38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 204100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 6034 |
| 3 | 20230817 | 204000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20230817 | 203900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20230817 | 203800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20230817 | 203700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20230817 | 203600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20230817 | 203500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20230817 | 203400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20230817 | 203300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20230817 | 203200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20230817 | 203100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20230817 | 203000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20230817 | 202900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20230817 | 202800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20230817 | 202700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20230817 | 202600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20230817 | 202500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20230817 | 202400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20230817 | 202300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20230817 | 202200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20230817 | 202100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20230817 | 202000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20230817 | 201900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20230817 | 201800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20230817 | 201700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20230817 | 201600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20230817 | 201500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20230817 | 201400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20230817 | 201300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20230817 | 201200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20230817 | 201100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 6034 |
| 33 | 20230817 | 201000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20230817 | 200900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20230817 | 200800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20230817 | 200700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20230817 | 200600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20230817 | 200500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20230817 | 200400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20230817 | 200300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20230817 | 200200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20230817 | 200100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20230817 | 200000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20230817 | 195900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20230817 | 195800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20230817 | 195700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20230817 | 195600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20230817 | 195500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20230817 | 195400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20230817 | 195300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20230817 | 195200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20230817 | 195100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20230817 | 195000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20230817 | 194900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20230817 | 194800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20230817 | 194700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20230817 | 194600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20230817 | 194500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20230817 | 194400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20230817 | 194300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20230817 | 194200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20230817 | 194100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 6034 |
| 63 | 20230817 | 194000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20230817 | 193900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20230817 | 193800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20230817 | 193700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20230817 | 193600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20230817 | 193500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20230817 | 193400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20230817 | 193300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20230817 | 193200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20230817 | 193100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20230817 | 193000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20230817 | 192900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20230817 | 192800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20230817 | 192700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20230817 | 192600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20230817 | 192500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20230817 | 192400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20230817 | 192300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20230817 | 192200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20230817 | 192100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20230817 | 192000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20230817 | 191900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20230817 | 191800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20230817 | 191700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20230817 | 191600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20230817 | 191500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20230817 | 191400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20230817 | 191300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20230817 | 191200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20230817 | 191100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 6034 |
| 93 | 20230817 | 191000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20230817 | 190900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20230817 | 190800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20230817 | 190700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20230817 | 190600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20230817 | 190500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20230817 | 190400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20230817 | 190300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20230817 | 190200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20230817 | 190100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20230817 | 190000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20230817 | 185900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20230817 | 185800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20230817 | 185700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20230817 | 185600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20230817 | 185500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20230817 | 185400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20230817 | 185300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20230817 | 185200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20230817 | 185100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20230817 | 185000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20230817 | 184900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20230817 | 184800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20230817 | 184700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20230817 | 184600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20230817 | 184500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20230817 | 184400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20230817 | 184300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20230817 | 184200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20230817 | 184100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 6034 |
| 123 | 20230817 | 184000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20230817 | 183900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20230817 | 183800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20230817 | 183700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20230817 | 183600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20230817 | 183500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20230817 | 183400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20230817 | 183300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20230817 | 183200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20230817 | 183100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20230817 | 183000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20230817 | 182900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20230817 | 182800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20230817 | 182700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20230817 | 182600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20230817 | 182500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20230817 | 182400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20230817 | 182300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20230817 | 182200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20230817 | 182100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20230817 | 182000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20230817 | 181900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20230817 | 181800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20230817 | 181700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20230817 | 181600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20230817 | 181500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20230817 | 181400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20230817 | 181300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20230817 | 181200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20230817 | 181100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 6034 |
| 153 | 20230817 | 181000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20230817 | 180900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20230817 | 180800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20230817 | 180700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20230817 | 180600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20230817 | 180500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20230817 | 180400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20230817 | 180300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20230817 | 180200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20230817 | 180100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20230817 | 180000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20230817 | 175900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20230817 | 175800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20230817 | 175700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20230817 | 175600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20230817 | 175500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20230817 | 175400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20230817 | 175300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20230817 | 175200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20230817 | 175100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20230817 | 175000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20230817 | 174900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20230817 | 174800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20230817 | 174700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20230817 | 174600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20230817 | 174500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20230817 | 174400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20230817 | 174300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20230817 | 174200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20230817 | 174100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 6034 |
| 183 | 20230817 | 174000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20230817 | 173900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 185 | 20230817 | 173800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 186 | 20230817 | 173700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 187 | 20230817 | 173600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 188 | 20230817 | 173500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 189 | 20230817 | 173400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 190 | 20230817 | 173300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 191 | 20230817 | 173200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 192 | 20230817 | 173100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 193 | 20230817 | 173000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20230817 | 172900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20230817 | 172800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20230817 | 172700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20230817 | 172600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20230817 | 172500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20230817 | 172400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20230817 | 172300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20230817 | 172200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20230817 | 172100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20230817 | 172000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20230817 | 171900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 205 | 20230817 | 171800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 206 | 20230817 | 171700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 207 | 20230817 | 171600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 208 | 20230817 | 171500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 209 | 20230817 | 171400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 210 | 20230817 | 171300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 211 | 20230817 | 171200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 212 | 20230817 | 171100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 6034 |
| 213 | 20230817 | 171000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 214 | 20230817 | 170900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 215 | 20230817 | 170800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 216 | 20230817 | 170700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 217 | 20230817 | 170600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 218 | 20230817 | 170500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 219 | 20230817 | 170400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 220 | 20230817 | 170300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 221 | 20230817 | 170200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 222 | 20230817 | 170100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 223 | 20230817 | 170000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 224 | 20230817 | 165900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 225 | 20230817 | 165800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 226 | 20230817 | 165700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 227 | 20230817 | 165600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 228 | 20230817 | 165500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 229 | 20230817 | 165400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 230 | 20230817 | 165300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 231 | 20230817 | 165200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 232 | 20230817 | 165100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 233 | 20230817 | 165000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 234 | 20230817 | 164900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 235 | 20230817 | 164800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 236 | 20230817 | 164700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 237 | 20230817 | 164600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 238 | 20230817 | 164500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 239 | 20230817 | 164400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 240 | 20230817 | 164300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 241 | 20230817 | 164200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 242 | 20230817 | 164100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 6034 |
| 243 | 20230817 | 164000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 244 | 20230817 | 163900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 245 | 20230817 | 163800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 246 | 20230817 | 163700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 247 | 20230817 | 163600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 248 | 20230817 | 163500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 249 | 20230817 | 163400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 250 | 20230817 | 163300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 251 | 20230817 | 163200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 252 | 20230817 | 163100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 253 | 20230817 | 163000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 254 | 20230817 | 162900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 255 | 20230817 | 162800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 256 | 20230817 | 162700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 257 | 20230817 | 162600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 258 | 20230817 | 162500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 259 | 20230817 | 162400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 260 | 20230817 | 162300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 261 | 20230817 | 162200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 262 | 20230817 | 162100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 263 | 20230817 | 162000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 264 | 20230817 | 161900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 265 | 20230817 | 161800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 266 | 20230817 | 161700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 267 | 20230817 | 161600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 268 | 20230817 | 161500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 269 | 20230817 | 161400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 270 | 20230817 | 161300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 271 | 20230817 | 161200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 272 | 20230817 | 161100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 6034 |
| 273 | 20230817 | 161000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 274 | 20230817 | 160900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 275 | 20230817 | 160800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 276 | 20230817 | 160700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 277 | 20230817 | 160600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 278 | 20230817 | 160500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 279 | 20230817 | 160400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 280 | 20230817 | 160300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 281 | 20230817 | 160200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 282 | 20230817 | 160100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 283 | 20230817 | 160000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 284 | 20230817 | 155900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 285 | 20230817 | 155800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 286 | 20230817 | 155700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 287 | 20230817 | 155600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 288 | 20230817 | 155500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 289 | 20230817 | 155400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 290 | 20230817 | 155300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 291 | 20230817 | 155200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 292 | 20230817 | 155100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 293 | 20230817 | 155000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 294 | 20230817 | 154900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 295 | 20230817 | 154800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 296 | 20230817 | 154700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 297 | 20230817 | 154600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 298 | 20230817 | 154500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 299 | 20230817 | 154400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 300 | 20230817 | 154300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 301 | 20230817 | 154200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 302 | 20230817 | 154100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 6034 |
| 303 | 20230817 | 154000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 304 | 20230817 | 153900 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 305 | 20230817 | 153800 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 306 | 20230817 | 153700 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 307 | 20230817 | 153600 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 308 | 20230817 | 153500 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 309 | 20230817 | 153400 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 310 | 20230817 | 153300 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 311 | 20230817 | 153200 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 312 | 20230817 | 153100 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 313 | 20230817 | 153000 | 28087983050 | 33500 | 33500 | 33500 | 33500 | 6034 |
| 314 | 20230817 | 152900 | 27885844050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 315 | 20230817 | 152800 | 27885844050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 316 | 20230817 | 152700 | 27885844050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 317 | 20230817 | 152600 | 27885844050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 318 | 20230817 | 152500 | 27885844050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 319 | 20230817 | 152400 | 27885844050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 320 | 20230817 | 152300 | 27885844050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 321 | 20230817 | 152200 | 27885844050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 322 | 20230817 | 152100 | 27885844050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 323 | 20230817 | 152000 | 27885844050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 324 | 20230817 | 151900 | 27885844050 | 33750 | 33700 | 33800 | 33650 | 6697 |
| 325 | 20230817 | 151800 | 27659973050 | 33700 | 33600 | 33700 | 33600 | 1671 |
| 326 | 20230817 | 151700 | 27603751400 | 33600 | 33650 | 33650 | 33500 | 795 |
| 327 | 20230817 | 151600 | 27577052100 | 33650 | 33550 | 33650 | 33500 | 2690 |
| 328 | 20230817 | 151500 | 27486752550 | 33550 | 33500 | 33550 | 33450 | 803 |
| 329 | 20230817 | 151400 | 27459857950 | 33500 | 33600 | 33600 | 33450 | 2268 |
| 330 | 20230817 | 151300 | 27383760350 | 33550 | 33600 | 33600 | 33550 | 643 |
| 331 | 20230817 | 151200 | 27362178700 | 33600 | 33500 | 33600 | 33500 | 916 |
| 332 | 20230817 | 151100 | 27331450400 | 33550 | 33650 | 33650 | 33550 | 1508 |
| 333 | 20230817 | 151000 | 27280804600 | 33600 | 33600 | 33650 | 33550 | 648 |
| 334 | 20230817 | 150900 | 27259023150 | 33650 | 33550 | 33650 | 33550 | 517 |
| 335 | 20230817 | 150800 | 27241657650 | 33600 | 33600 | 33600 | 33550 | 480 |
| 336 | 20230817 | 150700 | 27225535850 | 33600 | 33600 | 33650 | 33550 | 2011 |
| 337 | 20230817 | 150600 | 27157978700 | 33650 | 33650 | 33650 | 33600 | 783 |
| 338 | 20230817 | 150500 | 27131652000 | 33600 | 33550 | 33600 | 33550 | 1384 |
| 339 | 20230817 | 150400 | 27085178550 | 33550 | 33500 | 33550 | 33400 | 7356 |
| 340 | 20230817 | 150300 | 26838779550 | 33400 | 33400 | 33500 | 33400 | 3040 |
| 341 | 20230817 | 150200 | 26737065150 | 33400 | 33350 | 33450 | 33350 | 864 |
| 342 | 20230817 | 150100 | 26708215500 | 33350 | 33300 | 33350 | 33300 | 1197 |
| 343 | 20230817 | 150000 | 26668347350 | 33350 | 33400 | 33450 | 33300 | 1146 |
| 344 | 20230817 | 145900 | 26630098650 | 33400 | 33400 | 33450 | 33350 | 1504 |
| 345 | 20230817 | 145800 | 26579864900 | 33350 | 33350 | 33450 | 33250 | 1086 |
| 346 | 20230817 | 145700 | 26543597850 | 33350 | 33350 | 33450 | 33300 | 875 |
| 347 | 20230817 | 145600 | 26514412300 | 33400 | 33250 | 33400 | 33200 | 1077 |
| 348 | 20230817 | 145500 | 26478510500 | 33350 | 33250 | 33350 | 33200 | 1104 |
| 349 | 20230817 | 145400 | 26441817800 | 33200 | 33150 | 33350 | 33150 | 1619 |
| 350 | 20230817 | 145300 | 26388015650 | 33150 | 33200 | 33200 | 33100 | 1239 |
| 351 | 20230817 | 145200 | 26346947200 | 33150 | 33300 | 33300 | 33150 | 1983 |
| 352 | 20230817 | 145100 | 26281131950 | 33300 | 33250 | 33300 | 33200 | 850 |
| 353 | 20230817 | 145000 | 26252887550 | 33250 | 33300 | 33350 | 33200 | 1519 |
| 354 | 20230817 | 144900 | 26202425650 | 33300 | 33200 | 33450 | 33200 | 1128 |
| 355 | 20230817 | 144800 | 26164786000 | 33200 | 33150 | 33200 | 33100 | 420 |
| 356 | 20230817 | 144700 | 26150846650 | 33100 | 33150 | 33250 | 33100 | 2332 |
| 357 | 20230817 | 144600 | 26073496600 | 33150 | 33100 | 33150 | 33100 | 650 |
| 358 | 20230817 | 144500 | 26051959250 | 33050 | 33150 | 33200 | 33050 | 3173 |
| 359 | 20230817 | 144400 | 25946845200 | 33150 | 33300 | 33300 | 33150 | 2402 |
| 360 | 20230817 | 144300 | 25867069700 | 33300 | 33300 | 33300 | 33200 | 1331 |
| 361 | 20230817 | 144200 | 25822790100 | 33300 | 33250 | 33300 | 33200 | 617 |
| 362 | 20230817 | 144100 | 25802269650 | 33300 | 33400 | 33400 | 33200 | 583 |
| 363 | 20230817 | 144000 | 25782875650 | 33250 | 33450 | 33450 | 33250 | 1620 |
| 364 | 20230817 | 143900 | 25728830600 | 33450 | 33400 | 33500 | 33350 | 907 |
| 365 | 20230817 | 143800 | 25698538650 | 33400 | 33350 | 33450 | 33300 | 596 |
| 366 | 20230817 | 143700 | 25678665000 | 33350 | 33350 | 33350 | 33250 | 578 |
| 367 | 20230817 | 143600 | 25659418300 | 33400 | 33200 | 33500 | 33150 | 2067 |
| 368 | 20230817 | 143500 | 25590606550 | 33100 | 33200 | 33250 | 33100 | 2213 |
| 369 | 20230817 | 143400 | 25517225550 | 33200 | 33600 | 33600 | 33200 | 3221 |
| 370 | 20230817 | 143300 | 25409824750 | 33550 | 33600 | 33600 | 33550 | 892 |
| 371 | 20230817 | 143200 | 25379884400 | 33550 | 33700 | 33750 | 33500 | 2621 |
| 372 | 20230817 | 143100 | 25291650050 | 33650 | 33750 | 33750 | 33600 | 1573 |
| 373 | 20230817 | 143000 | 25238640900 | 33750 | 33900 | 33950 | 33700 | 2013 |
| 374 | 20230817 | 142900 | 25170606200 | 33900 | 33700 | 34000 | 33700 | 5566 |
| 375 | 20230817 | 142800 | 24982027150 | 33700 | 33500 | 33850 | 33500 | 8270 |
| 376 | 20230817 | 142700 | 24703255450 | 33550 | 33300 | 33550 | 33200 | 2146 |
| 377 | 20230817 | 142600 | 24631499550 | 33300 | 33300 | 33450 | 33200 | 535 |
| 378 | 20230817 | 142500 | 24613678150 | 33200 | 33450 | 33450 | 33200 | 3426 |
| 379 | 20230817 | 142400 | 24499463250 | 33400 | 33500 | 33500 | 33400 | 1194 |
| 380 | 20230817 | 142300 | 24459527500 | 33500 | 33650 | 33650 | 33450 | 2092 |
| 381 | 20230817 | 142200 | 24389389000 | 33650 | 33550 | 33650 | 33550 | 3831 |
| 382 | 20230817 | 142100 | 24260690600 | 33500 | 33450 | 33500 | 33450 | 2204 |
| 383 | 20230817 | 142000 | 24186868250 | 33450 | 33450 | 33450 | 33350 | 2036 |
| 384 | 20230817 | 141900 | 24118805100 | 33450 | 33350 | 33450 | 33350 | 656 |
| 385 | 20230817 | 141800 | 24096892550 | 33350 | 33250 | 33400 | 33250 | 1826 |
| 386 | 20230817 | 141700 | 24036010750 | 33200 | 33250 | 33250 | 33200 | 936 |
| 387 | 20230817 | 141600 | 24004897200 | 33250 | 33200 | 33250 | 33200 | 1574 |
| 388 | 20230817 | 141500 | 23952624150 | 33200 | 33100 | 33200 | 33100 | 1349 |
| 389 | 20230817 | 141400 | 23907880650 | 33100 | 33100 | 33100 | 33050 | 782 |
| 390 | 20230817 | 141300 | 23882003000 | 33150 | 33100 | 33200 | 33100 | 268 |
| 391 | 20230817 | 141200 | 23873117350 | 33150 | 33100 | 33150 | 33100 | 485 |
| 392 | 20230817 | 141100 | 23857059100 | 33050 | 33150 | 33150 | 33050 | 578 |
| 393 | 20230817 | 141000 | 23837926400 | 33200 | 33250 | 33250 | 33100 | 1409 |
| 394 | 20230817 | 140900 | 23791130700 | 33250 | 33250 | 33250 | 33200 | 425 |
| 395 | 20230817 | 140800 | 23777014000 | 33250 | 33250 | 33300 | 33150 | 985 |
| 396 | 20230817 | 140700 | 23744273850 | 33250 | 33200 | 33300 | 33200 | 1062 |
| 397 | 20230817 | 140600 | 23708980550 | 33200 | 33150 | 33250 | 33100 | 624 |
| 398 | 20230817 | 140500 | 23688279500 | 33200 | 33200 | 33250 | 33100 | 578 |
| 399 | 20230817 | 140400 | 23669106850 | 33200 | 33200 | 33250 | 33150 | 2255 |
| 400 | 20230817 | 140300 | 23594286700 | 33200 | 33150 | 33250 | 33150 | 1478 |
| 401 | 20230817 | 140200 | 23545236650 | 33100 | 33050 | 33150 | 33050 | 630 |
| 402 | 20230817 | 140100 | 23524406750 | 33050 | 33050 | 33150 | 33000 | 2303 |
| 403 | 20230817 | 140000 | 23448206100 | 33000 | 33000 | 33050 | 32950 | 736 |
| 404 | 20230817 | 135900 | 23423915850 | 33000 | 33050 | 33050 | 32900 | 304 |
| 405 | 20230817 | 135800 | 23413887150 | 33050 | 33000 | 33100 | 33000 | 838 |
| 406 | 20230817 | 135700 | 23386191850 | 32950 | 32850 | 33050 | 32800 | 1542 |
| 407 | 20230817 | 135600 | 23335447950 | 32850 | 32900 | 32900 | 32800 | 701 |
| 408 | 20230817 | 135500 | 23312408900 | 32900 | 32850 | 32900 | 32800 | 676 |
| 409 | 20230817 | 135400 | 23290206900 | 32800 | 32950 | 32950 | 32800 | 552 |
| 410 | 20230817 | 135300 | 23272052350 | 32950 | 32900 | 32950 | 32850 | 1290 |
| 411 | 20230817 | 135200 | 23229643700 | 32950 | 33000 | 33000 | 32850 | 1024 |
| 412 | 20230817 | 135100 | 23195943850 | 33050 | 33050 | 33100 | 32950 | 2259 |
| 413 | 20230817 | 135000 | 23121364550 | 33100 | 33050 | 33100 | 33000 | 1114 |
| 414 | 20230817 | 134900 | 23084536950 | 33050 | 33050 | 33050 | 33000 | 983 |
| 415 | 20230817 | 134800 | 23052071300 | 33050 | 33000 | 33100 | 33000 | 573 |
| 416 | 20230817 | 134700 | 23033150100 | 33000 | 32650 | 33100 | 32650 | 3488 |
| 417 | 20230817 | 134600 | 22918641250 | 32700 | 32750 | 32750 | 32650 | 3441 |
| 418 | 20230817 | 134500 | 22806116950 | 32750 | 32800 | 32800 | 32700 | 2136 |
| 419 | 20230817 | 134400 | 22736157100 | 32800 | 32800 | 32800 | 32750 | 492 |
| 420 | 20230817 | 134300 | 22720019750 | 32750 | 32850 | 32850 | 32750 | 1080 |
| 421 | 20230817 | 134200 | 22684590300 | 32850 | 32800 | 32850 | 32800 | 1484 |
| 422 | 20230817 | 134100 | 22635888400 | 32850 | 32900 | 32900 | 32800 | 794 |
| 423 | 20230817 | 134000 | 22609812100 | 32900 | 32900 | 33000 | 32850 | 553 |
| 424 | 20230817 | 133900 | 22591603500 | 32950 | 32850 | 32950 | 32800 | 1174 |
| 425 | 20230817 | 133800 | 22553029750 | 32850 | 32950 | 32950 | 32800 | 654 |
| 426 | 20230817 | 133700 | 22531517500 | 33000 | 32800 | 33000 | 32800 | 1639 |
| 427 | 20230817 | 133600 | 22477655200 | 32800 | 32850 | 32850 | 32750 | 1023 |
| 428 | 20230817 | 133500 | 22444104050 | 32800 | 32850 | 32850 | 32800 | 575 |
| 429 | 20230817 | 133400 | 22425231250 | 32850 | 32800 | 32850 | 32750 | 899 |
| 430 | 20230817 | 133300 | 22395771300 | 32750 | 32750 | 32850 | 32700 | 610 |
| 431 | 20230817 | 133200 | 22375786850 | 32750 | 32750 | 32750 | 32700 | 1281 |
| 432 | 20230817 | 133100 | 22333889850 | 32700 | 32750 | 32750 | 32700 | 1580 |
| 433 | 20230817 | 133000 | 22282208600 | 32750 | 32700 | 32750 | 32700 | 2196 |
| 434 | 20230817 | 132900 | 22210377000 | 32700 | 32800 | 32850 | 32700 | 787 |
| 435 | 20230817 | 132800 | 22184625400 | 32800 | 32900 | 32950 | 32750 | 2516 |
| 436 | 20230817 | 132700 | 22102120650 | 32850 | 32950 | 32950 | 32800 | 398 |
| 437 | 20230817 | 132600 | 22089035650 | 32950 | 33000 | 33000 | 32750 | 843 |
| 438 | 20230817 | 132500 | 22061344900 | 33050 | 33100 | 33100 | 32800 | 2952 |
| 439 | 20230817 | 132400 | 21964273550 | 33100 | 33100 | 33100 | 33000 | 543 |
| 440 | 20230817 | 132300 | 21946313500 | 33100 | 33050 | 33150 | 32900 | 2369 |
| 441 | 20230817 | 132200 | 21868188400 | 33050 | 33200 | 33200 | 33050 | 1480 |
| 442 | 20230817 | 132100 | 21819136750 | 33200 | 33100 | 33200 | 33100 | 916 |
| 443 | 20230817 | 132000 | 21788764700 | 33100 | 33050 | 33150 | 33000 | 1712 |
| 444 | 20230817 | 131900 | 21732089700 | 32900 | 33000 | 33100 | 32900 | 1227 |
| 445 | 20230817 | 131800 | 21691634350 | 32950 | 32900 | 33000 | 32900 | 521 |
| 446 | 20230817 | 131700 | 21674454250 | 32950 | 32950 | 32950 | 32850 | 594 |
| 447 | 20230817 | 131600 | 21654902650 | 32950 | 32900 | 32950 | 32850 | 540 |
| 448 | 20230817 | 131500 | 21637140950 | 33000 | 32950 | 33000 | 32900 | 451 |
| 449 | 20230817 | 131400 | 21622279100 | 32950 | 32950 | 32950 | 32900 | 1262 |
| 450 | 20230817 | 131300 | 21580701950 | 32950 | 33000 | 33000 | 32950 | 356 |
| 451 | 20230817 | 131200 | 21568958400 | 33050 | 33100 | 33100 | 32950 | 951 |
| 452 | 20230817 | 131100 | 21537551250 | 33100 | 33150 | 33150 | 33000 | 1280 |
| 453 | 20230817 | 131000 | 21495212500 | 33150 | 33100 | 33150 | 33100 | 649 |
| 454 | 20230817 | 130900 | 21473699250 | 33150 | 33000 | 33200 | 33000 | 1229 |
| 455 | 20230817 | 130800 | 21433027350 | 33000 | 32950 | 33050 | 32950 | 625 |
| 456 | 20230817 | 130700 | 21412402350 | 32950 | 32850 | 32950 | 32800 | 641 |
| 457 | 20230817 | 130600 | 21391339850 | 32850 | 32850 | 32900 | 32800 | 566 |
| 458 | 20230817 | 130500 | 21372761250 | 32800 | 32700 | 32800 | 32700 | 1722 |
| 459 | 20230817 | 130400 | 21316415650 | 32700 | 32750 | 32750 | 32700 | 802 |
| 460 | 20230817 | 130300 | 21290163050 | 32750 | 32850 | 32850 | 32700 | 1639 |
| 461 | 20230817 | 130200 | 21236479050 | 32850 | 32900 | 32900 | 32800 | 1144 |
| 462 | 20230817 | 130100 | 21198925450 | 32850 | 33000 | 33000 | 32850 | 326 |
| 463 | 20230817 | 130000 | 21188194250 | 32950 | 32800 | 32950 | 32800 | 748 |
| 464 | 20230817 | 125900 | 21163611700 | 32800 | 32850 | 32900 | 32800 | 554 |
| 465 | 20230817 | 125800 | 21145419300 | 32900 | 32950 | 32950 | 32850 | 803 |
| 466 | 20230817 | 125700 | 21118998050 | 32900 | 32800 | 32950 | 32800 | 1077 |
| 467 | 20230817 | 125600 | 21083569950 | 32850 | 32850 | 32850 | 32800 | 424 |
| 468 | 20230817 | 125500 | 21069641950 | 32850 | 32800 | 32850 | 32750 | 460 |
| 469 | 20230817 | 125400 | 21054549800 | 32800 | 32800 | 32850 | 32800 | 526 |
| 470 | 20230817 | 125300 | 21037289750 | 32800 | 32800 | 32800 | 32750 | 363 |
| 471 | 20230817 | 125200 | 21025388750 | 32800 | 32750 | 32850 | 32750 | 231 |
| 472 | 20230817 | 125100 | 21017806450 | 32750 | 32800 | 32900 | 32700 | 626 |
| 473 | 20230817 | 125000 | 20997273350 | 32800 | 32650 | 32850 | 32600 | 2003 |
| 474 | 20230817 | 124900 | 20931744450 | 32650 | 32650 | 32700 | 32600 | 1172 |
| 475 | 20230817 | 124800 | 20893480450 | 32650 | 32650 | 32650 | 32550 | 449 |
| 476 | 20230817 | 124700 | 20878840350 | 32650 | 32750 | 32750 | 32500 | 4989 |
| 477 | 20230817 | 124600 | 20716110350 | 32750 | 32750 | 32850 | 32700 | 585 |
| 478 | 20230817 | 124500 | 20696953600 | 32800 | 32850 | 32900 | 32750 | 768 |
| 479 | 20230817 | 124400 | 20671756150 | 32800 | 32850 | 32900 | 32800 | 1205 |
| 480 | 20230817 | 124300 | 20632209800 | 32850 | 32900 | 32900 | 32850 | 149 |
| 481 | 20230817 | 124200 | 20627313150 | 33000 | 32950 | 33000 | 32900 | 961 |
| 482 | 20230817 | 124100 | 20595665150 | 32950 | 32950 | 33000 | 32900 | 552 |
| 483 | 20230817 | 124000 | 20577482150 | 32950 | 33000 | 33000 | 32950 | 543 |
| 484 | 20230817 | 123900 | 20559582750 | 33000 | 32950 | 33050 | 32900 | 683 |
| 485 | 20230817 | 123800 | 20537086150 | 32950 | 33100 | 33100 | 32950 | 286 |
| 486 | 20230817 | 123700 | 20527644200 | 33100 | 33100 | 33100 | 33000 | 149 |
| 487 | 20230817 | 123600 | 20522713900 | 32950 | 33050 | 33150 | 32900 | 975 |
| 488 | 20230817 | 123500 | 20490535650 | 33100 | 33050 | 33100 | 32950 | 1623 |
| 489 | 20230817 | 123400 | 20436961000 | 33050 | 33000 | 33100 | 33000 | 205 |
| 490 | 20230817 | 123300 | 20430187600 | 33050 | 33050 | 33150 | 33000 | 1106 |
| 491 | 20230817 | 123200 | 20393641300 | 33050 | 33100 | 33150 | 33050 | 311 |
| 492 | 20230817 | 123100 | 20383346550 | 33100 | 33150 | 33150 | 33100 | 137 |
| 493 | 20230817 | 123000 | 20378810950 | 33150 | 33050 | 33150 | 33050 | 746 |
| 494 | 20230817 | 122900 | 20354119000 | 33150 | 33100 | 33150 | 33000 | 420 |
| 495 | 20230817 | 122800 | 20340224450 | 33150 | 33050 | 33150 | 33000 | 835 |
| 496 | 20230817 | 122700 | 20312587150 | 33000 | 33000 | 33050 | 33000 | 521 |
| 497 | 20230817 | 122600 | 20295390950 | 32950 | 32950 | 33000 | 32950 | 377 |
| 498 | 20230817 | 122500 | 20282959750 | 32950 | 32950 | 33050 | 32900 | 328 |
| 499 | 20230817 | 122400 | 20272146000 | 33000 | 33050 | 33100 | 32900 | 668 |
| 500 | 20230817 | 122300 | 20250096850 | 33050 | 33100 | 33150 | 32950 | 1151 |
| 501 | 20230817 | 122200 | 20212002950 | 33100 | 33000 | 33100 | 33000 | 1108 |
| 502 | 20230817 | 122100 | 20175398900 | 32950 | 33000 | 33000 | 32900 | 458 |
| 503 | 20230817 | 122000 | 20160308050 | 33000 | 32850 | 33000 | 32700 | 1269 |
| 504 | 20230817 | 121900 | 20118603400 | 32850 | 32900 | 32900 | 32850 | 675 |
| 505 | 20230817 | 121800 | 20096418900 | 32900 | 32650 | 32900 | 32650 | 597 |
| 506 | 20230817 | 121700 | 20076844250 | 32700 | 32950 | 33000 | 32600 | 1645 |
| 507 | 20230817 | 121600 | 20022821250 | 32950 | 32700 | 33000 | 32700 | 699 |
| 508 | 20230817 | 121500 | 19999848400 | 32750 | 32500 | 32750 | 32400 | 1664 |
| 509 | 20230817 | 121400 | 19945719800 | 32450 | 32450 | 32500 | 32400 | 3493 |
| 510 | 20230817 | 121300 | 19832422250 | 32400 | 32500 | 32500 | 32400 | 4318 |
| 511 | 20230817 | 121200 | 19692320650 | 32500 | 32550 | 32550 | 32450 | 2267 |
| 512 | 20230817 | 121100 | 19618623700 | 32550 | 32550 | 32600 | 32500 | 5177 |
| 513 | 20230817 | 121000 | 19450218950 | 32550 | 32650 | 32700 | 32550 | 1197 |
| 514 | 20230817 | 120900 | 19411178250 | 32700 | 32700 | 32700 | 32600 | 1502 |
| 515 | 20230817 | 120800 | 19362137500 | 32650 | 32700 | 32750 | 32650 | 681 |
| 516 | 20230817 | 120700 | 19339889600 | 32700 | 32650 | 32700 | 32650 | 502 |
| 517 | 20230817 | 120600 | 19323478600 | 32700 | 32700 | 32700 | 32650 | 383 |
| 518 | 20230817 | 120500 | 19310960450 | 32750 | 32750 | 32750 | 32650 | 1620 |
| 519 | 20230817 | 120400 | 19257997450 | 32750 | 32700 | 32750 | 32700 | 400 |
| 520 | 20230817 | 120300 | 19244910550 | 32700 | 32750 | 32750 | 32700 | 867 |
| 521 | 20230817 | 120200 | 19216534250 | 32700 | 32700 | 32750 | 32700 | 331 |
| 522 | 20230817 | 120100 | 19205706700 | 32700 | 32750 | 32800 | 32700 | 465 |
| 523 | 20230817 | 120000 | 19190481900 | 32700 | 32800 | 32800 | 32700 | 864 |
| 524 | 20230817 | 115900 | 19162208500 | 32800 | 32600 | 32800 | 32600 | 1121 |
| 525 | 20230817 | 115800 | 19125570250 | 32600 | 32700 | 32700 | 32600 | 1231 |
| 526 | 20230817 | 115700 | 19085391350 | 32650 | 32650 | 32700 | 32650 | 842 |
| 527 | 20230817 | 115600 | 19057897900 | 32750 | 32650 | 32750 | 32600 | 654 |
| 528 | 20230817 | 115500 | 19036530400 | 32650 | 32700 | 32750 | 32600 | 1473 |
| 529 | 20230817 | 115400 | 18988422450 | 32700 | 32600 | 32700 | 32500 | 1916 |
| 530 | 20230817 | 115300 | 18926007150 | 32500 | 32800 | 32800 | 32500 | 4708 |
| 531 | 20230817 | 115200 | 18772626800 | 32600 | 32850 | 32950 | 32600 | 4531 |
| 532 | 20230817 | 115100 | 18624328200 | 32850 | 32850 | 32900 | 32750 | 1445 |
| 533 | 20230817 | 115000 | 18576877350 | 32850 | 32950 | 32950 | 32800 | 1088 |
| 534 | 20230817 | 114900 | 18541172350 | 32950 | 32900 | 32950 | 32850 | 855 |
| 535 | 20230817 | 114800 | 18513043900 | 32850 | 33000 | 33050 | 32850 | 1435 |
| 536 | 20230817 | 114700 | 18465734900 | 33000 | 33050 | 33200 | 33000 | 604 |
| 537 | 20230817 | 114600 | 18445786000 | 33000 | 33100 | 33100 | 33000 | 542 |
| 538 | 20230817 | 114500 | 18427890600 | 33150 | 33050 | 33150 | 33000 | 1573 |
| 539 | 20230817 | 114400 | 18375908000 | 33200 | 33100 | 33250 | 33050 | 914 |
| 540 | 20230817 | 114300 | 18345657650 | 33100 | 33350 | 33400 | 33100 | 2512 |
| 541 | 20230817 | 114200 | 18262224500 | 33350 | 33200 | 33400 | 33200 | 677 |
| 542 | 20230817 | 114100 | 18239706250 | 33200 | 33350 | 33350 | 33200 | 656 |
| 543 | 20230817 | 114000 | 18217896050 | 33350 | 33450 | 33500 | 33200 | 1335 |
| 544 | 20230817 | 113900 | 18173318600 | 33450 | 33450 | 33500 | 33450 | 157 |
| 545 | 20230817 | 113800 | 18168061700 | 33450 | 33350 | 33450 | 33300 | 1224 |
| 546 | 20230817 | 113700 | 18127153450 | 33300 | 33200 | 33300 | 33150 | 1678 |
| 547 | 20230817 | 113600 | 18071414350 | 33200 | 33200 | 33250 | 33200 | 437 |
| 548 | 20230817 | 113500 | 18056902800 | 33250 | 33250 | 33300 | 33200 | 482 |
| 549 | 20230817 | 113400 | 18040881650 | 33250 | 33300 | 33350 | 33200 | 834 |
| 550 | 20230817 | 113300 | 18013144600 | 33300 | 33250 | 33300 | 33100 | 588 |
| 551 | 20230817 | 113200 | 17993613450 | 33250 | 33200 | 33300 | 33100 | 1100 |
| 552 | 20230817 | 113100 | 17957121050 | 33200 | 33200 | 33250 | 33150 | 396 |
| 553 | 20230817 | 113000 | 17943985050 | 33200 | 33350 | 33350 | 33200 | 1002 |
| 554 | 20230817 | 112900 | 17910644300 | 33200 | 33400 | 33450 | 33200 | 1985 |
| 555 | 20230817 | 112800 | 17844386000 | 33400 | 33250 | 33400 | 33200 | 643 |
| 556 | 20230817 | 112700 | 17822959750 | 33150 | 33050 | 33250 | 33050 | 5462 |
| 557 | 20230817 | 112600 | 17641465250 | 33000 | 33100 | 33200 | 33000 | 1057 |
| 558 | 20230817 | 112500 | 17606447800 | 33100 | 32750 | 33100 | 32750 | 2245 |
| 559 | 20230817 | 112400 | 17532618650 | 32750 | 32700 | 32750 | 32650 | 1689 |
| 560 | 20230817 | 112300 | 17477359550 | 32750 | 32700 | 32750 | 32700 | 1112 |
| 561 | 20230817 | 112200 | 17440985450 | 32750 | 32700 | 32750 | 32650 | 1561 |
| 562 | 20230817 | 112100 | 17389938050 | 32700 | 32750 | 32750 | 32650 | 2093 |
| 563 | 20230817 | 112000 | 17321469750 | 32750 | 32700 | 32750 | 32650 | 1944 |
| 564 | 20230817 | 111900 | 17257940050 | 32700 | 32700 | 32750 | 32650 | 2317 |
| 565 | 20230817 | 111800 | 17182229750 | 32700 | 32750 | 32750 | 32700 | 967 |
| 566 | 20230817 | 111700 | 17150591550 | 32700 | 32750 | 32800 | 32700 | 680 |
| 567 | 20230817 | 111600 | 17128332400 | 32750 | 32800 | 32800 | 32700 | 3176 |
| 568 | 20230817 | 111500 | 17024374850 | 32800 | 32700 | 32800 | 32700 | 1162 |
| 569 | 20230817 | 111400 | 16986313750 | 32700 | 32750 | 32750 | 32700 | 1212 |
| 570 | 20230817 | 111300 | 16946641850 | 32750 | 32700 | 32750 | 32650 | 884 |
| 571 | 20230817 | 111200 | 16917733600 | 32700 | 32700 | 32800 | 32650 | 4200 |
| 572 | 20230817 | 111100 | 16780410600 | 32700 | 32950 | 33000 | 32700 | 8375 |
| 573 | 20230817 | 111000 | 16505528650 | 32950 | 33000 | 33050 | 32950 | 3262 |
| 574 | 20230817 | 110900 | 16397896750 | 33000 | 33150 | 33150 | 33000 | 768 |
| 575 | 20230817 | 110800 | 16372504150 | 33050 | 33250 | 33250 | 33050 | 7987 |
| 576 | 20230817 | 110700 | 16107885300 | 33250 | 33200 | 33250 | 33200 | 809 |
| 577 | 20230817 | 110600 | 16081013850 | 33200 | 33150 | 33300 | 33150 | 635 |
| 578 | 20230817 | 110500 | 16059931000 | 33150 | 33300 | 33300 | 33150 | 2697 |
| 579 | 20230817 | 110400 | 15970474200 | 33250 | 33250 | 33300 | 33250 | 757 |
| 580 | 20230817 | 110300 | 15945296400 | 33300 | 33350 | 33400 | 33300 | 1000 |
| 581 | 20230817 | 110200 | 15911975100 | 33400 | 33300 | 33400 | 33300 | 554 |
| 582 | 20230817 | 110100 | 15893496150 | 33300 | 33150 | 33300 | 33100 | 1885 |
| 583 | 20230817 | 110000 | 15830917750 | 33150 | 33150 | 33150 | 33050 | 882 |
| 584 | 20230817 | 105900 | 15801707050 | 33050 | 33150 | 33200 | 33050 | 1923 |
| 585 | 20230817 | 105800 | 15738086400 | 33150 | 33050 | 33150 | 33050 | 961 |
| 586 | 20230817 | 105700 | 15706277000 | 33050 | 33150 | 33150 | 33050 | 957 |
| 587 | 20230817 | 105600 | 15674613200 | 33150 | 33150 | 33200 | 33150 | 837 |
| 588 | 20230817 | 105500 | 15646865800 | 33150 | 33100 | 33200 | 33100 | 1555 |
| 589 | 20230817 | 105400 | 15595327700 | 33050 | 33200 | 33200 | 33050 | 2792 |
| 590 | 20230817 | 105300 | 15502829600 | 33200 | 33300 | 33350 | 33200 | 1868 |
| 591 | 20230817 | 105200 | 15440778450 | 33300 | 33300 | 33400 | 33300 | 1165 |
| 592 | 20230817 | 105100 | 15401951900 | 33300 | 33300 | 33400 | 33200 | 1975 |
| 593 | 20230817 | 105000 | 15336222200 | 33350 | 33350 | 33400 | 33350 | 619 |
| 594 | 20230817 | 104900 | 15315576950 | 33350 | 33350 | 33400 | 33300 | 1033 |
| 595 | 20230817 | 104800 | 15281135400 | 33350 | 33350 | 33400 | 33300 | 1145 |
| 596 | 20230817 | 104700 | 15242930250 | 33350 | 33350 | 33400 | 33200 | 1205 |
| 597 | 20230817 | 104600 | 15202817950 | 33350 | 33450 | 33500 | 33350 | 1737 |
| 598 | 20230817 | 104500 | 15144748500 | 33500 | 33650 | 33650 | 33450 | 1398 |
| 599 | 20230817 | 104400 | 15097868350 | 33600 | 33600 | 33650 | 33550 | 1391 |
| 600 | 20230817 | 104300 | 15051130600 | 33600 | 33400 | 33700 | 33350 | 3015 |
| 601 | 20230817 | 104200 | 14949776800 | 33350 | 33500 | 33500 | 33300 | 648 |
| 602 | 20230817 | 104100 | 14928136500 | 33400 | 33150 | 33600 | 33150 | 1212 |
| 603 | 20230817 | 104000 | 14887728800 | 33200 | 33200 | 33300 | 33100 | 963 |
| 604 | 20230817 | 103900 | 14855812450 | 33250 | 33050 | 33300 | 32900 | 2007 |
| 605 | 20230817 | 103800 | 14789366150 | 33100 | 33000 | 33150 | 32950 | 2918 |
| 606 | 20230817 | 103700 | 14693047750 | 32950 | 32900 | 33000 | 32850 | 1390 |
| 607 | 20230817 | 103600 | 14647288450 | 32900 | 33050 | 33100 | 32900 | 2238 |
| 608 | 20230817 | 103500 | 14573446850 | 33000 | 32800 | 33000 | 32700 | 5382 |
| 609 | 20230817 | 103400 | 14396612550 | 32750 | 32900 | 32950 | 32700 | 4539 |
| 610 | 20230817 | 103300 | 14247546000 | 32900 | 32800 | 32900 | 32650 | 7662 |
| 611 | 20230817 | 103200 | 13996408000 | 32800 | 33300 | 33300 | 32750 | 18295 |
| 612 | 20230817 | 103100 | 13391673100 | 33300 | 33450 | 33500 | 33300 | 2295 |
| 613 | 20230817 | 103000 | 13315108650 | 33500 | 33450 | 33500 | 33450 | 1106 |
| 614 | 20230817 | 102900 | 13278089350 | 33450 | 33400 | 33500 | 33400 | 2351 |
| 615 | 20230817 | 102800 | 13199477100 | 33450 | 33350 | 33500 | 33300 | 2342 |
| 616 | 20230817 | 102700 | 13121286450 | 33300 | 33300 | 33500 | 33250 | 4774 |
| 617 | 20230817 | 102600 | 12962277700 | 33300 | 33550 | 33550 | 33200 | 4376 |
| 618 | 20230817 | 102500 | 12816071750 | 33550 | 33650 | 33650 | 33500 | 3043 |
| 619 | 20230817 | 102400 | 12713986850 | 33650 | 33850 | 33900 | 33600 | 6211 |
| 620 | 20230817 | 102300 | 12504737500 | 33850 | 33800 | 33950 | 33800 | 785 |
| 621 | 20230817 | 102200 | 12478149250 | 33800 | 33800 | 33850 | 33750 | 1656 |
| 622 | 20230817 | 102100 | 12422166750 | 33800 | 33900 | 33900 | 33800 | 3552 |
| 623 | 20230817 | 102000 | 12301998950 | 33900 | 33950 | 34000 | 33900 | 2492 |
| 624 | 20230817 | 101900 | 12217457800 | 33950 | 34250 | 34250 | 33950 | 3712 |
| 625 | 20230817 | 101800 | 12091144350 | 34200 | 34250 | 34300 | 34150 | 2901 |
| 626 | 20230817 | 101700 | 11991878950 | 34250 | 34150 | 34350 | 34150 | 1689 |
| 627 | 20230817 | 101600 | 11934022700 | 34200 | 34200 | 34200 | 34150 | 581 |
| 628 | 20230817 | 101500 | 11914158700 | 34250 | 34150 | 34250 | 34150 | 1034 |
| 629 | 20230817 | 101400 | 11878808850 | 34150 | 34150 | 34200 | 34000 | 542 |
| 630 | 20230817 | 101300 | 11860320000 | 34200 | 33950 | 34250 | 33950 | 1196 |
| 631 | 20230817 | 101200 | 11819567450 | 33950 | 34100 | 34100 | 33900 | 2324 |
| 632 | 20230817 | 101100 | 11740704550 | 34100 | 34000 | 34200 | 33900 | 5173 |
| 633 | 20230817 | 101000 | 11564708500 | 34000 | 33950 | 34100 | 33850 | 2032 |
| 634 | 20230817 | 100900 | 11495733600 | 33950 | 34000 | 34000 | 33850 | 4776 |
| 635 | 20230817 | 100800 | 11333784150 | 34000 | 34100 | 34100 | 34000 | 6112 |
| 636 | 20230817 | 100700 | 11125844150 | 34200 | 34250 | 34250 | 34050 | 5803 |
| 637 | 20230817 | 100600 | 10927717450 | 34200 | 34300 | 34300 | 34200 | 1385 |
| 638 | 20230817 | 100500 | 10880295950 | 34350 | 34300 | 34350 | 34250 | 1805 |
| 639 | 20230817 | 100400 | 10818437400 | 34300 | 34400 | 34400 | 34300 | 1348 |
| 640 | 20230817 | 100300 | 10772162450 | 34400 | 34450 | 34500 | 34300 | 3140 |
| 641 | 20230817 | 100200 | 10664164300 | 34500 | 34350 | 34550 | 34250 | 2359 |
| 642 | 20230817 | 100100 | 10583172400 | 34300 | 34250 | 34450 | 34250 | 1692 |
| 643 | 20230817 | 100000 | 10525138200 | 34250 | 34700 | 34750 | 34100 | 8372 |
| 644 | 20230817 | 095900 | 10236549650 | 34650 | 34750 | 34800 | 34650 | 1189 |
| 645 | 20230817 | 095800 | 10195264450 | 34750 | 34800 | 34850 | 34750 | 558 |
| 646 | 20230817 | 095700 | 10175842500 | 34800 | 35000 | 35000 | 34800 | 1195 |
| 647 | 20230817 | 095600 | 10134177400 | 35050 | 34950 | 35050 | 34950 | 645 |
| 648 | 20230817 | 095500 | 10111613800 | 34950 | 34900 | 35050 | 34900 | 455 |
| 649 | 20230817 | 095400 | 10095722500 | 34900 | 35100 | 35200 | 34900 | 2615 |
| 650 | 20230817 | 095300 | 10004009850 | 35100 | 35000 | 35150 | 35000 | 855 |
| 651 | 20230817 | 095200 | 9974046300 | 35000 | 35150 | 35150 | 34900 | 1619 |
| 652 | 20230817 | 095100 | 9917405650 | 35150 | 35050 | 35200 | 35050 | 881 |
| 653 | 20230817 | 095000 | 9886471000 | 35050 | 35100 | 35200 | 35000 | 737 |
| 654 | 20230817 | 094900 | 9860640000 | 35100 | 35250 | 35300 | 35100 | 3583 |
| 655 | 20230817 | 094800 | 9734406350 | 35300 | 35050 | 35300 | 35050 | 4743 |
| 656 | 20230817 | 094700 | 9567796550 | 35100 | 34700 | 35100 | 34700 | 2436 |
| 657 | 20230817 | 094600 | 9482599650 | 34650 | 34850 | 34950 | 34650 | 2795 |
| 658 | 20230817 | 094500 | 9385466550 | 34850 | 34800 | 35000 | 34750 | 904 |
| 659 | 20230817 | 094400 | 9353895850 | 34750 | 35000 | 35000 | 34750 | 1165 |
| 660 | 20230817 | 094300 | 9313267250 | 35050 | 35050 | 35100 | 34950 | 1544 |
| 661 | 20230817 | 094200 | 9259181650 | 35050 | 35200 | 35250 | 35000 | 3941 |
| 662 | 20230817 | 094100 | 9120750800 | 35200 | 35200 | 35300 | 35200 | 2637 |
| 663 | 20230817 | 094000 | 9027845500 | 35250 | 34800 | 35250 | 34800 | 3463 |
| 664 | 20230817 | 093900 | 8906296350 | 34800 | 34800 | 34850 | 34700 | 1153 |
| 665 | 20230817 | 093800 | 8866188600 | 34800 | 34800 | 34900 | 34700 | 2014 |
| 666 | 20230817 | 093700 | 8796138550 | 34800 | 35000 | 35000 | 34700 | 2082 |
| 667 | 20230817 | 093600 | 8723708900 | 35000 | 35000 | 35050 | 34900 | 2258 |
| 668 | 20230817 | 093500 | 8644779050 | 35000 | 35000 | 35200 | 34900 | 4249 |
| 669 | 20230817 | 093400 | 8495613900 | 35100 | 34650 | 35250 | 34500 | 4531 |
| 670 | 20230817 | 093300 | 8337328650 | 34650 | 34550 | 34650 | 34300 | 5921 |
| 671 | 20230817 | 093200 | 8133299000 | 34550 | 34750 | 34850 | 34350 | 4272 |
| 672 | 20230817 | 093100 | 7985549300 | 34850 | 35000 | 35050 | 34500 | 9923 |
| 673 | 20230817 | 093000 | 7641185200 | 34950 | 35000 | 35050 | 34850 | 2890 |
| 674 | 20230817 | 092900 | 7540137300 | 35000 | 34750 | 35000 | 34700 | 3926 |
| 675 | 20230817 | 092800 | 7403575100 | 34800 | 35100 | 35100 | 34800 | 3874 |
| 676 | 20230817 | 092700 | 7268201650 | 35100 | 35450 | 35500 | 35000 | 9033 |
| 677 | 20230817 | 092600 | 6949116200 | 35500 | 34850 | 35600 | 34850 | 7441 |
| 678 | 20230817 | 092500 | 6686177400 | 35150 | 35200 | 35200 | 34800 | 14992 |
| 679 | 20230817 | 092400 | 6161249250 | 35200 | 35400 | 35500 | 35050 | 13089 |
| 680 | 20230817 | 092300 | 5699117450 | 35400 | 34550 | 35500 | 34450 | 16999 |
| 681 | 20230817 | 092200 | 5104258900 | 34550 | 34050 | 34550 | 34050 | 4174 |
| 682 | 20230817 | 092100 | 4960647200 | 34050 | 34200 | 34250 | 34000 | 1618 |
| 683 | 20230817 | 092000 | 4905518900 | 34200 | 34050 | 34200 | 34000 | 572 |
| 684 | 20230817 | 091900 | 4886003050 | 34000 | 34200 | 34250 | 34000 | 2109 |
| 685 | 20230817 | 091800 | 4814022650 | 34200 | 34050 | 34200 | 33850 | 3418 |
| 686 | 20230817 | 091700 | 4697858350 | 34050 | 34350 | 34400 | 34000 | 5525 |
| 687 | 20230817 | 091600 | 4509504300 | 34300 | 34400 | 34500 | 34300 | 10701 |
| 688 | 20230817 | 091500 | 4141735650 | 34350 | 34500 | 34550 | 34350 | 2986 |
| 689 | 20230817 | 091400 | 4038880850 | 34550 | 34500 | 34550 | 34400 | 4512 |
| 690 | 20230817 | 091300 | 3883327250 | 34500 | 34000 | 34500 | 33900 | 4477 |
| 691 | 20230817 | 091200 | 3729758650 | 34000 | 33800 | 34150 | 33750 | 6248 |
| 692 | 20230817 | 091100 | 3518229600 | 33900 | 34000 | 34000 | 33750 | 3470 |
| 693 | 20230817 | 091000 | 3400750050 | 34100 | 34250 | 34300 | 34000 | 3000 |
| 694 | 20230817 | 090900 | 3298428850 | 34250 | 34050 | 34400 | 33950 | 2955 |
| 695 | 20230817 | 090800 | 3197640850 | 34000 | 34350 | 34400 | 34000 | 6109 |
| 696 | 20230817 | 090700 | 2988445250 | 34300 | 34400 | 34450 | 34300 | 3326 |
| 697 | 20230817 | 090600 | 2874087600 | 34400 | 34400 | 34650 | 34350 | 17951 |
| 698 | 20230817 | 090500 | 2256225700 | 34650 | 34150 | 34800 | 34000 | 14802 |
| 699 | 20230817 | 090400 | 1746828400 | 34000 | 34700 | 34800 | 33850 | 12697 |
| 700 | 20230817 | 090300 | 1312744850 | 34700 | 33600 | 34800 | 33600 | 13090 |
| 701 | 20230817 | 090200 | 867188800 | 33600 | 33700 | 33700 | 33100 | 9276 |
| 702 | 20230817 | 090100 | 557572550 | 33700 | 33650 | 33950 | 33500 | 6949 |
| 703 | 20230817 | 090000 | 323091300 | 33700 | 33800 | 33900 | 33350 | 8293 |