36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 202400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 8036 |
| 3 | 20230817 | 202300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 4 | 20230817 | 202200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 5 | 20230817 | 202100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 6 | 20230817 | 202000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 7 | 20230817 | 201900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 8 | 20230817 | 201800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 9 | 20230817 | 201700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 10 | 20230817 | 201600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 11 | 20230817 | 201500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 12 | 20230817 | 201400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 13 | 20230817 | 201300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 14 | 20230817 | 201200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 15 | 20230817 | 201100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 16 | 20230817 | 201000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 17 | 20230817 | 200900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 18 | 20230817 | 200800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 19 | 20230817 | 200700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 20 | 20230817 | 200600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 21 | 20230817 | 200500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 22 | 20230817 | 200400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 23 | 20230817 | 200300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 24 | 20230817 | 200200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 25 | 20230817 | 200100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 26 | 20230817 | 200000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 27 | 20230817 | 195900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 28 | 20230817 | 195800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 29 | 20230817 | 195700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 30 | 20230817 | 195600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 31 | 20230817 | 195500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 32 | 20230817 | 195400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 8036 |
| 33 | 20230817 | 195300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 34 | 20230817 | 195200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 35 | 20230817 | 195100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 36 | 20230817 | 195000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 37 | 20230817 | 194900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 38 | 20230817 | 194800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 39 | 20230817 | 194700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 40 | 20230817 | 194600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 41 | 20230817 | 194500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 42 | 20230817 | 194400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 43 | 20230817 | 194300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 44 | 20230817 | 194200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 45 | 20230817 | 194100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 46 | 20230817 | 194000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 47 | 20230817 | 193900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 48 | 20230817 | 193800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 49 | 20230817 | 193700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 50 | 20230817 | 193600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 51 | 20230817 | 193500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 52 | 20230817 | 193400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 53 | 20230817 | 193300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 54 | 20230817 | 193200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 55 | 20230817 | 193100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 56 | 20230817 | 193000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 57 | 20230817 | 192900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 58 | 20230817 | 192800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 59 | 20230817 | 192700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 60 | 20230817 | 192600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 61 | 20230817 | 192500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 62 | 20230817 | 192400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 8036 |
| 63 | 20230817 | 192300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 64 | 20230817 | 192200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 65 | 20230817 | 192100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 66 | 20230817 | 192000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 67 | 20230817 | 191900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 68 | 20230817 | 191800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 69 | 20230817 | 191700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 70 | 20230817 | 191600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 71 | 20230817 | 191500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 72 | 20230817 | 191400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 73 | 20230817 | 191300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 74 | 20230817 | 191200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 75 | 20230817 | 191100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 76 | 20230817 | 191000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 77 | 20230817 | 190900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 78 | 20230817 | 190800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 79 | 20230817 | 190700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 80 | 20230817 | 190600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 81 | 20230817 | 190500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 82 | 20230817 | 190400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 83 | 20230817 | 190300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 84 | 20230817 | 190200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 85 | 20230817 | 190100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 86 | 20230817 | 190000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 87 | 20230817 | 185900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 88 | 20230817 | 185800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 89 | 20230817 | 185700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 90 | 20230817 | 185600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 91 | 20230817 | 185500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 92 | 20230817 | 185400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 8036 |
| 93 | 20230817 | 185300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 94 | 20230817 | 185200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 95 | 20230817 | 185100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 96 | 20230817 | 185000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 97 | 20230817 | 184900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 98 | 20230817 | 184800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 99 | 20230817 | 184700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 100 | 20230817 | 184600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 101 | 20230817 | 184500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 102 | 20230817 | 184400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 103 | 20230817 | 184300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 104 | 20230817 | 184200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 105 | 20230817 | 184100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 106 | 20230817 | 184000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 107 | 20230817 | 183900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 108 | 20230817 | 183800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 109 | 20230817 | 183700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 110 | 20230817 | 183600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 111 | 20230817 | 183500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 112 | 20230817 | 183400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 113 | 20230817 | 183300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 114 | 20230817 | 183200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 115 | 20230817 | 183100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 116 | 20230817 | 183000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 117 | 20230817 | 182900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 118 | 20230817 | 182800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 119 | 20230817 | 182700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 120 | 20230817 | 182600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 121 | 20230817 | 182500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 122 | 20230817 | 182400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 8036 |
| 123 | 20230817 | 182300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 124 | 20230817 | 182200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 125 | 20230817 | 182100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 126 | 20230817 | 182000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 127 | 20230817 | 181900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 128 | 20230817 | 181800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 129 | 20230817 | 181700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 130 | 20230817 | 181600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 131 | 20230817 | 181500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 132 | 20230817 | 181400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 133 | 20230817 | 181300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 134 | 20230817 | 181200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 135 | 20230817 | 181100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 136 | 20230817 | 181000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 137 | 20230817 | 180900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 138 | 20230817 | 180800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 139 | 20230817 | 180700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 140 | 20230817 | 180600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 141 | 20230817 | 180500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 142 | 20230817 | 180400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 143 | 20230817 | 180300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 144 | 20230817 | 180200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 145 | 20230817 | 180100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 146 | 20230817 | 180000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 147 | 20230817 | 175900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 148 | 20230817 | 175800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 149 | 20230817 | 175700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 150 | 20230817 | 175600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 151 | 20230817 | 175500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 152 | 20230817 | 175400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 8036 |
| 153 | 20230817 | 175300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 154 | 20230817 | 175200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 155 | 20230817 | 175100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 156 | 20230817 | 175000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 157 | 20230817 | 174900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 158 | 20230817 | 174800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 159 | 20230817 | 174700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 160 | 20230817 | 174600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 161 | 20230817 | 174500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 162 | 20230817 | 174400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 163 | 20230817 | 174300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 164 | 20230817 | 174200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 165 | 20230817 | 174100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 166 | 20230817 | 174000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 167 | 20230817 | 173900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 168 | 20230817 | 173800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 169 | 20230817 | 173700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 170 | 20230817 | 173600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 171 | 20230817 | 173500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 172 | 20230817 | 173400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 173 | 20230817 | 173300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 174 | 20230817 | 173200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 175 | 20230817 | 173100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 176 | 20230817 | 173000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 177 | 20230817 | 172900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 178 | 20230817 | 172800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 179 | 20230817 | 172700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 180 | 20230817 | 172600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 181 | 20230817 | 172500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 182 | 20230817 | 172400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 8036 |
| 183 | 20230817 | 172300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 184 | 20230817 | 172200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 185 | 20230817 | 172100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 186 | 20230817 | 172000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 187 | 20230817 | 171900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 188 | 20230817 | 171800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 189 | 20230817 | 171700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 190 | 20230817 | 171600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 191 | 20230817 | 171500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 192 | 20230817 | 171400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 193 | 20230817 | 171300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 194 | 20230817 | 171200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 195 | 20230817 | 171100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 196 | 20230817 | 171000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 197 | 20230817 | 170900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 198 | 20230817 | 170800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 199 | 20230817 | 170700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 200 | 20230817 | 170600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 201 | 20230817 | 170500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 202 | 20230817 | 170400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 203 | 20230817 | 170300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 204 | 20230817 | 170200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 205 | 20230817 | 170100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 206 | 20230817 | 170000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 207 | 20230817 | 165900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 208 | 20230817 | 165800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 209 | 20230817 | 165700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 210 | 20230817 | 165600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 211 | 20230817 | 165500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 212 | 20230817 | 165400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 8036 |
| 213 | 20230817 | 165300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 214 | 20230817 | 165200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 215 | 20230817 | 165100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 216 | 20230817 | 165000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 217 | 20230817 | 164900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 218 | 20230817 | 164800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 219 | 20230817 | 164700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 220 | 20230817 | 164600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 221 | 20230817 | 164500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 222 | 20230817 | 164400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 223 | 20230817 | 164300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 224 | 20230817 | 164200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 225 | 20230817 | 164100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 226 | 20230817 | 164000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 227 | 20230817 | 163900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 228 | 20230817 | 163800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 229 | 20230817 | 163700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 230 | 20230817 | 163600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 231 | 20230817 | 163500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 232 | 20230817 | 163400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 233 | 20230817 | 163300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 234 | 20230817 | 163200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 235 | 20230817 | 163100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 236 | 20230817 | 163000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 237 | 20230817 | 162900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 238 | 20230817 | 162800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 239 | 20230817 | 162700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 240 | 20230817 | 162600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 241 | 20230817 | 162500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 242 | 20230817 | 162400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 8036 |
| 243 | 20230817 | 162300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 244 | 20230817 | 162200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 245 | 20230817 | 162100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 246 | 20230817 | 162000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 247 | 20230817 | 161900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 248 | 20230817 | 161800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 249 | 20230817 | 161700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 250 | 20230817 | 161600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 251 | 20230817 | 161500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 252 | 20230817 | 161400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 253 | 20230817 | 161300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 254 | 20230817 | 161200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 255 | 20230817 | 161100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 256 | 20230817 | 161000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 257 | 20230817 | 160900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 258 | 20230817 | 160800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 259 | 20230817 | 160700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 260 | 20230817 | 160600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 261 | 20230817 | 160500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 262 | 20230817 | 160400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 263 | 20230817 | 160300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 264 | 20230817 | 160200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 265 | 20230817 | 160100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 266 | 20230817 | 160000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 267 | 20230817 | 155900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 268 | 20230817 | 155800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 269 | 20230817 | 155700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 270 | 20230817 | 155600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 271 | 20230817 | 155500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 272 | 20230817 | 155400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 8036 |
| 273 | 20230817 | 155300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 274 | 20230817 | 155200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 275 | 20230817 | 155100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 276 | 20230817 | 155000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 277 | 20230817 | 154900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 278 | 20230817 | 154800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 279 | 20230817 | 154700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 280 | 20230817 | 154600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 281 | 20230817 | 154500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 282 | 20230817 | 154400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 283 | 20230817 | 154300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 284 | 20230817 | 154200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 285 | 20230817 | 154100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 286 | 20230817 | 154000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 287 | 20230817 | 153900 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 288 | 20230817 | 153800 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 289 | 20230817 | 153700 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 290 | 20230817 | 153600 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 291 | 20230817 | 153500 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 292 | 20230817 | 153400 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 293 | 20230817 | 153300 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 294 | 20230817 | 153200 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 295 | 20230817 | 153100 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 296 | 20230817 | 153000 | 8715106200 | 25500 | 25500 | 25500 | 25500 | 8036 |
| 297 | 20230817 | 152900 | 8510188200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 298 | 20230817 | 152800 | 8510188200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 299 | 20230817 | 152700 | 8510188200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 300 | 20230817 | 152600 | 8510188200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 301 | 20230817 | 152500 | 8510188200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 302 | 20230817 | 152400 | 8510188200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 303 | 20230817 | 152300 | 8510188200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 304 | 20230817 | 152200 | 8510188200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 305 | 20230817 | 152100 | 8510188200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 306 | 20230817 | 152000 | 8510188200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 307 | 20230817 | 151900 | 8510188200 | 25750 | 25750 | 25800 | 25600 | 453 |
| 308 | 20230817 | 151800 | 8498550150 | 25700 | 25800 | 25800 | 25700 | 169 |
| 309 | 20230817 | 151700 | 8494202250 | 25800 | 25750 | 25800 | 25650 | 1673 |
| 310 | 20230817 | 151600 | 8451118600 | 25800 | 25700 | 25800 | 25700 | 1260 |
| 311 | 20230817 | 151500 | 8418710950 | 25750 | 25750 | 25850 | 25750 | 796 |
| 312 | 20230817 | 151400 | 8398197750 | 25700 | 25800 | 25800 | 25700 | 732 |
| 313 | 20230817 | 151300 | 8379335850 | 25800 | 25800 | 25800 | 25750 | 1067 |
| 314 | 20230817 | 151200 | 8351837150 | 25750 | 25850 | 25850 | 25750 | 1157 |
| 315 | 20230817 | 151100 | 8321969900 | 25850 | 25800 | 25900 | 25800 | 870 |
| 316 | 20230817 | 151000 | 8299494750 | 25800 | 25750 | 25800 | 25700 | 750 |
| 317 | 20230817 | 150900 | 8280166150 | 25750 | 25750 | 25750 | 25650 | 1469 |
| 318 | 20230817 | 150800 | 8242350950 | 25750 | 25700 | 25750 | 25600 | 898 |
| 319 | 20230817 | 150700 | 8219287450 | 25650 | 25650 | 25700 | 25650 | 420 |
| 320 | 20230817 | 150600 | 8208498200 | 25550 | 25650 | 25650 | 25500 | 888 |
| 321 | 20230817 | 150500 | 8185776850 | 25700 | 25700 | 25700 | 25700 | 202 |
| 322 | 20230817 | 150400 | 8180585450 | 25550 | 25650 | 25700 | 25550 | 1359 |
| 323 | 20230817 | 150300 | 8145816600 | 25650 | 25700 | 25700 | 25650 | 712 |
| 324 | 20230817 | 150200 | 8127549350 | 25700 | 25700 | 25700 | 25700 | 261 |
| 325 | 20230817 | 150100 | 8120841650 | 25700 | 25800 | 25800 | 25700 | 752 |
| 326 | 20230817 | 150000 | 8101504050 | 25800 | 25750 | 25800 | 25750 | 146 |
| 327 | 20230817 | 145900 | 8097739000 | 25750 | 25700 | 25750 | 25700 | 1127 |
| 328 | 20230817 | 145800 | 8068725450 | 25800 | 25700 | 25800 | 25700 | 379 |
| 329 | 20230817 | 145700 | 8058965600 | 25700 | 25750 | 25800 | 25700 | 693 |
| 330 | 20230817 | 145600 | 8041120350 | 25800 | 25750 | 25800 | 25750 | 239 |
| 331 | 20230817 | 145500 | 8034955900 | 25750 | 25800 | 25800 | 25750 | 342 |
| 332 | 20230817 | 145400 | 8026140450 | 25800 | 25750 | 25800 | 25750 | 146 |
| 333 | 20230817 | 145300 | 8022375150 | 25750 | 25800 | 25800 | 25750 | 310 |
| 334 | 20230817 | 145200 | 8014386450 | 25800 | 25800 | 25850 | 25800 | 406 |
| 335 | 20230817 | 145100 | 8003906350 | 25900 | 25750 | 26000 | 25750 | 5106 |
| 336 | 20230817 | 145000 | 7871440700 | 25700 | 25600 | 25750 | 25600 | 677 |
| 337 | 20230817 | 144900 | 7854054700 | 25650 | 25650 | 25700 | 25600 | 475 |
| 338 | 20230817 | 144800 | 7841856850 | 25650 | 25650 | 25650 | 25600 | 400 |
| 339 | 20230817 | 144700 | 7831602950 | 25600 | 25600 | 25650 | 25600 | 132 |
| 340 | 20230817 | 144600 | 7828219350 | 25550 | 25700 | 25700 | 25550 | 627 |
| 341 | 20230817 | 144500 | 7812177250 | 25750 | 25650 | 25750 | 25650 | 640 |
| 342 | 20230817 | 144400 | 7795726150 | 25600 | 25650 | 25650 | 25600 | 137 |
| 343 | 20230817 | 144300 | 7792214000 | 25600 | 25650 | 25650 | 25600 | 179 |
| 344 | 20230817 | 144200 | 7787623350 | 25650 | 25650 | 25650 | 25600 | 250 |
| 345 | 20230817 | 144100 | 7781218300 | 25650 | 25550 | 25700 | 25550 | 170 |
| 346 | 20230817 | 144000 | 7776855700 | 25550 | 25750 | 25750 | 25550 | 1828 |
| 347 | 20230817 | 143900 | 7730000450 | 25750 | 25750 | 25800 | 25750 | 295 |
| 348 | 20230817 | 143800 | 7722399850 | 25750 | 25800 | 25850 | 25750 | 219 |
| 349 | 20230817 | 143700 | 7716747950 | 25800 | 25700 | 25850 | 25700 | 456 |
| 350 | 20230817 | 143600 | 7704987050 | 25700 | 25750 | 25750 | 25700 | 223 |
| 351 | 20230817 | 143500 | 7699244850 | 25800 | 25800 | 25800 | 25700 | 152 |
| 352 | 20230817 | 143400 | 7695331450 | 25950 | 25700 | 25950 | 25650 | 2109 |
| 353 | 20230817 | 143300 | 7640856850 | 25700 | 25700 | 25700 | 25650 | 115 |
| 354 | 20230817 | 143200 | 7637901750 | 25650 | 25700 | 25750 | 25650 | 272 |
| 355 | 20230817 | 143100 | 7630910650 | 25650 | 25800 | 25850 | 25650 | 1334 |
| 356 | 20230817 | 143000 | 7596558300 | 25750 | 25800 | 25800 | 25750 | 209 |
| 357 | 20230817 | 142900 | 7591166850 | 25750 | 25850 | 25850 | 25750 | 4175 |
| 358 | 20230817 | 142800 | 7483403900 | 25900 | 25900 | 25900 | 25900 | 268 |
| 359 | 20230817 | 142700 | 7476462700 | 25850 | 25900 | 25900 | 25850 | 473 |
| 360 | 20230817 | 142600 | 7464221150 | 25900 | 25900 | 25900 | 25900 | 175 |
| 361 | 20230817 | 142500 | 7459688650 | 25900 | 25900 | 25900 | 25850 | 106 |
| 362 | 20230817 | 142400 | 7456944000 | 25900 | 25850 | 25900 | 25850 | 815 |
| 363 | 20230817 | 142300 | 7435861150 | 25850 | 25850 | 25850 | 25850 | 351 |
| 364 | 20230817 | 142200 | 7426787800 | 25900 | 25900 | 25900 | 25850 | 289 |
| 365 | 20230817 | 142100 | 7419303400 | 25900 | 25850 | 25900 | 25850 | 140 |
| 366 | 20230817 | 142000 | 7415677700 | 25850 | 25900 | 25900 | 25850 | 270 |
| 367 | 20230817 | 141900 | 7408692350 | 25850 | 25850 | 25900 | 25850 | 165 |
| 368 | 20230817 | 141800 | 7404422700 | 25900 | 25900 | 25900 | 25850 | 255 |
| 369 | 20230817 | 141700 | 7397820750 | 25900 | 25900 | 25900 | 25850 | 318 |
| 370 | 20230817 | 141600 | 7389592750 | 25900 | 25850 | 25900 | 25850 | 325 |
| 371 | 20230817 | 141500 | 7381184600 | 25900 | 25900 | 25900 | 25900 | 314 |
| 372 | 20230817 | 141400 | 7373052000 | 25850 | 25850 | 25900 | 25850 | 63 |
| 373 | 20230817 | 141300 | 7371421050 | 25900 | 25850 | 25900 | 25850 | 393 |
| 374 | 20230817 | 141200 | 7361249400 | 25850 | 25900 | 25900 | 25850 | 289 |
| 375 | 20230817 | 141100 | 7353766100 | 25900 | 25850 | 25900 | 25850 | 213 |
| 376 | 20230817 | 141000 | 7348250100 | 25900 | 25850 | 25900 | 25850 | 91 |
| 377 | 20230817 | 140900 | 7345893250 | 25850 | 25800 | 25900 | 25800 | 492 |
| 378 | 20230817 | 140800 | 7333171800 | 25800 | 25800 | 25800 | 25800 | 61 |
| 379 | 20230817 | 140700 | 7331598000 | 25750 | 25850 | 25850 | 25750 | 638 |
| 380 | 20230817 | 140600 | 7315125200 | 25800 | 25800 | 25800 | 25800 | 14 |
| 381 | 20230817 | 140500 | 7314764000 | 25850 | 25850 | 25850 | 25800 | 241 |
| 382 | 20230817 | 140400 | 7308540900 | 25850 | 25900 | 25900 | 25850 | 148 |
| 383 | 20230817 | 140300 | 7304712700 | 25800 | 25850 | 25850 | 25750 | 888 |
| 384 | 20230817 | 140200 | 7281799000 | 25850 | 25800 | 25850 | 25800 | 638 |
| 385 | 20230817 | 140100 | 7265330200 | 25800 | 25850 | 25900 | 25800 | 711 |
| 386 | 20230817 | 140000 | 7246947000 | 25900 | 25900 | 25900 | 25900 | 243 |
| 387 | 20230817 | 135900 | 7240653300 | 25900 | 25950 | 25950 | 25850 | 310 |
| 388 | 20230817 | 135800 | 7232634850 | 25950 | 25900 | 25950 | 25850 | 373 |
| 389 | 20230817 | 135700 | 7222980750 | 25850 | 25900 | 25900 | 25850 | 97 |
| 390 | 20230817 | 135600 | 7220469250 | 25900 | 25900 | 25900 | 25850 | 280 |
| 391 | 20230817 | 135500 | 7213217950 | 25950 | 25900 | 25950 | 25800 | 1106 |
| 392 | 20230817 | 135400 | 7184525900 | 25800 | 25850 | 25850 | 25800 | 341 |
| 393 | 20230817 | 135300 | 7175718600 | 25850 | 25850 | 25850 | 25850 | 713 |
| 394 | 20230817 | 135200 | 7157287550 | 25850 | 25900 | 25950 | 25850 | 230 |
| 395 | 20230817 | 135100 | 7151330300 | 25900 | 25900 | 25950 | 25850 | 129 |
| 396 | 20230817 | 135000 | 7147989200 | 26000 | 26000 | 26000 | 25900 | 334 |
| 397 | 20230817 | 134900 | 7139325750 | 25900 | 25950 | 26000 | 25900 | 540 |
| 398 | 20230817 | 134800 | 7125318400 | 26000 | 25900 | 26000 | 25900 | 64 |
| 399 | 20230817 | 134700 | 7123655900 | 25950 | 25900 | 26000 | 25900 | 450 |
| 400 | 20230817 | 134600 | 7111981100 | 25900 | 25950 | 26000 | 25900 | 218 |
| 401 | 20230817 | 134500 | 7106325150 | 25950 | 25900 | 26000 | 25900 | 99 |
| 402 | 20230817 | 134400 | 7103758600 | 25900 | 25950 | 26000 | 25900 | 195 |
| 403 | 20230817 | 134300 | 7098701050 | 25950 | 25900 | 25950 | 25850 | 358 |
| 404 | 20230817 | 134200 | 7089433200 | 25900 | 25850 | 25900 | 25850 | 103 |
| 405 | 20230817 | 134100 | 7086765550 | 25900 | 26000 | 26000 | 25900 | 895 |
| 406 | 20230817 | 134000 | 7063560400 | 26000 | 25950 | 26050 | 25950 | 165 |
| 407 | 20230817 | 133900 | 7059271450 | 25950 | 26100 | 26100 | 25950 | 1210 |
| 408 | 20230817 | 133800 | 7027816950 | 26100 | 26050 | 26100 | 26000 | 353 |
| 409 | 20230817 | 133700 | 7018622200 | 26000 | 26050 | 26050 | 26000 | 143 |
| 410 | 20230817 | 133600 | 7014897100 | 26000 | 26050 | 26050 | 26000 | 65 |
| 411 | 20230817 | 133500 | 7013204550 | 26000 | 26000 | 26050 | 26000 | 220 |
| 412 | 20230817 | 133400 | 7007481000 | 26050 | 26050 | 26050 | 26050 | 45 |
| 413 | 20230817 | 133300 | 7006308750 | 26050 | 25950 | 26050 | 25900 | 4134 |
| 414 | 20230817 | 133200 | 6898862650 | 25900 | 25950 | 25950 | 25900 | 596 |
| 415 | 20230817 | 133100 | 6883403200 | 25950 | 25950 | 25950 | 25900 | 121 |
| 416 | 20230817 | 133000 | 6880263950 | 25950 | 25900 | 25950 | 25900 | 290 |
| 417 | 20230817 | 132900 | 6872739150 | 25950 | 25900 | 25950 | 25900 | 120 |
| 418 | 20230817 | 132800 | 6869629100 | 25900 | 25900 | 25950 | 25900 | 114 |
| 419 | 20230817 | 132700 | 6866676350 | 25850 | 25850 | 25950 | 25850 | 189 |
| 420 | 20230817 | 132600 | 6861779050 | 25950 | 25950 | 25950 | 25850 | 1042 |
| 421 | 20230817 | 132500 | 6834772550 | 25900 | 25900 | 25950 | 25900 | 80 |
| 422 | 20230817 | 132400 | 6832698350 | 25950 | 25950 | 25950 | 25900 | 575 |
| 423 | 20230817 | 132300 | 6817783850 | 25950 | 25950 | 25950 | 25900 | 587 |
| 424 | 20230817 | 132200 | 6802572400 | 25900 | 25900 | 25900 | 25900 | 182 |
| 425 | 20230817 | 132100 | 6797858600 | 25850 | 25900 | 25950 | 25850 | 414 |
| 426 | 20230817 | 132000 | 6787131600 | 25900 | 25900 | 25900 | 25850 | 439 |
| 427 | 20230817 | 131900 | 6775762250 | 25900 | 25900 | 25900 | 25900 | 102 |
| 428 | 20230817 | 131800 | 6773120450 | 25900 | 25900 | 25900 | 25850 | 283 |
| 429 | 20230817 | 131700 | 6765791500 | 25900 | 25900 | 25900 | 25850 | 446 |
| 430 | 20230817 | 131600 | 6754256800 | 25900 | 25900 | 25900 | 25850 | 221 |
| 431 | 20230817 | 131500 | 6748533600 | 25900 | 25850 | 25900 | 25800 | 160 |
| 432 | 20230817 | 131400 | 6744398200 | 25900 | 25850 | 25900 | 25850 | 287 |
| 433 | 20230817 | 131300 | 6736978500 | 25900 | 25850 | 25900 | 25850 | 1759 |
| 434 | 20230817 | 131200 | 6691489950 | 25850 | 25800 | 25850 | 25800 | 150 |
| 435 | 20230817 | 131100 | 6687613150 | 25850 | 25800 | 25850 | 25800 | 108 |
| 436 | 20230817 | 131000 | 6684826650 | 25800 | 25750 | 25800 | 25750 | 373 |
| 437 | 20230817 | 130900 | 6675211500 | 25800 | 25800 | 25800 | 25800 | 234 |
| 438 | 20230817 | 130800 | 6669174300 | 25800 | 25800 | 25800 | 25750 | 54 |
| 439 | 20230817 | 130700 | 6667782950 | 25800 | 25800 | 25800 | 25750 | 283 |
| 440 | 20230817 | 130600 | 6660483000 | 25800 | 25800 | 25850 | 25750 | 214 |
| 441 | 20230817 | 130500 | 6654957400 | 25850 | 25800 | 25850 | 25750 | 105 |
| 442 | 20230817 | 130400 | 6652248550 | 25800 | 25800 | 25850 | 25800 | 160 |
| 443 | 20230817 | 130300 | 6648120400 | 25850 | 25800 | 25850 | 25750 | 558 |
| 444 | 20230817 | 130200 | 6633733000 | 25750 | 25750 | 25800 | 25750 | 278 |
| 445 | 20230817 | 130100 | 6626568950 | 25800 | 25750 | 25800 | 25750 | 170 |
| 446 | 20230817 | 130000 | 6622184150 | 25750 | 25750 | 25800 | 25700 | 281 |
| 447 | 20230817 | 125900 | 6614942500 | 25750 | 25750 | 25750 | 25750 | 89 |
| 448 | 20230817 | 125800 | 6612650750 | 25750 | 25850 | 25850 | 25750 | 337 |
| 449 | 20230817 | 125700 | 6603948950 | 25750 | 25850 | 25850 | 25750 | 29 |
| 450 | 20230817 | 125600 | 6603201300 | 25800 | 25750 | 25850 | 25750 | 227 |
| 451 | 20230817 | 125500 | 6597349950 | 25700 | 25650 | 25750 | 25650 | 214 |
| 452 | 20230817 | 125400 | 6591855500 | 25700 | 25750 | 25850 | 25700 | 795 |
| 453 | 20230817 | 125300 | 6571399950 | 25850 | 25850 | 25850 | 25800 | 207 |
| 454 | 20230817 | 125200 | 6566056700 | 25800 | 25750 | 25850 | 25750 | 281 |
| 455 | 20230817 | 125100 | 6558807300 | 25800 | 25900 | 25950 | 25800 | 205 |
| 456 | 20230817 | 125000 | 6553514450 | 25900 | 25850 | 25900 | 25800 | 260 |
| 457 | 20230817 | 124900 | 6546791750 | 25850 | 25900 | 25950 | 25850 | 437 |
| 458 | 20230817 | 124800 | 6535483600 | 25900 | 25900 | 25900 | 25900 | 124 |
| 459 | 20230817 | 124700 | 6532272000 | 25900 | 25950 | 26000 | 25900 | 555 |
| 460 | 20230817 | 124600 | 6517869950 | 25950 | 25900 | 25950 | 25900 | 177 |
| 461 | 20230817 | 124500 | 6513277300 | 25850 | 25850 | 25900 | 25850 | 209 |
| 462 | 20230817 | 124400 | 6507865000 | 25900 | 25900 | 25900 | 25850 | 204 |
| 463 | 20230817 | 124300 | 6502590850 | 25900 | 25900 | 25950 | 25900 | 252 |
| 464 | 20230817 | 124200 | 6496063900 | 25900 | 25900 | 25900 | 25850 | 96 |
| 465 | 20230817 | 124100 | 6493578200 | 25900 | 25900 | 25950 | 25900 | 224 |
| 466 | 20230817 | 124000 | 6487771550 | 25900 | 25950 | 25950 | 25850 | 311 |
| 467 | 20230817 | 123900 | 6479714400 | 25950 | 25950 | 25950 | 25850 | 231 |
| 468 | 20230817 | 123800 | 6473732150 | 25950 | 25900 | 25950 | 25900 | 125 |
| 469 | 20230817 | 123700 | 6470488450 | 25950 | 25850 | 25950 | 25850 | 712 |
| 470 | 20230817 | 123600 | 6452016600 | 25850 | 25950 | 25950 | 25850 | 174 |
| 471 | 20230817 | 123500 | 6447513700 | 25850 | 25850 | 25950 | 25850 | 234 |
| 472 | 20230817 | 123400 | 6441448300 | 25700 | 25950 | 25950 | 25700 | 201 |
| 473 | 20230817 | 123300 | 6436257950 | 25900 | 25900 | 25900 | 25850 | 242 |
| 474 | 20230817 | 123200 | 6429991650 | 25950 | 25900 | 25950 | 25750 | 2248 |
| 475 | 20230817 | 123100 | 6371971250 | 25900 | 25850 | 25950 | 25850 | 365 |
| 476 | 20230817 | 123000 | 6362508950 | 25900 | 25850 | 25900 | 25800 | 1711 |
| 477 | 20230817 | 122900 | 6318231000 | 25850 | 25800 | 25850 | 25800 | 369 |
| 478 | 20230817 | 122800 | 6308702400 | 25850 | 25800 | 25850 | 25750 | 495 |
| 479 | 20230817 | 122700 | 6295931250 | 25800 | 25800 | 25800 | 25750 | 368 |
| 480 | 20230817 | 122600 | 6286437550 | 25800 | 25750 | 25800 | 25750 | 449 |
| 481 | 20230817 | 122500 | 6274854050 | 25800 | 25800 | 25800 | 25750 | 223 |
| 482 | 20230817 | 122400 | 6269107300 | 25800 | 25800 | 25800 | 25750 | 283 |
| 483 | 20230817 | 122300 | 6261806650 | 25800 | 25750 | 25800 | 25750 | 156 |
| 484 | 20230817 | 122200 | 6257789450 | 25700 | 25750 | 25750 | 25700 | 280 |
| 485 | 20230817 | 122100 | 6250582650 | 25750 | 25700 | 25800 | 25700 | 152 |
| 486 | 20230817 | 122000 | 6246668250 | 25750 | 25700 | 25750 | 25700 | 247 |
| 487 | 20230817 | 121900 | 6240308500 | 25650 | 25650 | 25750 | 25650 | 147 |
| 488 | 20230817 | 121800 | 6236532850 | 25650 | 25650 | 25650 | 25650 | 202 |
| 489 | 20230817 | 121700 | 6231351550 | 25650 | 25750 | 25800 | 25650 | 292 |
| 490 | 20230817 | 121600 | 6223839400 | 25700 | 25750 | 25750 | 25650 | 83 |
| 491 | 20230817 | 121500 | 6221708450 | 25750 | 25700 | 25750 | 25700 | 177 |
| 492 | 20230817 | 121400 | 6217155150 | 25700 | 25700 | 25700 | 25550 | 249 |
| 493 | 20230817 | 121300 | 6210764500 | 25700 | 25700 | 25750 | 25600 | 159 |
| 494 | 20230817 | 121200 | 6206674700 | 25750 | 25700 | 25750 | 25600 | 215 |
| 495 | 20230817 | 121100 | 6201148600 | 25700 | 25550 | 25700 | 25500 | 308 |
| 496 | 20230817 | 121000 | 6193283950 | 25550 | 25650 | 25700 | 25550 | 695 |
| 497 | 20230817 | 120900 | 6175522700 | 25650 | 25600 | 25650 | 25600 | 256 |
| 498 | 20230817 | 120800 | 6168967750 | 25600 | 25600 | 25600 | 25550 | 152 |
| 499 | 20230817 | 120700 | 6165081400 | 25650 | 25650 | 25650 | 25600 | 334 |
| 500 | 20230817 | 120600 | 6156524650 | 25650 | 25700 | 25700 | 25600 | 325 |
| 501 | 20230817 | 120500 | 6148196200 | 25650 | 25650 | 25650 | 25600 | 217 |
| 502 | 20230817 | 120400 | 6142632850 | 25650 | 25600 | 25650 | 25600 | 254 |
| 503 | 20230817 | 120300 | 6136125450 | 25600 | 25600 | 25600 | 25550 | 196 |
| 504 | 20230817 | 120200 | 6131108550 | 25650 | 25600 | 25700 | 25600 | 161 |
| 505 | 20230817 | 120100 | 6126984100 | 25600 | 25600 | 25600 | 25550 | 125 |
| 506 | 20230817 | 120000 | 6123784850 | 25700 | 25600 | 25700 | 25600 | 313 |
| 507 | 20230817 | 115900 | 6115757350 | 25600 | 25700 | 25700 | 25600 | 72 |
| 508 | 20230817 | 115800 | 6113910150 | 25650 | 25750 | 25750 | 25600 | 383 |
| 509 | 20230817 | 115700 | 6104079600 | 25800 | 25650 | 25800 | 25600 | 157 |
| 510 | 20230817 | 115600 | 6100042800 | 25650 | 25650 | 25700 | 25600 | 167 |
| 511 | 20230817 | 115500 | 6095758450 | 25650 | 25750 | 25800 | 25650 | 396 |
| 512 | 20230817 | 115400 | 6085577150 | 25700 | 25650 | 25750 | 25650 | 285 |
| 513 | 20230817 | 115300 | 6078258300 | 25700 | 25750 | 25800 | 25650 | 387 |
| 514 | 20230817 | 115200 | 6068310900 | 25800 | 25750 | 25800 | 25700 | 360 |
| 515 | 20230817 | 115100 | 6059036900 | 25750 | 25700 | 25750 | 25700 | 323 |
| 516 | 20230817 | 115000 | 6050724500 | 25850 | 25800 | 25850 | 25750 | 299 |
| 517 | 20230817 | 114900 | 6043012500 | 25850 | 25900 | 25900 | 25800 | 133 |
| 518 | 20230817 | 114800 | 6039574750 | 25750 | 25850 | 25900 | 25700 | 599 |
| 519 | 20230817 | 114700 | 6024144150 | 25800 | 25700 | 25850 | 25700 | 1043 |
| 520 | 20230817 | 114600 | 5997197050 | 25700 | 25750 | 25800 | 25700 | 221 |
| 521 | 20230817 | 114500 | 5991499800 | 25750 | 25800 | 25850 | 25750 | 284 |
| 522 | 20230817 | 114400 | 5984175550 | 25800 | 25800 | 25800 | 25750 | 277 |
| 523 | 20230817 | 114300 | 5977037250 | 25800 | 25800 | 25850 | 25800 | 339 |
| 524 | 20230817 | 114200 | 5968290800 | 25800 | 25750 | 25800 | 25750 | 69 |
| 525 | 20230817 | 114100 | 5966510750 | 25800 | 25800 | 25800 | 25750 | 499 |
| 526 | 20230817 | 114000 | 5953645200 | 25850 | 25850 | 25850 | 25750 | 205 |
| 527 | 20230817 | 113900 | 5948349550 | 25850 | 25850 | 25850 | 25800 | 205 |
| 528 | 20230817 | 113800 | 5943050350 | 25800 | 25850 | 25850 | 25800 | 503 |
| 529 | 20230817 | 113700 | 5930068700 | 25800 | 25800 | 25850 | 25700 | 397 |
| 530 | 20230817 | 113600 | 5919825600 | 25800 | 25900 | 25900 | 25800 | 131 |
| 531 | 20230817 | 113500 | 5916440550 | 25900 | 25850 | 25900 | 25750 | 328 |
| 532 | 20230817 | 113400 | 5907958750 | 25850 | 25850 | 25850 | 25800 | 283 |
| 533 | 20230817 | 113300 | 5900643350 | 25800 | 25800 | 25850 | 25700 | 325 |
| 534 | 20230817 | 113200 | 5892284450 | 25800 | 25800 | 25850 | 25700 | 315 |
| 535 | 20230817 | 113100 | 5884151900 | 25800 | 25800 | 25850 | 25800 | 206 |
| 536 | 20230817 | 113000 | 5878836950 | 25800 | 25700 | 25800 | 25700 | 112 |
| 537 | 20230817 | 112900 | 5875957950 | 25700 | 25800 | 25800 | 25700 | 245 |
| 538 | 20230817 | 112800 | 5869648100 | 25800 | 25750 | 25800 | 25700 | 412 |
| 539 | 20230817 | 112700 | 5859034050 | 25750 | 25700 | 25750 | 25700 | 52 |
| 540 | 20230817 | 112600 | 5857695750 | 25750 | 25800 | 25800 | 25700 | 240 |
| 541 | 20230817 | 112500 | 5851519600 | 25800 | 25850 | 25900 | 25750 | 521 |
| 542 | 20230817 | 112400 | 5838075700 | 25900 | 25800 | 25900 | 25800 | 388 |
| 543 | 20230817 | 112300 | 5828055200 | 25800 | 25800 | 25800 | 25750 | 166 |
| 544 | 20230817 | 112200 | 5823773100 | 25800 | 25850 | 25850 | 25750 | 283 |
| 545 | 20230817 | 112100 | 5816478700 | 25850 | 25850 | 25850 | 25800 | 320 |
| 546 | 20230817 | 112000 | 5808207100 | 25850 | 25850 | 25850 | 25800 | 493 |
| 547 | 20230817 | 111900 | 5795473750 | 25850 | 25900 | 25900 | 25850 | 393 |
| 548 | 20230817 | 111800 | 5785306650 | 25900 | 25900 | 25950 | 25850 | 527 |
| 549 | 20230817 | 111700 | 5771668850 | 25900 | 25850 | 25900 | 25800 | 2498 |
| 550 | 20230817 | 111600 | 5707054700 | 25850 | 25700 | 25850 | 25700 | 3128 |
| 551 | 20230817 | 111500 | 5626359500 | 25700 | 25650 | 25750 | 25600 | 496 |
| 552 | 20230817 | 111400 | 5613620000 | 25700 | 25600 | 25700 | 25600 | 1145 |
| 553 | 20230817 | 111300 | 5584257250 | 25600 | 25650 | 25650 | 25550 | 151 |
| 554 | 20230817 | 111200 | 5580390950 | 25650 | 25600 | 25650 | 25550 | 179 |
| 555 | 20230817 | 111100 | 5575809100 | 25600 | 25450 | 25600 | 25400 | 1167 |
| 556 | 20230817 | 111000 | 5546076450 | 25450 | 25400 | 25500 | 25400 | 192 |
| 557 | 20230817 | 110900 | 5541190000 | 25400 | 25450 | 25500 | 25400 | 129 |
| 558 | 20230817 | 110800 | 5537901650 | 25500 | 25450 | 25500 | 25400 | 491 |
| 559 | 20230817 | 110700 | 5525400300 | 25400 | 25500 | 25550 | 25400 | 435 |
| 560 | 20230817 | 110600 | 5514329000 | 25550 | 25550 | 25550 | 25550 | 142 |
| 561 | 20230817 | 110500 | 5510700900 | 25550 | 25600 | 25600 | 25500 | 275 |
| 562 | 20230817 | 110400 | 5503676000 | 25550 | 25450 | 25600 | 25450 | 372 |
| 563 | 20230817 | 110300 | 5494186600 | 25500 | 25550 | 25600 | 25500 | 591 |
| 564 | 20230817 | 110200 | 5479108000 | 25550 | 25600 | 25650 | 25550 | 752 |
| 565 | 20230817 | 110100 | 5459884000 | 25650 | 25650 | 25700 | 25600 | 259 |
| 566 | 20230817 | 110000 | 5453247800 | 25600 | 25700 | 25700 | 25600 | 283 |
| 567 | 20230817 | 105900 | 5445999350 | 25700 | 25700 | 25700 | 25650 | 272 |
| 568 | 20230817 | 105800 | 5439009650 | 25650 | 25700 | 25700 | 25600 | 161 |
| 569 | 20230817 | 105700 | 5434880000 | 25700 | 25600 | 25700 | 25550 | 390 |
| 570 | 20230817 | 105600 | 5424890550 | 25650 | 25650 | 25650 | 25600 | 262 |
| 571 | 20230817 | 105500 | 5418179600 | 25550 | 25600 | 25650 | 25500 | 584 |
| 572 | 20230817 | 105400 | 5403249300 | 25600 | 25650 | 25650 | 25550 | 300 |
| 573 | 20230817 | 105300 | 5395564700 | 25650 | 25650 | 25650 | 25650 | 57 |
| 574 | 20230817 | 105200 | 5394102650 | 25650 | 25650 | 25650 | 25600 | 571 |
| 575 | 20230817 | 105100 | 5379464050 | 25650 | 25650 | 25700 | 25600 | 288 |
| 576 | 20230817 | 105000 | 5372073850 | 25650 | 25700 | 25750 | 25650 | 227 |
| 577 | 20230817 | 104900 | 5366239950 | 25750 | 25650 | 25750 | 25600 | 488 |
| 578 | 20230817 | 104800 | 5353713400 | 25700 | 25700 | 25700 | 25600 | 152 |
| 579 | 20230817 | 104700 | 5349814950 | 25700 | 25650 | 25700 | 25550 | 325 |
| 580 | 20230817 | 104600 | 5341482150 | 25700 | 25600 | 25700 | 25600 | 351 |
| 581 | 20230817 | 104500 | 5332475300 | 25700 | 25650 | 25700 | 25600 | 282 |
| 582 | 20230817 | 104400 | 5325246400 | 25700 | 25750 | 25750 | 25700 | 250 |
| 583 | 20230817 | 104300 | 5318817500 | 25750 | 25700 | 25750 | 25650 | 406 |
| 584 | 20230817 | 104200 | 5308383350 | 25700 | 25650 | 25750 | 25600 | 924 |
| 585 | 20230817 | 104100 | 5284646300 | 25700 | 25600 | 25700 | 25550 | 738 |
| 586 | 20230817 | 104000 | 5265710550 | 25550 | 25600 | 25600 | 25450 | 1087 |
| 587 | 20230817 | 103900 | 5237887750 | 25600 | 25600 | 25600 | 25450 | 157 |
| 588 | 20230817 | 103800 | 5233879300 | 25500 | 25500 | 25500 | 25450 | 337 |
| 589 | 20230817 | 103700 | 5225292500 | 25500 | 25400 | 25500 | 25400 | 486 |
| 590 | 20230817 | 103600 | 5212928300 | 25350 | 25500 | 25500 | 25350 | 306 |
| 591 | 20230817 | 103500 | 5205159800 | 25500 | 25400 | 25500 | 25400 | 255 |
| 592 | 20230817 | 103400 | 5198677900 | 25400 | 25550 | 25550 | 25350 | 934 |
| 593 | 20230817 | 103300 | 5174891400 | 25600 | 25600 | 25600 | 25500 | 256 |
| 594 | 20230817 | 103200 | 5168345500 | 25600 | 25650 | 25650 | 25600 | 180 |
| 595 | 20230817 | 103100 | 5163729800 | 25650 | 25600 | 25650 | 25500 | 399 |
| 596 | 20230817 | 103000 | 5153509300 | 25650 | 25600 | 25650 | 25600 | 368 |
| 597 | 20230817 | 102900 | 5144076800 | 25500 | 25600 | 25650 | 25500 | 716 |
| 598 | 20230817 | 102800 | 5125739450 | 25600 | 25600 | 25650 | 25550 | 671 |
| 599 | 20230817 | 102700 | 5108560900 | 25600 | 25550 | 25600 | 25500 | 587 |
| 600 | 20230817 | 102600 | 5093558750 | 25550 | 25600 | 25650 | 25550 | 767 |
| 601 | 20230817 | 102500 | 5073943100 | 25600 | 25600 | 25650 | 25550 | 811 |
| 602 | 20230817 | 102400 | 5053175450 | 25600 | 25350 | 25600 | 25350 | 3011 |
| 603 | 20230817 | 102300 | 4976559950 | 25350 | 25350 | 25400 | 25300 | 3236 |
| 604 | 20230817 | 102200 | 4894529750 | 25400 | 25400 | 25450 | 25400 | 330 |
| 605 | 20230817 | 102100 | 4886144700 | 25450 | 25450 | 25450 | 25350 | 855 |
| 606 | 20230817 | 102000 | 4864418550 | 25400 | 25400 | 25450 | 25400 | 728 |
| 607 | 20230817 | 101900 | 4845922750 | 25400 | 25350 | 25400 | 25300 | 474 |
| 608 | 20230817 | 101800 | 4833911350 | 25400 | 25250 | 25400 | 25250 | 720 |
| 609 | 20230817 | 101700 | 4815673800 | 25250 | 25350 | 25350 | 25250 | 418 |
| 610 | 20230817 | 101600 | 4805092050 | 25350 | 25250 | 25350 | 25250 | 1152 |
| 611 | 20230817 | 101500 | 4775955500 | 25250 | 25250 | 25350 | 25250 | 705 |
| 612 | 20230817 | 101400 | 4758136650 | 25200 | 25300 | 25300 | 25200 | 90 |
| 613 | 20230817 | 101300 | 4755864500 | 25300 | 25250 | 25300 | 25150 | 309 |
| 614 | 20230817 | 101200 | 4748071700 | 25250 | 25150 | 25300 | 25150 | 206 |
| 615 | 20230817 | 101100 | 4742883550 | 25200 | 25300 | 25300 | 25200 | 896 |
| 616 | 20230817 | 101000 | 4720275450 | 25350 | 25350 | 25400 | 25350 | 477 |
| 617 | 20230817 | 100900 | 4708172550 | 25400 | 25350 | 25400 | 25350 | 1053 |
| 618 | 20230817 | 100800 | 4681451100 | 25350 | 25350 | 25350 | 25250 | 220 |
| 619 | 20230817 | 100700 | 4675888900 | 25300 | 25400 | 25400 | 25300 | 278 |
| 620 | 20230817 | 100600 | 4668852100 | 25350 | 25300 | 25350 | 25200 | 1322 |
| 621 | 20230817 | 100500 | 4635377700 | 25300 | 25150 | 25300 | 25150 | 865 |
| 622 | 20230817 | 100400 | 4613528350 | 25150 | 25150 | 25200 | 25150 | 859 |
| 623 | 20230817 | 100300 | 4591895800 | 25150 | 25100 | 25200 | 25100 | 239 |
| 624 | 20230817 | 100200 | 4585885500 | 25100 | 25100 | 25150 | 25100 | 95 |
| 625 | 20230817 | 100100 | 4583497300 | 25100 | 25100 | 25150 | 25100 | 806 |
| 626 | 20230817 | 100000 | 4563245600 | 25100 | 25000 | 25150 | 25000 | 873 |
| 627 | 20230817 | 095900 | 4541367500 | 25000 | 24950 | 25000 | 24900 | 1310 |
| 628 | 20230817 | 095800 | 4508675200 | 24950 | 25050 | 25050 | 24950 | 1037 |
| 629 | 20230817 | 095700 | 4482781650 | 25050 | 25100 | 25100 | 25050 | 1496 |
| 630 | 20230817 | 095600 | 4445261350 | 25150 | 25100 | 25150 | 25100 | 1226 |
| 631 | 20230817 | 095500 | 4414459100 | 25100 | 25150 | 25150 | 25050 | 3002 |
| 632 | 20230817 | 095400 | 4339029550 | 25150 | 25050 | 25150 | 24950 | 434 |
| 633 | 20230817 | 095300 | 4328134600 | 24950 | 25100 | 25100 | 24950 | 7966 |
| 634 | 20230817 | 095200 | 4129081700 | 25050 | 25150 | 25150 | 25050 | 4756 |
| 635 | 20230817 | 095100 | 4009638850 | 25100 | 25000 | 25250 | 25000 | 3237 |
| 636 | 20230817 | 095000 | 3928385600 | 25000 | 24950 | 25000 | 24950 | 3990 |
| 637 | 20230817 | 094900 | 3828700100 | 24950 | 24850 | 25000 | 24800 | 3346 |
| 638 | 20230817 | 094800 | 3745297650 | 24800 | 24750 | 24800 | 24700 | 1733 |
| 639 | 20230817 | 094700 | 3702371950 | 24750 | 24650 | 24750 | 24650 | 16 |
| 640 | 20230817 | 094600 | 3701977350 | 24750 | 24700 | 24750 | 24650 | 411 |
| 641 | 20230817 | 094500 | 3691833100 | 24700 | 24700 | 24700 | 24650 | 173 |
| 642 | 20230817 | 094400 | 3687560750 | 24750 | 24700 | 24850 | 24600 | 2184 |
| 643 | 20230817 | 094300 | 3633604050 | 24550 | 24650 | 24650 | 24550 | 3286 |
| 644 | 20230817 | 094200 | 3552636050 | 24650 | 24750 | 24800 | 24550 | 2175 |
| 645 | 20230817 | 094100 | 3499034300 | 24650 | 24550 | 24700 | 24550 | 391 |
| 646 | 20230817 | 094000 | 3489413050 | 24450 | 24600 | 24600 | 24450 | 2808 |
| 647 | 20230817 | 093900 | 3420538550 | 24600 | 24650 | 24650 | 24500 | 2909 |
| 648 | 20230817 | 093800 | 3349006800 | 24650 | 24750 | 24850 | 24650 | 4238 |
| 649 | 20230817 | 093700 | 3244196000 | 24800 | 24700 | 24800 | 24650 | 5703 |
| 650 | 20230817 | 093600 | 3102937000 | 24700 | 24600 | 24700 | 24600 | 3596 |
| 651 | 20230817 | 093500 | 3014335350 | 24600 | 24550 | 24650 | 24450 | 1506 |
| 652 | 20230817 | 093400 | 2977294900 | 24600 | 24500 | 24600 | 24450 | 702 |
| 653 | 20230817 | 093300 | 2960079900 | 24400 | 24500 | 24500 | 24400 | 414 |
| 654 | 20230817 | 093200 | 2949966550 | 24500 | 24550 | 24550 | 24350 | 599 |
| 655 | 20230817 | 093100 | 2935319850 | 24550 | 24300 | 24550 | 24250 | 1957 |
| 656 | 20230817 | 093000 | 2887793250 | 24250 | 24300 | 24400 | 24250 | 8158 |
| 657 | 20230817 | 092900 | 2689287650 | 24300 | 24300 | 24400 | 24250 | 5817 |
| 658 | 20230817 | 092800 | 2547952800 | 24300 | 24350 | 24400 | 24300 | 4104 |
| 659 | 20230817 | 092700 | 2448014400 | 24400 | 24400 | 24450 | 24300 | 4383 |
| 660 | 20230817 | 092600 | 2341244900 | 24350 | 24450 | 24500 | 24300 | 4983 |
| 661 | 20230817 | 092500 | 2219766250 | 24450 | 24500 | 24700 | 24450 | 5354 |
| 662 | 20230817 | 092400 | 2088415650 | 24450 | 24600 | 24700 | 24450 | 7136 |
| 663 | 20230817 | 092300 | 1913376700 | 24650 | 24650 | 24700 | 24600 | 4191 |
| 664 | 20230817 | 092200 | 1810057100 | 24550 | 24500 | 24700 | 24450 | 4455 |
| 665 | 20230817 | 092100 | 1700678150 | 24500 | 24600 | 24600 | 24450 | 4752 |
| 666 | 20230817 | 092000 | 1584165800 | 24650 | 24750 | 24900 | 24550 | 7142 |
| 667 | 20230817 | 091900 | 1407817150 | 24700 | 24800 | 24900 | 24700 | 4592 |
| 668 | 20230817 | 091800 | 1294140800 | 24750 | 25000 | 25000 | 24700 | 7734 |
| 669 | 20230817 | 091700 | 1101755750 | 25000 | 25000 | 25100 | 25000 | 3612 |
| 670 | 20230817 | 091600 | 1011310400 | 25000 | 25150 | 25150 | 25000 | 6133 |
| 671 | 20230817 | 091500 | 857574550 | 25100 | 25400 | 25400 | 25100 | 3698 |
| 672 | 20230817 | 091400 | 764498350 | 25350 | 25350 | 25350 | 25350 | 189 |
| 673 | 20230817 | 091300 | 759707200 | 25200 | 25300 | 25400 | 25200 | 1263 |
| 674 | 20230817 | 091200 | 727769700 | 25300 | 25300 | 25400 | 25250 | 1289 |
| 675 | 20230817 | 091100 | 695133450 | 25300 | 25300 | 25350 | 25050 | 4983 |
| 676 | 20230817 | 091000 | 569770700 | 25300 | 25300 | 25500 | 25250 | 2311 |
| 677 | 20230817 | 090900 | 511200150 | 25350 | 25500 | 25600 | 25300 | 3758 |
| 678 | 20230817 | 090800 | 415696700 | 25500 | 25650 | 25650 | 25500 | 4830 |
| 679 | 20230817 | 090700 | 292169850 | 25650 | 25650 | 25650 | 25600 | 1265 |
| 680 | 20230817 | 090600 | 259740850 | 25650 | 25750 | 25800 | 25650 | 1207 |
| 681 | 20230817 | 090500 | 228751650 | 25800 | 25650 | 25850 | 25650 | 189 |
| 682 | 20230817 | 090400 | 223884550 | 25800 | 25600 | 25800 | 25550 | 1153 |
| 683 | 20230817 | 090300 | 194382050 | 25550 | 25850 | 25850 | 25550 | 1509 |
| 684 | 20230817 | 090200 | 155717000 | 25850 | 25900 | 25900 | 25700 | 2391 |
| 685 | 20230817 | 090100 | 94068250 | 25900 | 26100 | 26100 | 25900 | 864 |
| 686 | 20230817 | 090000 | 71598400 | 26100 | 25800 | 26450 | 25800 | 2749 |