527 | 20230817 | 113700 | 1173065855 | 4345 | 4340 | 4350 | 4340 | 1383 |
| 528 | 20230817 | 113600 | 1167059200 | 4340 | 4335 | 4340 | 4335 | 612 |
| 529 | 20230817 | 113500 | 1164405615 | 4330 | 4330 | 4330 | 4330 | 921 |
| 530 | 20230817 | 113400 | 1160417685 | 4330 | 4335 | 4335 | 4330 | 3 |
| 531 | 20230817 | 113300 | 1160404690 | 4330 | 4330 | 4330 | 4330 | 500 |
| 532 | 20230817 | 113200 | 1158239690 | 4330 | 4335 | 4335 | 4330 | 1640 |
| 533 | 20230817 | 113100 | 1151136435 | 4330 | 4330 | 4330 | 4330 | 300 |
| 534 | 20230817 | 113000 | 1149837435 | 4330 | 4325 | 4330 | 4300 | 4312 |
| 535 | 20230817 | 112900 | 1131220785 | 4335 | 4335 | 4335 | 4335 | 10 |
| 536 | 20230817 | 112800 | 1131177435 | 4320 | 4340 | 4340 | 4320 | 353 |
| 537 | 20230817 | 112700 | 1129652295 | 4325 | 4330 | 4330 | 4325 | 1505 |
| 538 | 20230817 | 112600 | 1123142455 | 4340 | 4325 | 4340 | 4320 | 3368 |
| 539 | 20230817 | 112500 | 1108578940 | 4325 | 4325 | 4325 | 4325 | 550 |
| 540 | 20230817 | 112400 | 1106200190 | 4330 | 4330 | 4335 | 4330 | 762 |
| 541 | 20230817 | 112300 | 1102900300 | 4330 | 4335 | 4335 | 4330 | 1508 |
| 542 | 20230817 | 112200 | 1096366830 | 4335 | 4340 | 4340 | 4335 | 378 |
| 543 | 20230817 | 112100 | 1094727310 | 4340 | 4330 | 4350 | 4330 | 3417 |
| 544 | 20230817 | 112000 | 1079895110 | 4330 | 4340 | 4340 | 4330 | 456 |
| 545 | 20230817 | 111900 | 1077919520 | 4330 | 4330 | 4330 | 4330 | 500 |
| 546 | 20230817 | 111800 | 1075754520 | 4325 | 4320 | 4335 | 4320 | 1400 |
| 547 | 20230817 | 111700 | 1069700020 | 4320 | 4320 | 4320 | 4320 | 738 |
| 548 | 20230817 | 111600 | 1066511860 | 4320 | 4320 | 4320 | 4315 | 806 |
| 549 | 20230817 | 111500 | 1063032220 | 4320 | 4315 | 4320 | 4310 | 3157 |
| 550 | 20230817 | 111400 | 1049410545 | 4320 | 4320 | 4330 | 4310 | 2214 |
| 551 | 20230817 | 111300 | 1039851850 | 4310 | 4315 | 4320 | 4300 | 3682 |
| 552 | 20230817 | 111200 | 1023977895 | 4315 | 4300 | 4330 | 4300 | 621 |
| 553 | 20230817 | 111100 | 1021301265 | 4315 | 4315 | 4315 | 4300 | 3000 |
| 554 | 20230817 | 111000 | 1008378020 | 4315 | 4315 | 4315 | 4315 | 0 |
| 555 | 20230817 | 110900 | 1008378020 | 4315 | 4315 | 4315 | 4315 | 479 |
| 556 | 20230817 | 110800 | 1006311135 | 4315 | 4320 | 4320 | 4315 | 50 |
| 557 | 20230817 | 110700 | 1006095260 | 4330 | 4320 | 4330 | 4320 | 267 |
| 558 | 20230817 | 110600 | 1004941800 | 4320 | 4320 | 4320 | 4320 | 65 |
| 559 | 20230817 | 110500 | 1004661000 | 4320 | 4320 | 4320 | 4320 | 508 |
| 560 | 20230817 | 110400 | 1002466440 | 4320 | 4335 | 4335 | 4320 | 101 |
| 561 | 20230817 | 110300 | 1002030105 | 4325 | 4335 | 4335 | 4325 | 859 |
| 562 | 20230817 | 110200 | 998309655 | 4325 | 4325 | 4325 | 4325 | 0 |
| 563 | 20230817 | 110100 | 998309655 | 4325 | 4325 | 4325 | 4325 | 0 |
| 564 | 20230817 | 110000 | 998309655 | 4325 | 4325 | 4330 | 4325 | 339 |
| 565 | 20230817 | 105900 | 996843455 | 4320 | 4320 | 4320 | 4320 | 0 |
| 566 | 20230817 | 105800 | 996843455 | 4320 | 4320 | 4325 | 4320 | 733 |
| 567 | 20230817 | 105700 | 993676415 | 4320 | 4325 | 4325 | 4320 | 68 |
| 568 | 20230817 | 105600 | 993382580 | 4335 | 4335 | 4335 | 4335 | 0 |
| 569 | 20230817 | 105500 | 993382580 | 4335 | 4320 | 4335 | 4320 | 325 |
| 570 | 20230817 | 105400 | 991978205 | 4325 | 4330 | 4330 | 4325 | 92 |
| 571 | 20230817 | 105300 | 991580200 | 4330 | 4330 | 4330 | 4330 | 173 |
| 572 | 20230817 | 105200 | 990831110 | 4330 | 4340 | 4340 | 4330 | 1069 |
| 573 | 20230817 | 105100 | 986201970 | 4335 | 4330 | 4340 | 4330 | 351 |
| 574 | 20230817 | 105000 | 984680420 | 4335 | 4330 | 4335 | 4330 | 755 |
| 575 | 20230817 | 104900 | 981408585 | 4320 | 4320 | 4340 | 4320 | 1456 |
| 576 | 20230817 | 104800 | 975113380 | 4315 | 4340 | 4340 | 4315 | 2689 |
| 577 | 20230817 | 104700 | 963488050 | 4340 | 4335 | 4340 | 4335 | 1319 |
| 578 | 20230817 | 104600 | 957766905 | 4330 | 4330 | 4330 | 4330 | 6 |
| 579 | 20230817 | 104500 | 957740925 | 4320 | 4320 | 4320 | 4320 | 0 |
| 580 | 20230817 | 104400 | 957740925 | 4320 | 4320 | 4320 | 4320 | 0 |
| 581 | 20230817 | 104300 | 957740925 | 4320 | 4325 | 4325 | 4320 | 109 |
| 582 | 20230817 | 104200 | 957269560 | 4320 | 4310 | 4325 | 4310 | 1161 |
| 583 | 20230817 | 104100 | 952262680 | 4310 | 4310 | 4310 | 4310 | 1870 |
| 584 | 20230817 | 104000 | 944202980 | 4310 | 4310 | 4310 | 4310 | 658 |
| 585 | 20230817 | 103900 | 941367000 | 4315 | 4320 | 4320 | 4315 | 3538 |
| 586 | 20230817 | 103800 | 926085610 | 4320 | 4290 | 4325 | 4290 | 8887 |
| 587 | 20230817 | 103700 | 887771390 | 4285 | 4285 | 4285 | 4285 | 1 |
| 588 | 20230817 | 103600 | 887767105 | 4285 | 4285 | 4285 | 4285 | 1273 |
| 589 | 20230817 | 103500 | 882312300 | 4290 | 4290 | 4290 | 4290 | 4 |
| 590 | 20230817 | 103400 | 882295140 | 4290 | 4290 | 4290 | 4290 | 701 |
| 591 | 20230817 | 103300 | 879287850 | 4305 | 4305 | 4305 | 4305 | 0 |
| 592 | 20230817 | 103200 | 879287850 | 4305 | 4290 | 4305 | 4290 | 46 |
| 593 | 20230817 | 103100 | 879089925 | 4295 | 4295 | 4295 | 4295 | 0 |
| 594 | 20230817 | 103000 | 879089925 | 4295 | 4290 | 4295 | 4290 | 502 |
| 595 | 20230817 | 102900 | 876933840 | 4280 | 4290 | 4290 | 4280 | 1099 |
| 596 | 20230817 | 102800 | 872221550 | 4290 | 4290 | 4290 | 4290 | 23 |
| 597 | 20230817 | 102700 | 872122880 | 4295 | 4295 | 4295 | 4260 | 8164 |
| 598 | 20230817 | 102600 | 837239085 | 4295 | 4305 | 4315 | 4260 | 13424 |
| 599 | 20230817 | 102500 | 779655350 | 4305 | 4310 | 4310 | 4305 | 926 |
| 600 | 20230817 | 102400 | 775668345 | 4320 | 4310 | 4320 | 4310 | 1112 |
| 601 | 20230817 | 102300 | 770875515 | 4315 | 4315 | 4315 | 4315 | 354 |
| 602 | 20230817 | 102200 | 769348005 | 4315 | 4320 | 4320 | 4315 | 66 |
| 603 | 20230817 | 102100 | 769063195 | 4325 | 4325 | 4325 | 4325 | 3 |
| 604 | 20230817 | 102000 | 769050220 | 4325 | 4335 | 4335 | 4325 | 90 |
| 605 | 20230817 | 101900 | 768660470 | 4320 | 4330 | 4330 | 4320 | 1822 |
| 606 | 20230817 | 101800 | 760784915 | 4330 | 4320 | 4330 | 4320 | 2544 |
| 607 | 20230817 | 101700 | 749794115 | 4320 | 4320 | 4320 | 4320 | 42 |
| 608 | 20230817 | 101600 | 749612675 | 4325 | 4315 | 4325 | 4310 | 2696 |
| 609 | 20230817 | 101500 | 737960105 | 4310 | 4310 | 4335 | 4310 | 4381 |
| 610 | 20230817 | 101400 | 719045170 | 4310 | 4320 | 4320 | 4310 | 317 |
| 611 | 20230817 | 101300 | 717678365 | 4325 | 4340 | 4340 | 4325 | 723 |
| 612 | 20230817 | 101200 | 714549555 | 4345 | 4330 | 4345 | 4305 | 3826 |
| 613 | 20230817 | 101100 | 698030795 | 4330 | 4350 | 4350 | 4330 | 295 |
| 614 | 20230817 | 101000 | 696752745 | 4350 | 4350 | 4355 | 4350 | 229 |
| 615 | 20230817 | 100900 | 695756545 | 4350 | 4355 | 4365 | 4350 | 1019 |
| 616 | 20230817 | 100800 | 691319240 | 4360 | 4355 | 4365 | 4355 | 72 |
| 617 | 20230817 | 100700 | 691005320 | 4355 | 4355 | 4355 | 4345 | 416 |
| 618 | 20230817 | 100600 | 689193660 | 4355 | 4335 | 4355 | 4335 | 1778 |
| 619 | 20230817 | 100500 | 681472345 | 4320 | 4325 | 4325 | 4320 | 108 |
| 620 | 20230817 | 100400 | 681005530 | 4335 | 4325 | 4335 | 4320 | 1054 |
| 621 | 20230817 | 100300 | 676444855 | 4320 | 4320 | 4320 | 4320 | 0 |
| 622 | 20230817 | 100200 | 676444855 | 4320 | 4320 | 4330 | 4320 | 1224 |
| 623 | 20230817 | 100100 | 671151820 | 4320 | 4330 | 4330 | 4320 | 561 |
| 624 | 20230817 | 100000 | 668728290 | 4330 | 4330 | 4330 | 4330 | 20 |
| 625 | 20230817 | 095900 | 668641690 | 4330 | 4310 | 4330 | 4310 | 658 |
| 626 | 20230817 | 095800 | 665801920 | 4315 | 4310 | 4320 | 4310 | 403 |
| 627 | 20230817 | 095700 | 664064870 | 4310 | 4315 | 4315 | 4310 | 1773 |
| 628 | 20230817 | 095600 | 656421585 | 4320 | 4320 | 4320 | 4320 | 162 |
| 629 | 20230817 | 095500 | 655721745 | 4320 | 4325 | 4325 | 4320 | 622 |
| 630 | 20230817 | 095400 | 653031695 | 4325 | 4315 | 4325 | 4315 | 453 |
| 631 | 20230817 | 095300 | 651076990 | 4315 | 4335 | 4335 | 4315 | 4441 |
| 632 | 20230817 | 095200 | 631878605 | 4330 | 4335 | 4335 | 4330 | 499 |
| 633 | 20230817 | 095100 | 629717580 | 4330 | 4350 | 4350 | 4330 | 901 |
| 634 | 20230817 | 095000 | 625815900 | 4350 | 4345 | 4350 | 4330 | 1031 |
| 635 | 20230817 | 094900 | 621349030 | 4350 | 4350 | 4350 | 4350 | 260 |
| 636 | 20230817 | 094800 | 620218030 | 4350 | 4345 | 4350 | 4345 | 587 |
| 637 | 20230817 | 094700 | 617667215 | 4340 | 4340 | 4340 | 4340 | 1107 |
| 638 | 20230817 | 094600 | 612862835 | 4335 | 4340 | 4340 | 4335 | 153 |
| 639 | 20230817 | 094500 | 612199320 | 4345 | 4340 | 4345 | 4340 | 885 |
| 640 | 20230817 | 094400 | 608357475 | 4340 | 4340 | 4345 | 4340 | 891 |
| 641 | 20230817 | 094300 | 604490115 | 4340 | 4330 | 4340 | 4330 | 1425 |
| 642 | 20230817 | 094200 | 598316445 | 4330 | 4330 | 4330 | 4330 | 0 |
| 643 | 20230817 | 094100 | 598316445 | 4330 | 4330 | 4330 | 4325 | 5 |
| 644 | 20230817 | 094000 | 598294800 | 4335 | 4330 | 4335 | 4330 | 130 |
| 645 | 20230817 | 093900 | 597731705 | 4340 | 4340 | 4340 | 4340 | 34 |
| 646 | 20230817 | 093800 | 597584145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 647 | 20230817 | 093700 | 597584145 | 4340 | 4330 | 4340 | 4320 | 3114 |
| 648 | 20230817 | 093600 | 584095745 | 4330 | 4335 | 4335 | 4330 | 46 |
| 649 | 20230817 | 093500 | 583896540 | 4335 | 4325 | 4335 | 4325 | 1306 |
| 650 | 20230817 | 093400 | 578247980 | 4325 | 4320 | 4340 | 4320 | 2758 |
| 651 | 20230817 | 093300 | 566327140 | 4320 | 4315 | 4330 | 4315 | 3912 |
| 652 | 20230817 | 093200 | 549420455 | 4300 | 4300 | 4315 | 4295 | 1207 |
| 653 | 20230817 | 093100 | 544230750 | 4300 | 4295 | 4300 | 4290 | 835 |
| 654 | 20230817 | 093000 | 540647290 | 4305 | 4300 | 4310 | 4260 | 7807 |
| 655 | 20230817 | 092900 | 507153050 | 4300 | 4310 | 4310 | 4300 | 2515 |
| 656 | 20230817 | 092800 | 496332490 | 4310 | 4305 | 4315 | 4305 | 738 |
| 657 | 20230817 | 092700 | 493150700 | 4305 | 4325 | 4325 | 4305 | 1146 |
| 658 | 20230817 | 092600 | 488205675 | 4325 | 4315 | 4325 | 4305 | 3254 |
| 659 | 20230817 | 092500 | 474183370 | 4315 | 4305 | 4320 | 4305 | 1126 |
| 660 | 20230817 | 092400 | 469324975 | 4305 | 4310 | 4335 | 4305 | 1849 |
| 661 | 20230817 | 092300 | 461337140 | 4300 | 4325 | 4325 | 4300 | 4667 |
| 662 | 20230817 | 092200 | 441246500 | 4325 | 4310 | 4325 | 4300 | 13528 |
| 663 | 20230817 | 092100 | 382865150 | 4310 | 4320 | 4320 | 4310 | 5199 |
| 664 | 20230817 | 092000 | 360431565 | 4330 | 4335 | 4335 | 4315 | 2006 |
| 665 | 20230817 | 091900 | 351759875 | 4320 | 4345 | 4345 | 4310 | 13834 |
| 666 | 20230817 | 091800 | 291862705 | 4345 | 4355 | 4355 | 4340 | 7598 |
| 667 | 20230817 | 091700 | 258824560 | 4355 | 4360 | 4360 | 4355 | 2300 |
| 668 | 20230817 | 091600 | 248801985 | 4360 | 4365 | 4365 | 4355 | 1558 |
| 669 | 20230817 | 091500 | 242010295 | 4370 | 4380 | 4380 | 4370 | 339 |
| 670 | 20230817 | 091400 | 240526080 | 4385 | 4365 | 4385 | 4355 | 3707 |
| 671 | 20230817 | 091300 | 224346510 | 4375 | 4380 | 4380 | 4360 | 3746 |
| 672 | 20230817 | 091200 | 208005960 | 4380 | 4365 | 4380 | 4365 | 1910 |
| 673 | 20230817 | 091100 | 199663975 | 4365 | 4370 | 4370 | 4360 | 1944 |
| 674 | 20230817 | 091000 | 191177495 | 4370 | 4370 | 4380 | 4370 | 876 |
| 675 | 20230817 | 090900 | 187349365 | 4365 | 4370 | 4370 | 4365 | 163 |
| 676 | 20230817 | 090800 | 186637525 | 4375 | 4360 | 4380 | 4360 | 1680 |
| 677 | 20230817 | 090700 | 179304195 | 4360 | 4380 | 4380 | 4360 | 4508 |
| 678 | 20230817 | 090600 | 159587135 | 4380 | 4405 | 4410 | 4380 | 1309 |
| 679 | 20230817 | 090500 | 153835450 | 4415 | 4390 | 4415 | 4375 | 4606 |
| 680 | 20230817 | 090400 | 133611225 | 4370 | 4380 | 4380 | 4365 | 1430 |
| 681 | 20230817 | 090300 | 127362110 | 4390 | 4385 | 4390 | 4375 | 2397 |
| 682 | 20230817 | 090200 | 116862645 | 4385 | 4405 | 4405 | 4375 | 6745 |
| 683 | 20230817 | 090100 | 87254490 | 4405 | 4430 | 4430 | 4395 | 13592 |
| 684 | 20230817 | 090000 | 27387275 | 4440 | 4425 | 4440 | 4410 | 5268 |