38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 205100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 18462 |
| 3 | 20230817 | 205000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20230817 | 204900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20230817 | 204800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20230817 | 204700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20230817 | 204600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20230817 | 204500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20230817 | 204400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20230817 | 204300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20230817 | 204200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20230817 | 204100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20230817 | 204000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20230817 | 203900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20230817 | 203800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20230817 | 203700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20230817 | 203600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20230817 | 203500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20230817 | 203400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20230817 | 203300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20230817 | 203200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20230817 | 203100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20230817 | 203000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20230817 | 202900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20230817 | 202800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20230817 | 202700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20230817 | 202600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20230817 | 202500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20230817 | 202400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20230817 | 202300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20230817 | 202200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20230817 | 202100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 18462 |
| 33 | 20230817 | 202000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20230817 | 201900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20230817 | 201800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20230817 | 201700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20230817 | 201600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20230817 | 201500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20230817 | 201400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20230817 | 201300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20230817 | 201200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20230817 | 201100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20230817 | 201000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20230817 | 200900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20230817 | 200800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20230817 | 200700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20230817 | 200600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20230817 | 200500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20230817 | 200400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20230817 | 200300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20230817 | 200200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20230817 | 200100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20230817 | 200000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20230817 | 195900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20230817 | 195800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20230817 | 195700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20230817 | 195600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20230817 | 195500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20230817 | 195400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20230817 | 195300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20230817 | 195200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20230817 | 195100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 18462 |
| 63 | 20230817 | 195000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20230817 | 194900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20230817 | 194800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20230817 | 194700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20230817 | 194600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20230817 | 194500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20230817 | 194400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20230817 | 194300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20230817 | 194200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20230817 | 194100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20230817 | 194000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20230817 | 193900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20230817 | 193800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20230817 | 193700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20230817 | 193600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20230817 | 193500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20230817 | 193400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20230817 | 193300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20230817 | 193200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20230817 | 193100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20230817 | 193000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20230817 | 192900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20230817 | 192800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20230817 | 192700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20230817 | 192600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20230817 | 192500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20230817 | 192400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20230817 | 192300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20230817 | 192200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20230817 | 192100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 18462 |
| 93 | 20230817 | 192000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20230817 | 191900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20230817 | 191800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20230817 | 191700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20230817 | 191600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20230817 | 191500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20230817 | 191400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20230817 | 191300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20230817 | 191200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20230817 | 191100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20230817 | 191000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20230817 | 190900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20230817 | 190800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20230817 | 190700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20230817 | 190600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20230817 | 190500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20230817 | 190400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20230817 | 190300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20230817 | 190200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20230817 | 190100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20230817 | 190000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20230817 | 185900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20230817 | 185800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20230817 | 185700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20230817 | 185600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20230817 | 185500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20230817 | 185400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20230817 | 185300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20230817 | 185200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20230817 | 185100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 18462 |
| 123 | 20230817 | 185000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20230817 | 184900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20230817 | 184800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20230817 | 184700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20230817 | 184600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20230817 | 184500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20230817 | 184400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20230817 | 184300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20230817 | 184200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20230817 | 184100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20230817 | 184000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20230817 | 183900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20230817 | 183800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20230817 | 183700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20230817 | 183600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20230817 | 183500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20230817 | 183400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20230817 | 183300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20230817 | 183200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20230817 | 183100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20230817 | 183000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20230817 | 182900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20230817 | 182800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20230817 | 182700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20230817 | 182600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20230817 | 182500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20230817 | 182400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20230817 | 182300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20230817 | 182200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20230817 | 182100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 18462 |
| 153 | 20230817 | 182000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20230817 | 181900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20230817 | 181800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20230817 | 181700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20230817 | 181600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20230817 | 181500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20230817 | 181400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20230817 | 181300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20230817 | 181200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20230817 | 181100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20230817 | 181000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20230817 | 180900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20230817 | 180800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20230817 | 180700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20230817 | 180600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20230817 | 180500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20230817 | 180400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20230817 | 180300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20230817 | 180200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20230817 | 180100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20230817 | 180000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20230817 | 175900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20230817 | 175800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20230817 | 175700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20230817 | 175600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20230817 | 175500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20230817 | 175400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20230817 | 175300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20230817 | 175200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20230817 | 175100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 18462 |
| 183 | 20230817 | 175000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20230817 | 174900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20230817 | 174800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20230817 | 174700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20230817 | 174600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20230817 | 174500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20230817 | 174400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20230817 | 174300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20230817 | 174200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20230817 | 174100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20230817 | 174000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20230817 | 173900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20230817 | 173800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20230817 | 173700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20230817 | 173600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20230817 | 173500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20230817 | 173400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20230817 | 173300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20230817 | 173200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20230817 | 173100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20230817 | 173000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20230817 | 172900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20230817 | 172800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20230817 | 172700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20230817 | 172600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20230817 | 172500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20230817 | 172400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20230817 | 172300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20230817 | 172200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20230817 | 172100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 18462 |
| 213 | 20230817 | 172000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20230817 | 171900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20230817 | 171800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20230817 | 171700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20230817 | 171600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20230817 | 171500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20230817 | 171400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20230817 | 171300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20230817 | 171200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20230817 | 171100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20230817 | 171000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20230817 | 170900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20230817 | 170800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 226 | 20230817 | 170700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 227 | 20230817 | 170600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 228 | 20230817 | 170500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 229 | 20230817 | 170400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 230 | 20230817 | 170300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 231 | 20230817 | 170200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 232 | 20230817 | 170100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 233 | 20230817 | 170000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20230817 | 165900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20230817 | 165800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 236 | 20230817 | 165700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 237 | 20230817 | 165600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 238 | 20230817 | 165500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 239 | 20230817 | 165400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20230817 | 165300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 241 | 20230817 | 165200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 242 | 20230817 | 165100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 18462 |
| 243 | 20230817 | 165000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 244 | 20230817 | 164900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 245 | 20230817 | 164800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 246 | 20230817 | 164700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 247 | 20230817 | 164600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 248 | 20230817 | 164500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 249 | 20230817 | 164400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 250 | 20230817 | 164300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 251 | 20230817 | 164200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 252 | 20230817 | 164100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 253 | 20230817 | 164000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 254 | 20230817 | 163900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 255 | 20230817 | 163800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 256 | 20230817 | 163700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 257 | 20230817 | 163600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 258 | 20230817 | 163500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 259 | 20230817 | 163400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 260 | 20230817 | 163300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 261 | 20230817 | 163200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 262 | 20230817 | 163100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 263 | 20230817 | 163000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 264 | 20230817 | 162900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 265 | 20230817 | 162800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 266 | 20230817 | 162700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 267 | 20230817 | 162600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 268 | 20230817 | 162500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 269 | 20230817 | 162400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 270 | 20230817 | 162300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 271 | 20230817 | 162200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 272 | 20230817 | 162100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 18462 |
| 273 | 20230817 | 162000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 274 | 20230817 | 161900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 275 | 20230817 | 161800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 276 | 20230817 | 161700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 277 | 20230817 | 161600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 278 | 20230817 | 161500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 279 | 20230817 | 161400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 280 | 20230817 | 161300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 281 | 20230817 | 161200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 282 | 20230817 | 161100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 283 | 20230817 | 161000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 284 | 20230817 | 160900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 285 | 20230817 | 160800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 286 | 20230817 | 160700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 287 | 20230817 | 160600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 288 | 20230817 | 160500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 289 | 20230817 | 160400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 290 | 20230817 | 160300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 291 | 20230817 | 160200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 292 | 20230817 | 160100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 293 | 20230817 | 160000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 294 | 20230817 | 155900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 295 | 20230817 | 155800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 296 | 20230817 | 155700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 297 | 20230817 | 155600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 298 | 20230817 | 155500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 299 | 20230817 | 155400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 300 | 20230817 | 155300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 301 | 20230817 | 155200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 302 | 20230817 | 155100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 18462 |
| 303 | 20230817 | 155000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 304 | 20230817 | 154900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 305 | 20230817 | 154800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 306 | 20230817 | 154700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 307 | 20230817 | 154600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 308 | 20230817 | 154500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 309 | 20230817 | 154400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 310 | 20230817 | 154300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 311 | 20230817 | 154200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 312 | 20230817 | 154100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 313 | 20230817 | 154000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 314 | 20230817 | 153900 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 315 | 20230817 | 153800 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 316 | 20230817 | 153700 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 317 | 20230817 | 153600 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 318 | 20230817 | 153500 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 319 | 20230817 | 153400 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 320 | 20230817 | 153300 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 321 | 20230817 | 153200 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 322 | 20230817 | 153100 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 323 | 20230817 | 153000 | 15564338400 | 43850 | 43850 | 43850 | 43850 | 18462 |
| 324 | 20230817 | 152900 | 14754779700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 325 | 20230817 | 152800 | 14754779700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 326 | 20230817 | 152700 | 14754779700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 327 | 20230817 | 152600 | 14754779700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 328 | 20230817 | 152500 | 14754779700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 329 | 20230817 | 152400 | 14754779700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 330 | 20230817 | 152300 | 14754779700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 331 | 20230817 | 152200 | 14754779700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 332 | 20230817 | 152100 | 14754779700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 333 | 20230817 | 152000 | 14754779700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 334 | 20230817 | 151900 | 14754779700 | 43950 | 43950 | 44000 | 43900 | 340 |
| 335 | 20230817 | 151800 | 14739837600 | 43950 | 43950 | 44000 | 43900 | 460 |
| 336 | 20230817 | 151700 | 14719617300 | 43950 | 43950 | 43950 | 43900 | 218 |
| 337 | 20230817 | 151600 | 14710037400 | 43950 | 43900 | 44000 | 43850 | 417 |
| 338 | 20230817 | 151500 | 14691731800 | 43900 | 43950 | 43950 | 43850 | 740 |
| 339 | 20230817 | 151400 | 14659238700 | 43950 | 43950 | 43950 | 43900 | 190 |
| 340 | 20230817 | 151300 | 14650889950 | 43950 | 43950 | 43950 | 43900 | 2029 |
| 341 | 20230817 | 151200 | 14561757250 | 43950 | 43950 | 43950 | 43950 | 730 |
| 342 | 20230817 | 151100 | 14529673750 | 43950 | 44000 | 44050 | 43900 | 1410 |
| 343 | 20230817 | 151000 | 14467606850 | 43950 | 43950 | 44000 | 43900 | 1277 |
| 344 | 20230817 | 150900 | 14411489550 | 43950 | 43950 | 43950 | 43900 | 354 |
| 345 | 20230817 | 150800 | 14395947050 | 43900 | 43850 | 43900 | 43850 | 1101 |
| 346 | 20230817 | 150700 | 14347665250 | 43850 | 43700 | 43850 | 43700 | 9040 |
| 347 | 20230817 | 150600 | 13952123550 | 43700 | 43750 | 43750 | 43700 | 1904 |
| 348 | 20230817 | 150500 | 13868911950 | 43750 | 43800 | 43800 | 43700 | 3115 |
| 349 | 20230817 | 150400 | 13732629500 | 43800 | 43850 | 43900 | 43750 | 4999 |
| 350 | 20230817 | 150300 | 13513615900 | 43850 | 43900 | 43900 | 43850 | 2295 |
| 351 | 20230817 | 150200 | 13412965350 | 43900 | 43900 | 43900 | 43850 | 404 |
| 352 | 20230817 | 150100 | 13395232350 | 43900 | 43900 | 43900 | 43850 | 884 |
| 353 | 20230817 | 150000 | 13356453500 | 43900 | 43850 | 43900 | 43850 | 171 |
| 354 | 20230817 | 145900 | 13348947000 | 43900 | 43850 | 43900 | 43850 | 780 |
| 355 | 20230817 | 145800 | 13314708700 | 43900 | 43950 | 43950 | 43900 | 2859 |
| 356 | 20230817 | 145700 | 13189194400 | 43950 | 43900 | 43950 | 43900 | 1403 |
| 357 | 20230817 | 145600 | 13127590800 | 43950 | 43950 | 43950 | 43900 | 73 |
| 358 | 20230817 | 145500 | 13124382650 | 43900 | 43900 | 43950 | 43900 | 120 |
| 359 | 20230817 | 145400 | 13119109650 | 43950 | 43900 | 43950 | 43900 | 236 |
| 360 | 20230817 | 145300 | 13108737750 | 43900 | 43950 | 43950 | 43900 | 108 |
| 361 | 20230817 | 145200 | 13103994300 | 43900 | 43950 | 43950 | 43900 | 2512 |
| 362 | 20230817 | 145100 | 12993681950 | 44000 | 43950 | 44000 | 43900 | 855 |
| 363 | 20230817 | 145000 | 12956103750 | 43900 | 43900 | 43950 | 43900 | 70 |
| 364 | 20230817 | 144900 | 12953027700 | 43900 | 43900 | 43950 | 43850 | 1868 |
| 365 | 20230817 | 144800 | 12871023950 | 43900 | 43850 | 43900 | 43850 | 627 |
| 366 | 20230817 | 144700 | 12843525350 | 43850 | 43900 | 43900 | 43850 | 434 |
| 367 | 20230817 | 144600 | 12824491350 | 43900 | 43900 | 43900 | 43850 | 423 |
| 368 | 20230817 | 144500 | 12805941150 | 43850 | 43950 | 43950 | 43850 | 1140 |
| 369 | 20230817 | 144400 | 12755887600 | 43950 | 43850 | 44000 | 43850 | 1371 |
| 370 | 20230817 | 144300 | 12695664950 | 43900 | 43900 | 43900 | 43850 | 922 |
| 371 | 20230817 | 144200 | 12655222100 | 43900 | 43850 | 43900 | 43850 | 2509 |
| 372 | 20230817 | 144100 | 12545189000 | 43850 | 43900 | 43900 | 43800 | 7284 |
| 373 | 20230817 | 144000 | 12225763450 | 43900 | 44000 | 44050 | 43900 | 14807 |
| 374 | 20230817 | 143900 | 11574375000 | 44000 | 44100 | 44100 | 44000 | 8481 |
| 375 | 20230817 | 143800 | 11200840000 | 44100 | 44100 | 44150 | 44050 | 2394 |
| 376 | 20230817 | 143700 | 11095274350 | 44100 | 44150 | 44150 | 44100 | 863 |
| 377 | 20230817 | 143600 | 11057208550 | 44150 | 44100 | 44150 | 44100 | 411 |
| 378 | 20230817 | 143500 | 11039078050 | 44150 | 44150 | 44150 | 44100 | 85 |
| 379 | 20230817 | 143400 | 11035325450 | 44150 | 44100 | 44150 | 44100 | 1000 |
| 380 | 20230817 | 143300 | 10991176900 | 44100 | 44150 | 44150 | 44100 | 1945 |
| 381 | 20230817 | 143200 | 10905398800 | 44150 | 44150 | 44150 | 44100 | 164 |
| 382 | 20230817 | 143100 | 10898159900 | 44150 | 44100 | 44150 | 44100 | 409 |
| 383 | 20230817 | 143000 | 10880118500 | 44100 | 44100 | 44150 | 44100 | 348 |
| 384 | 20230817 | 142900 | 10864761050 | 44150 | 44150 | 44150 | 44100 | 83 |
| 385 | 20230817 | 142800 | 10861097000 | 44150 | 44100 | 44150 | 44100 | 703 |
| 386 | 20230817 | 142700 | 10830059950 | 44150 | 44100 | 44150 | 44100 | 56 |
| 387 | 20230817 | 142600 | 10827590200 | 44100 | 44150 | 44150 | 44100 | 220 |
| 388 | 20230817 | 142500 | 10817881900 | 44150 | 44150 | 44150 | 44100 | 1329 |
| 389 | 20230817 | 142400 | 10759207450 | 44150 | 44150 | 44200 | 44150 | 397 |
| 390 | 20230817 | 142300 | 10741674550 | 44150 | 44200 | 44200 | 44150 | 159 |
| 391 | 20230817 | 142200 | 10734652100 | 44200 | 44200 | 44200 | 44150 | 294 |
| 392 | 20230817 | 142100 | 10721659650 | 44200 | 44150 | 44200 | 44150 | 337 |
| 393 | 20230817 | 142000 | 10706768650 | 44200 | 44200 | 44200 | 44150 | 224 |
| 394 | 20230817 | 141900 | 10696868250 | 44200 | 44150 | 44200 | 44150 | 707 |
| 395 | 20230817 | 141800 | 10665653650 | 44150 | 44150 | 44150 | 44100 | 303 |
| 396 | 20230817 | 141700 | 10652276600 | 44150 | 44150 | 44150 | 44100 | 385 |
| 397 | 20230817 | 141600 | 10635278900 | 44100 | 44150 | 44150 | 44100 | 569 |
| 398 | 20230817 | 141500 | 10610158250 | 44150 | 44150 | 44150 | 44100 | 469 |
| 399 | 20230817 | 141400 | 10589452300 | 44150 | 44100 | 44150 | 44050 | 7500 |
| 400 | 20230817 | 141300 | 10258702800 | 44100 | 44050 | 44100 | 44050 | 217 |
| 401 | 20230817 | 141200 | 10249135300 | 44050 | 44100 | 44100 | 44050 | 363 |
| 402 | 20230817 | 141100 | 10233135700 | 44050 | 44200 | 44200 | 44050 | 10919 |
| 403 | 20230817 | 141000 | 9751247400 | 44150 | 44200 | 44200 | 44150 | 248 |
| 404 | 20230817 | 140900 | 9740296500 | 44150 | 44150 | 44200 | 44150 | 113 |
| 405 | 20230817 | 140800 | 9735304700 | 44200 | 44200 | 44200 | 44150 | 65 |
| 406 | 20230817 | 140700 | 9732432250 | 44150 | 44150 | 44200 | 44150 | 1167 |
| 407 | 20230817 | 140600 | 9680858500 | 44150 | 44200 | 44200 | 44150 | 5544 |
| 408 | 20230817 | 140500 | 9435867050 | 44250 | 44250 | 44250 | 44200 | 7317 |
| 409 | 20230817 | 140400 | 9112179650 | 44250 | 44250 | 44300 | 44250 | 78 |
| 410 | 20230817 | 140300 | 9108725400 | 44250 | 44250 | 44300 | 44250 | 1044 |
| 411 | 20230817 | 140200 | 9062476950 | 44300 | 44300 | 44300 | 44250 | 135 |
| 412 | 20230817 | 140100 | 9056496750 | 44250 | 44250 | 44300 | 44250 | 118 |
| 413 | 20230817 | 140000 | 9051270150 | 44300 | 44300 | 44300 | 44250 | 354 |
| 414 | 20230817 | 135900 | 9035603100 | 44300 | 44250 | 44300 | 44250 | 452 |
| 415 | 20230817 | 135800 | 9015580900 | 44300 | 44300 | 44300 | 44300 | 172 |
| 416 | 20230817 | 135700 | 9007961300 | 44300 | 44300 | 44300 | 44250 | 251 |
| 417 | 20230817 | 135600 | 8996851200 | 44250 | 44300 | 44300 | 44250 | 636 |
| 418 | 20230817 | 135500 | 8968701600 | 44300 | 44300 | 44300 | 44300 | 127 |
| 419 | 20230817 | 135400 | 8963075500 | 44300 | 44250 | 44300 | 44250 | 399 |
| 420 | 20230817 | 135300 | 8945403800 | 44300 | 44250 | 44300 | 44250 | 649 |
| 421 | 20230817 | 135200 | 8916680600 | 44300 | 44250 | 44300 | 44250 | 109 |
| 422 | 20230817 | 135100 | 8911852350 | 44300 | 44300 | 44300 | 44300 | 832 |
| 423 | 20230817 | 135000 | 8874994750 | 44300 | 44300 | 44300 | 44250 | 222 |
| 424 | 20230817 | 134900 | 8865164700 | 44250 | 44300 | 44300 | 44250 | 110 |
| 425 | 20230817 | 134800 | 8860291900 | 44300 | 44300 | 44300 | 44300 | 1163 |
| 426 | 20230817 | 134700 | 8808771000 | 44300 | 44250 | 44300 | 44250 | 158 |
| 427 | 20230817 | 134600 | 8801772300 | 44300 | 44250 | 44300 | 44250 | 285 |
| 428 | 20230817 | 134500 | 8789153150 | 44300 | 44250 | 44300 | 44250 | 407 |
| 429 | 20230817 | 134400 | 8771132300 | 44250 | 44300 | 44350 | 44250 | 580 |
| 430 | 20230817 | 134300 | 8745438550 | 44300 | 44300 | 44300 | 44300 | 328 |
| 431 | 20230817 | 134200 | 8730908150 | 44300 | 44350 | 44350 | 44300 | 188 |
| 432 | 20230817 | 134100 | 8722570600 | 44300 | 44350 | 44350 | 44300 | 673 |
| 433 | 20230817 | 134000 | 8692745400 | 44350 | 44300 | 44350 | 44300 | 110 |
| 434 | 20230817 | 133900 | 8687870600 | 44300 | 44350 | 44350 | 44300 | 719 |
| 435 | 20230817 | 133800 | 8656016100 | 44300 | 44300 | 44350 | 44300 | 500 |
| 436 | 20230817 | 133700 | 8633865900 | 44350 | 44350 | 44350 | 44300 | 111 |
| 437 | 20230817 | 133600 | 8628947050 | 44350 | 44300 | 44350 | 44300 | 644 |
| 438 | 20230817 | 133500 | 8600415300 | 44350 | 44350 | 44350 | 44300 | 43 |
| 439 | 20230817 | 133400 | 8598508500 | 44350 | 44300 | 44350 | 44300 | 482 |
| 440 | 20230817 | 133300 | 8577134750 | 44300 | 44300 | 44300 | 44300 | 65 |
| 441 | 20230817 | 133200 | 8574255250 | 44300 | 44350 | 44350 | 44300 | 937 |
| 442 | 20230817 | 133100 | 8532745700 | 44350 | 44300 | 44350 | 44300 | 25 |
| 443 | 20230817 | 133000 | 8531637250 | 44300 | 44300 | 44300 | 44300 | 1176 |
| 444 | 20230817 | 132900 | 8479540450 | 44350 | 44350 | 44350 | 44300 | 1652 |
| 445 | 20230817 | 132800 | 8406351050 | 44300 | 44350 | 44350 | 44300 | 17 |
| 446 | 20230817 | 132700 | 8405597700 | 44350 | 44350 | 44350 | 44350 | 184 |
| 447 | 20230817 | 132600 | 8397437300 | 44350 | 44350 | 44350 | 44300 | 129 |
| 448 | 20230817 | 132500 | 8391716400 | 44350 | 44350 | 44350 | 44350 | 74 |
| 449 | 20230817 | 132400 | 8388434500 | 44350 | 44300 | 44350 | 44300 | 2805 |
| 450 | 20230817 | 132300 | 8264169700 | 44250 | 44300 | 44300 | 44250 | 561 |
| 451 | 20230817 | 132200 | 8239317950 | 44300 | 44250 | 44300 | 44250 | 106 |
| 452 | 20230817 | 132100 | 8234624350 | 44250 | 44300 | 44300 | 44250 | 30 |
| 453 | 20230817 | 132000 | 8233295550 | 44300 | 44250 | 44300 | 44250 | 1367 |
| 454 | 20230817 | 131900 | 8172801450 | 44250 | 44300 | 44300 | 44250 | 672 |
| 455 | 20230817 | 131800 | 8143037100 | 44300 | 44300 | 44300 | 44250 | 146 |
| 456 | 20230817 | 131700 | 8136569350 | 44300 | 44300 | 44300 | 44250 | 674 |
| 457 | 20230817 | 131600 | 8106742650 | 44250 | 44300 | 44300 | 44250 | 248 |
| 458 | 20230817 | 131500 | 8095757400 | 44250 | 44300 | 44300 | 44250 | 132 |
| 459 | 20230817 | 131400 | 8089910100 | 44250 | 44300 | 44300 | 44250 | 114 |
| 460 | 20230817 | 131300 | 8084860600 | 44300 | 44300 | 44300 | 44250 | 413 |
| 461 | 20230817 | 131200 | 8066569700 | 44300 | 44300 | 44300 | 44300 | 407 |
| 462 | 20230817 | 131100 | 8048539600 | 44350 | 44300 | 44350 | 44300 | 86 |
| 463 | 20230817 | 131000 | 8044728750 | 44300 | 44350 | 44350 | 44300 | 2648 |
| 464 | 20230817 | 130900 | 7927422150 | 44350 | 44350 | 44350 | 44300 | 98 |
| 465 | 20230817 | 130800 | 7923078100 | 44350 | 44350 | 44350 | 44300 | 131 |
| 466 | 20230817 | 130700 | 7917272100 | 44350 | 44350 | 44350 | 44350 | 175 |
| 467 | 20230817 | 130600 | 7909510850 | 44350 | 44400 | 44400 | 44350 | 538 |
| 468 | 20230817 | 130500 | 7885636200 | 44350 | 44350 | 44400 | 44350 | 334 |
| 469 | 20230817 | 130400 | 7870822800 | 44350 | 44400 | 44400 | 44350 | 233 |
| 470 | 20230817 | 130300 | 7860483150 | 44400 | 44350 | 44400 | 44350 | 466 |
| 471 | 20230817 | 130200 | 7839814000 | 44350 | 44400 | 44400 | 44350 | 215 |
| 472 | 20230817 | 130100 | 7830270200 | 44400 | 44350 | 44400 | 44350 | 245 |
| 473 | 20230817 | 130000 | 7819398800 | 44400 | 44350 | 44400 | 44350 | 1016 |
| 474 | 20230817 | 125900 | 7774335600 | 44350 | 44350 | 44350 | 44300 | 161 |
| 475 | 20230817 | 125800 | 7767198200 | 44300 | 44300 | 44350 | 44300 | 107 |
| 476 | 20230817 | 125700 | 7762454200 | 44350 | 44350 | 44350 | 44300 | 1259 |
| 477 | 20230817 | 125600 | 7706618450 | 44350 | 44300 | 44350 | 44300 | 206 |
| 478 | 20230817 | 125500 | 7697492350 | 44300 | 44300 | 44350 | 44300 | 17 |
| 479 | 20230817 | 125400 | 7696739050 | 44350 | 44350 | 44350 | 44300 | 39 |
| 480 | 20230817 | 125300 | 7695009700 | 44350 | 44350 | 44350 | 44300 | 2099 |
| 481 | 20230817 | 125200 | 7602016050 | 44300 | 44350 | 44350 | 44300 | 50 |
| 482 | 20230817 | 125100 | 7599798800 | 44350 | 44400 | 44400 | 44300 | 1482 |
| 483 | 20230817 | 125000 | 7534070600 | 44400 | 44400 | 44400 | 44400 | 112 |
| 484 | 20230817 | 124900 | 7529097800 | 44400 | 44400 | 44400 | 44400 | 45 |
| 485 | 20230817 | 124800 | 7527099800 | 44400 | 44400 | 44400 | 44350 | 30 |
| 486 | 20230817 | 124700 | 7525768050 | 44400 | 44400 | 44400 | 44400 | 103 |
| 487 | 20230817 | 124600 | 7521194850 | 44400 | 44400 | 44400 | 44350 | 30 |
| 488 | 20230817 | 124500 | 7519863100 | 44400 | 44400 | 44400 | 44350 | 604 |
| 489 | 20230817 | 124400 | 7493070800 | 44400 | 44350 | 44400 | 44350 | 632 |
| 490 | 20230817 | 124300 | 7465010200 | 44400 | 44350 | 44400 | 44350 | 116 |
| 491 | 20230817 | 124200 | 7459862300 | 44400 | 44350 | 44400 | 44350 | 190 |
| 492 | 20230817 | 124100 | 7451432550 | 44400 | 44400 | 44400 | 44350 | 63 |
| 493 | 20230817 | 124000 | 7448635650 | 44400 | 44400 | 44400 | 44350 | 302 |
| 494 | 20230817 | 123900 | 7435236100 | 44350 | 44400 | 44400 | 44350 | 525 |
| 495 | 20230817 | 123800 | 7411929450 | 44400 | 44400 | 44400 | 44350 | 185 |
| 496 | 20230817 | 123700 | 7403715500 | 44400 | 44400 | 44400 | 44350 | 897 |
| 497 | 20230817 | 123600 | 7363918000 | 44350 | 44400 | 44400 | 44350 | 369 |
| 498 | 20230817 | 123500 | 7347534700 | 44400 | 44400 | 44400 | 44400 | 42 |
| 499 | 20230817 | 123400 | 7345669900 | 44400 | 44400 | 44400 | 44350 | 141 |
| 500 | 20230817 | 123300 | 7339409700 | 44400 | 44400 | 44400 | 44400 | 243 |
| 501 | 20230817 | 123200 | 7328620500 | 44350 | 44400 | 44400 | 44350 | 107 |
| 502 | 20230817 | 123100 | 7323871150 | 44400 | 44300 | 44400 | 44300 | 2022 |
| 503 | 20230817 | 123000 | 7234291600 | 44300 | 44300 | 44300 | 44250 | 318 |
| 504 | 20230817 | 122900 | 7220205450 | 44300 | 44300 | 44300 | 44250 | 165 |
| 505 | 20230817 | 122800 | 7212896200 | 44300 | 44300 | 44300 | 44250 | 274 |
| 506 | 20230817 | 122700 | 7200758100 | 44300 | 44300 | 44300 | 44250 | 1182 |
| 507 | 20230817 | 122600 | 7148395900 | 44250 | 44300 | 44300 | 44250 | 260 |
| 508 | 20230817 | 122500 | 7136882300 | 44300 | 44300 | 44300 | 44250 | 1487 |
| 509 | 20230817 | 122400 | 7071012400 | 44250 | 44300 | 44300 | 44250 | 237 |
| 510 | 20230817 | 122300 | 7060515050 | 44300 | 44300 | 44300 | 44250 | 110 |
| 511 | 20230817 | 122200 | 7055642250 | 44250 | 44300 | 44300 | 44250 | 85 |
| 512 | 20230817 | 122100 | 7051877300 | 44300 | 44300 | 44300 | 44300 | 87 |
| 513 | 20230817 | 122000 | 7048023200 | 44300 | 44250 | 44300 | 44250 | 173 |
| 514 | 20230817 | 121900 | 7040359550 | 44300 | 44300 | 44300 | 44300 | 114 |
| 515 | 20230817 | 121800 | 7035309350 | 44300 | 44300 | 44300 | 44250 | 127 |
| 516 | 20230817 | 121700 | 7029683750 | 44300 | 44300 | 44300 | 44300 | 150 |
| 517 | 20230817 | 121600 | 7023038750 | 44300 | 44300 | 44300 | 44250 | 156 |
| 518 | 20230817 | 121500 | 7016132950 | 44250 | 44300 | 44300 | 44250 | 464 |
| 519 | 20230817 | 121400 | 6995598000 | 44300 | 44350 | 44350 | 44250 | 1742 |
| 520 | 20230817 | 121300 | 6918427800 | 44350 | 44300 | 44350 | 44300 | 29 |
| 521 | 20230817 | 121200 | 6917141900 | 44300 | 44350 | 44350 | 44300 | 580 |
| 522 | 20230817 | 121100 | 6891445200 | 44350 | 44350 | 44350 | 44300 | 50 |
| 523 | 20230817 | 121000 | 6889229850 | 44300 | 44350 | 44350 | 44300 | 352 |
| 524 | 20230817 | 120900 | 6873632100 | 44350 | 44350 | 44350 | 44350 | 90 |
| 525 | 20230817 | 120800 | 6869640600 | 44350 | 44350 | 44350 | 44300 | 492 |
| 526 | 20230817 | 120700 | 6847820650 | 44350 | 44350 | 44400 | 44350 | 437 |
| 527 | 20230817 | 120600 | 6828438750 | 44400 | 44400 | 44400 | 44350 | 21 |
| 528 | 20230817 | 120500 | 6827506600 | 44400 | 44350 | 44400 | 44300 | 465 |
| 529 | 20230817 | 120400 | 6806884250 | 44350 | 44350 | 44350 | 44300 | 282 |
| 530 | 20230817 | 120300 | 6794377750 | 44350 | 44350 | 44350 | 44350 | 118 |
| 531 | 20230817 | 120200 | 6789144450 | 44350 | 44350 | 44350 | 44300 | 2041 |
| 532 | 20230817 | 120100 | 6698667650 | 44350 | 44400 | 44400 | 44350 | 481 |
| 533 | 20230817 | 120000 | 6677333600 | 44400 | 44350 | 44400 | 44350 | 44 |
| 534 | 20230817 | 115900 | 6675380850 | 44400 | 44400 | 44400 | 44350 | 289 |
| 535 | 20230817 | 115800 | 6662562550 | 44400 | 44350 | 44400 | 44350 | 297 |
| 536 | 20230817 | 115700 | 6649390350 | 44350 | 44350 | 44400 | 44350 | 138 |
| 537 | 20230817 | 115600 | 6643269050 | 44400 | 44400 | 44400 | 44400 | 92 |
| 538 | 20230817 | 115500 | 6639184250 | 44400 | 44400 | 44400 | 44350 | 495 |
| 539 | 20230817 | 115400 | 6617211350 | 44400 | 44450 | 44450 | 44400 | 77 |
| 540 | 20230817 | 115300 | 6613791950 | 44450 | 44400 | 44450 | 44400 | 1380 |
| 541 | 20230817 | 115200 | 6552519000 | 44350 | 44400 | 44400 | 44350 | 213 |
| 542 | 20230817 | 115100 | 6543072200 | 44400 | 44400 | 44400 | 44350 | 21 |
| 543 | 20230817 | 115000 | 6542140250 | 44400 | 44350 | 44400 | 44350 | 327 |
| 544 | 20230817 | 114900 | 6527636250 | 44400 | 44450 | 44450 | 44350 | 2053 |
| 545 | 20230817 | 114800 | 6436480250 | 44400 | 44450 | 44450 | 44400 | 315 |
| 546 | 20230817 | 114700 | 6422478600 | 44450 | 44450 | 44450 | 44400 | 229 |
| 547 | 20230817 | 114600 | 6412299900 | 44450 | 44450 | 44450 | 44400 | 151 |
| 548 | 20230817 | 114500 | 6405588100 | 44450 | 44450 | 44450 | 44400 | 37 |
| 549 | 20230817 | 114400 | 6403943650 | 44450 | 44450 | 44450 | 44400 | 133 |
| 550 | 20230817 | 114300 | 6398036600 | 44450 | 44400 | 44450 | 44400 | 46 |
| 551 | 20230817 | 114200 | 6395992750 | 44400 | 44450 | 44450 | 44400 | 28 |
| 552 | 20230817 | 114100 | 6394748850 | 44450 | 44350 | 44450 | 44350 | 294 |
| 553 | 20230817 | 114000 | 6381700050 | 44400 | 44400 | 44400 | 44350 | 125 |
| 554 | 20230817 | 113900 | 6376150350 | 44400 | 44350 | 44400 | 44350 | 30 |
| 555 | 20230817 | 113800 | 6374818450 | 44400 | 44350 | 44450 | 44300 | 958 |
| 556 | 20230817 | 113700 | 6332325700 | 44300 | 44350 | 44350 | 44300 | 680 |
| 557 | 20230817 | 113600 | 6302198250 | 44300 | 44350 | 44350 | 44300 | 256 |
| 558 | 20230817 | 113500 | 6290855100 | 44350 | 44350 | 44350 | 44300 | 268 |
| 559 | 20230817 | 113400 | 6278970100 | 44400 | 44350 | 44400 | 44350 | 370 |
| 560 | 20230817 | 113300 | 6262560000 | 44400 | 44350 | 44400 | 44300 | 786 |
| 561 | 20230817 | 113200 | 6227699950 | 44350 | 44350 | 44350 | 44300 | 144 |
| 562 | 20230817 | 113100 | 6221317400 | 44300 | 44300 | 44350 | 44250 | 1624 |
| 563 | 20230817 | 113000 | 6149382000 | 44300 | 44300 | 44300 | 44250 | 185 |
| 564 | 20230817 | 112900 | 6141187650 | 44300 | 44300 | 44300 | 44250 | 690 |
| 565 | 20230817 | 112800 | 6110651050 | 44300 | 44300 | 44300 | 44250 | 352 |
| 566 | 20230817 | 112700 | 6095058150 | 44300 | 44300 | 44300 | 44250 | 111 |
| 567 | 20230817 | 112600 | 6090140950 | 44300 | 44350 | 44350 | 44250 | 3035 |
| 568 | 20230817 | 112500 | 5955718950 | 44350 | 44350 | 44350 | 44300 | 349 |
| 569 | 20230817 | 112400 | 5940250900 | 44350 | 44350 | 44350 | 44300 | 1139 |
| 570 | 20230817 | 112300 | 5889786550 | 44300 | 44350 | 44350 | 44300 | 91 |
| 571 | 20230817 | 112200 | 5885751300 | 44350 | 44350 | 44350 | 44300 | 20 |
| 572 | 20230817 | 112100 | 5884864450 | 44300 | 44350 | 44350 | 44300 | 21 |
| 573 | 20230817 | 112000 | 5883933600 | 44350 | 44300 | 44350 | 44300 | 898 |
| 574 | 20230817 | 111900 | 5844151950 | 44300 | 44300 | 44300 | 44250 | 454 |
| 575 | 20230817 | 111800 | 5824040550 | 44300 | 44250 | 44300 | 44250 | 287 |
| 576 | 20230817 | 111700 | 5811339150 | 44250 | 44250 | 44250 | 44200 | 768 |
| 577 | 20230817 | 111600 | 5777355350 | 44250 | 44200 | 44250 | 44200 | 228 |
| 578 | 20230817 | 111500 | 5767271450 | 44200 | 44300 | 44300 | 44200 | 513 |
| 579 | 20230817 | 111400 | 5744569700 | 44300 | 44250 | 44300 | 44200 | 2544 |
| 580 | 20230817 | 111300 | 5631996200 | 44200 | 44200 | 44250 | 44200 | 600 |
| 581 | 20230817 | 111200 | 5605465100 | 44200 | 44250 | 44250 | 44200 | 540 |
| 582 | 20230817 | 111100 | 5581588050 | 44250 | 44250 | 44250 | 44200 | 619 |
| 583 | 20230817 | 111000 | 5554218950 | 44250 | 44200 | 44250 | 44200 | 228 |
| 584 | 20230817 | 110900 | 5544137450 | 44200 | 44200 | 44250 | 44200 | 224 |
| 585 | 20230817 | 110800 | 5534235650 | 44250 | 44250 | 44250 | 44200 | 90 |
| 586 | 20230817 | 110700 | 5530253250 | 44250 | 44300 | 44300 | 44250 | 865 |
| 587 | 20230817 | 110600 | 5491974950 | 44250 | 44350 | 44350 | 44250 | 1122 |
| 588 | 20230817 | 110500 | 5442269500 | 44350 | 44350 | 44350 | 44350 | 123 |
| 589 | 20230817 | 110400 | 5436814450 | 44350 | 44400 | 44400 | 44350 | 133 |
| 590 | 20230817 | 110300 | 5430912900 | 44400 | 44450 | 44450 | 44400 | 345 |
| 591 | 20230817 | 110200 | 5415592900 | 44450 | 44500 | 44550 | 44450 | 867 |
| 592 | 20230817 | 110100 | 5377017200 | 44550 | 44550 | 44550 | 44500 | 386 |
| 593 | 20230817 | 110000 | 5359828050 | 44550 | 44550 | 44550 | 44500 | 130 |
| 594 | 20230817 | 105900 | 5354040650 | 44550 | 44550 | 44550 | 44550 | 4 |
| 595 | 20230817 | 105800 | 5353862450 | 44550 | 44550 | 44550 | 44500 | 46 |
| 596 | 20230817 | 105700 | 5351813850 | 44550 | 44500 | 44550 | 44500 | 96 |
| 597 | 20230817 | 105600 | 5347538150 | 44550 | 44500 | 44550 | 44500 | 319 |
| 598 | 20230817 | 105500 | 5333336500 | 44500 | 44550 | 44550 | 44500 | 61 |
| 599 | 20230817 | 105400 | 5330620050 | 44550 | 44550 | 44550 | 44500 | 476 |
| 600 | 20230817 | 105300 | 5309425650 | 44550 | 44500 | 44550 | 44500 | 297 |
| 601 | 20230817 | 105200 | 5296194450 | 44500 | 44500 | 44500 | 44500 | 309 |
| 602 | 20230817 | 105100 | 5282443950 | 44500 | 44550 | 44550 | 44450 | 638 |
| 603 | 20230817 | 105000 | 5254029000 | 44550 | 44450 | 44600 | 44450 | 1046 |
| 604 | 20230817 | 104900 | 5207470300 | 44500 | 44450 | 44500 | 44450 | 643 |
| 605 | 20230817 | 104800 | 5178888850 | 44450 | 44400 | 44450 | 44400 | 12 |
| 606 | 20230817 | 104700 | 5178355550 | 44450 | 44400 | 44450 | 44400 | 120 |
| 607 | 20230817 | 104600 | 5173026950 | 44400 | 44350 | 44400 | 44300 | 108 |
| 608 | 20230817 | 104500 | 5168236350 | 44300 | 44300 | 44300 | 44300 | 321 |
| 609 | 20230817 | 104400 | 5154016050 | 44300 | 44400 | 44450 | 44250 | 1509 |
| 610 | 20230817 | 104300 | 5087059400 | 44400 | 44450 | 44450 | 44400 | 382 |
| 611 | 20230817 | 104200 | 5070093900 | 44450 | 44350 | 44500 | 44350 | 709 |
| 612 | 20230817 | 104100 | 5038602500 | 44350 | 44300 | 44400 | 44250 | 804 |
| 613 | 20230817 | 104000 | 5002972850 | 44300 | 44300 | 44300 | 44250 | 267 |
| 614 | 20230817 | 103900 | 4991152200 | 44300 | 44250 | 44300 | 44150 | 1205 |
| 615 | 20230817 | 103800 | 4937895500 | 44250 | 44200 | 44250 | 44200 | 3017 |
| 616 | 20230817 | 103700 | 4804400750 | 44250 | 44300 | 44300 | 44250 | 733 |
| 617 | 20230817 | 103600 | 4771960450 | 44350 | 44300 | 44350 | 44300 | 296 |
| 618 | 20230817 | 103500 | 4758845700 | 44300 | 44300 | 44300 | 44300 | 620 |
| 619 | 20230817 | 103400 | 4731379700 | 44300 | 44350 | 44350 | 44300 | 124 |
| 620 | 20230817 | 103300 | 4725886200 | 44350 | 44300 | 44350 | 44300 | 236 |
| 621 | 20230817 | 103200 | 4715422350 | 44350 | 44300 | 44350 | 44300 | 827 |
| 622 | 20230817 | 103100 | 4678752700 | 44350 | 44350 | 44350 | 44350 | 68 |
| 623 | 20230817 | 103000 | 4675736900 | 44350 | 44350 | 44350 | 44300 | 45 |
| 624 | 20230817 | 102900 | 4673741500 | 44350 | 44200 | 44350 | 44200 | 2244 |
| 625 | 20230817 | 102800 | 4574427500 | 44200 | 44250 | 44250 | 44200 | 476 |
| 626 | 20230817 | 102700 | 4553379900 | 44250 | 44300 | 44300 | 44250 | 2202 |
| 627 | 20230817 | 102600 | 4455876200 | 44300 | 44400 | 44450 | 44300 | 6787 |
| 628 | 20230817 | 102500 | 4154871100 | 44400 | 44500 | 44500 | 44400 | 490 |
| 629 | 20230817 | 102400 | 4133106100 | 44450 | 44450 | 44500 | 44450 | 809 |
| 630 | 20230817 | 102300 | 4097139300 | 44450 | 44450 | 44450 | 44450 | 1249 |
| 631 | 20230817 | 102200 | 4041621250 | 44450 | 44600 | 44600 | 44450 | 4634 |
| 632 | 20230817 | 102100 | 3835295450 | 44600 | 44550 | 44600 | 44550 | 151 |
| 633 | 20230817 | 102000 | 3828566100 | 44550 | 44550 | 44600 | 44500 | 476 |
| 634 | 20230817 | 101900 | 3807360100 | 44550 | 44600 | 44600 | 44550 | 164 |
| 635 | 20230817 | 101800 | 3800053700 | 44600 | 44500 | 44600 | 44500 | 1271 |
| 636 | 20230817 | 101700 | 3743487750 | 44450 | 44450 | 44500 | 44450 | 561 |
| 637 | 20230817 | 101600 | 3718548350 | 44450 | 44500 | 44500 | 44450 | 80 |
| 638 | 20230817 | 101500 | 3714988600 | 44500 | 44550 | 44550 | 44450 | 3583 |
| 639 | 20230817 | 101400 | 3555528750 | 44600 | 44550 | 44600 | 44550 | 57 |
| 640 | 20230817 | 101300 | 3552989350 | 44550 | 44550 | 44600 | 44550 | 595 |
| 641 | 20230817 | 101200 | 3526480950 | 44550 | 44550 | 44600 | 44550 | 324 |
| 642 | 20230817 | 101100 | 3512045050 | 44550 | 44600 | 44600 | 44550 | 210 |
| 643 | 20230817 | 101000 | 3502685600 | 44600 | 44650 | 44650 | 44600 | 8 |
| 644 | 20230817 | 100900 | 3502328650 | 44650 | 44600 | 44650 | 44550 | 208 |
| 645 | 20230817 | 100800 | 3493049950 | 44600 | 44650 | 44650 | 44550 | 573 |
| 646 | 20230817 | 100700 | 3467509600 | 44650 | 44650 | 44650 | 44500 | 1744 |
| 647 | 20230817 | 100600 | 3389834500 | 44600 | 44600 | 44600 | 44600 | 655 |
| 648 | 20230817 | 100500 | 3360621500 | 44600 | 44600 | 44600 | 44550 | 27 |
| 649 | 20230817 | 100400 | 3359417700 | 44600 | 44700 | 44700 | 44550 | 330 |
| 650 | 20230817 | 100300 | 3344703850 | 44700 | 44550 | 44750 | 44550 | 449 |
| 651 | 20230817 | 100200 | 3324694400 | 44550 | 44550 | 44550 | 44500 | 713 |
| 652 | 20230817 | 100100 | 3292930350 | 44550 | 44550 | 44550 | 44500 | 825 |
| 653 | 20230817 | 100000 | 3256187000 | 44550 | 44550 | 44600 | 44550 | 471 |
| 654 | 20230817 | 095900 | 3235202900 | 44550 | 44600 | 44600 | 44550 | 524 |
| 655 | 20230817 | 095800 | 3211833650 | 44600 | 44550 | 44600 | 44500 | 894 |
| 656 | 20230817 | 095700 | 3172011450 | 44550 | 44550 | 44550 | 44500 | 751 |
| 657 | 20230817 | 095600 | 3138556550 | 44550 | 44550 | 44550 | 44500 | 450 |
| 658 | 20230817 | 095500 | 3118519450 | 44500 | 44550 | 44550 | 44500 | 383 |
| 659 | 20230817 | 095400 | 3101464250 | 44550 | 44550 | 44550 | 44550 | 328 |
| 660 | 20230817 | 095300 | 3086851850 | 44550 | 44600 | 44600 | 44550 | 271 |
| 661 | 20230817 | 095200 | 3074775700 | 44600 | 44600 | 44600 | 44550 | 930 |
| 662 | 20230817 | 095100 | 3033323700 | 44650 | 44750 | 44750 | 44650 | 167 |
| 663 | 20230817 | 095000 | 3025859500 | 44750 | 44800 | 44800 | 44750 | 497 |
| 664 | 20230817 | 094900 | 3003603450 | 44800 | 44800 | 44800 | 44750 | 204 |
| 665 | 20230817 | 094800 | 2994464350 | 44750 | 44600 | 44900 | 44600 | 1121 |
| 666 | 20230817 | 094700 | 2944382950 | 44550 | 44550 | 44550 | 44500 | 3084 |
| 667 | 20230817 | 094600 | 2806990850 | 44550 | 44500 | 44550 | 44500 | 257 |
| 668 | 20230817 | 094500 | 2795546850 | 44550 | 44500 | 44550 | 44500 | 163 |
| 669 | 20230817 | 094400 | 2788287950 | 44500 | 44550 | 44550 | 44500 | 40 |
| 670 | 20230817 | 094300 | 2786506150 | 44550 | 44500 | 44550 | 44500 | 220 |
| 671 | 20230817 | 094200 | 2776707750 | 44500 | 44550 | 44550 | 44500 | 57 |
| 672 | 20230817 | 094100 | 2774170200 | 44550 | 44600 | 44600 | 44500 | 902 |
| 673 | 20230817 | 094000 | 2733982300 | 44600 | 44600 | 44600 | 44550 | 198 |
| 674 | 20230817 | 093900 | 2725151750 | 44600 | 44550 | 44600 | 44550 | 513 |
| 675 | 20230817 | 093800 | 2702273050 | 44600 | 44550 | 44600 | 44550 | 400 |
| 676 | 20230817 | 093700 | 2684452650 | 44550 | 44550 | 44550 | 44500 | 1557 |
| 677 | 20230817 | 093600 | 2615088400 | 44550 | 44500 | 44550 | 44500 | 111 |
| 678 | 20230817 | 093500 | 2610145550 | 44550 | 44550 | 44600 | 44500 | 466 |
| 679 | 20230817 | 093400 | 2589387600 | 44500 | 44400 | 44500 | 44400 | 1484 |
| 680 | 20230817 | 093300 | 2523460850 | 44400 | 44400 | 44400 | 44350 | 3886 |
| 681 | 20230817 | 093200 | 2351060300 | 44350 | 44500 | 44500 | 44350 | 1791 |
| 682 | 20230817 | 093100 | 2271539500 | 44500 | 44550 | 44600 | 44500 | 4267 |
| 683 | 20230817 | 093000 | 2081612600 | 44600 | 44700 | 44700 | 44600 | 3759 |
| 684 | 20230817 | 092900 | 1913859400 | 44700 | 44750 | 44800 | 44700 | 2474 |
| 685 | 20230817 | 092800 | 1803086500 | 44750 | 44650 | 44800 | 44650 | 1947 |
| 686 | 20230817 | 092700 | 1716028250 | 44700 | 44800 | 44800 | 44650 | 1846 |
| 687 | 20230817 | 092600 | 1633469800 | 44800 | 44900 | 44900 | 44750 | 238 |
| 688 | 20230817 | 092500 | 1622811250 | 44900 | 44850 | 44900 | 44850 | 118 |
| 689 | 20230817 | 092400 | 1617517550 | 44850 | 44800 | 44900 | 44800 | 803 |
| 690 | 20230817 | 092300 | 1581503650 | 44800 | 44800 | 44800 | 44700 | 312 |
| 691 | 20230817 | 092200 | 1567532400 | 44800 | 44750 | 44850 | 44700 | 4760 |
| 692 | 20230817 | 092100 | 1354661000 | 44750 | 44800 | 44800 | 44700 | 351 |
| 693 | 20230817 | 092000 | 1338953400 | 44800 | 44800 | 44850 | 44750 | 941 |
| 694 | 20230817 | 091900 | 1296796700 | 44700 | 44850 | 44850 | 44700 | 1217 |
| 695 | 20230817 | 091800 | 1242291800 | 44850 | 44800 | 44850 | 44800 | 579 |
| 696 | 20230817 | 091700 | 1216336050 | 44750 | 44900 | 44950 | 44700 | 3370 |
| 697 | 20230817 | 091600 | 1065348950 | 44900 | 44900 | 44950 | 44900 | 695 |
| 698 | 20230817 | 091500 | 1034136500 | 44950 | 44900 | 44950 | 44850 | 806 |
| 699 | 20230817 | 091400 | 997965300 | 44850 | 44950 | 44950 | 44850 | 653 |
| 700 | 20230817 | 091300 | 968651600 | 44900 | 45000 | 45000 | 44900 | 139 |
| 701 | 20230817 | 091200 | 962402200 | 45000 | 44950 | 45100 | 44900 | 1185 |
| 702 | 20230817 | 091100 | 909060500 | 44950 | 44900 | 44950 | 44900 | 528 |
| 703 | 20230817 | 091000 | 885345650 | 44900 | 45000 | 45000 | 44750 | 2852 |
| 704 | 20230817 | 090900 | 757434650 | 45100 | 44950 | 45150 | 44950 | 1550 |
| 705 | 20230817 | 090800 | 687714300 | 44950 | 44850 | 44950 | 44850 | 1744 |
| 706 | 20230817 | 090700 | 609412800 | 44850 | 44950 | 44950 | 44800 | 1197 |
| 707 | 20230817 | 090600 | 555727100 | 44900 | 45150 | 45350 | 44900 | 1423 |
| 708 | 20230817 | 090500 | 491710750 | 45100 | 45150 | 45450 | 45100 | 570 |
| 709 | 20230817 | 090400 | 465975100 | 45000 | 44900 | 45150 | 44850 | 872 |
| 710 | 20230817 | 090300 | 426759250 | 44900 | 44850 | 44950 | 44850 | 416 |
| 711 | 20230817 | 090200 | 408083000 | 44850 | 44850 | 45000 | 44800 | 1730 |
| 712 | 20230817 | 090100 | 330508900 | 44900 | 45000 | 45000 | 44650 | 2237 |
| 713 | 20230817 | 090000 | 230161900 | 45000 | 45100 | 45500 | 45000 | 5104 |