38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 205400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 6887 |
| 3 | 20230817 | 205300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 4 | 20230817 | 205200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 5 | 20230817 | 205100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 6 | 20230817 | 205000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 7 | 20230817 | 204900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 8 | 20230817 | 204800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 9 | 20230817 | 204700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 10 | 20230817 | 204600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 11 | 20230817 | 204500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 12 | 20230817 | 204400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 13 | 20230817 | 204300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 14 | 20230817 | 204200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 15 | 20230817 | 204100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 16 | 20230817 | 204000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 17 | 20230817 | 203900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 18 | 20230817 | 203800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 19 | 20230817 | 203700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 20 | 20230817 | 203600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 21 | 20230817 | 203500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 22 | 20230817 | 203400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 23 | 20230817 | 203300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 24 | 20230817 | 203200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 25 | 20230817 | 203100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 26 | 20230817 | 203000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 27 | 20230817 | 202900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 28 | 20230817 | 202800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 29 | 20230817 | 202700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 30 | 20230817 | 202600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 31 | 20230817 | 202500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 32 | 20230817 | 202400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 6887 |
| 33 | 20230817 | 202300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 34 | 20230817 | 202200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 35 | 20230817 | 202100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 36 | 20230817 | 202000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 37 | 20230817 | 201900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 38 | 20230817 | 201800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 39 | 20230817 | 201700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 40 | 20230817 | 201600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 41 | 20230817 | 201500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 42 | 20230817 | 201400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 43 | 20230817 | 201300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 44 | 20230817 | 201200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 45 | 20230817 | 201100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 46 | 20230817 | 201000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 47 | 20230817 | 200900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 48 | 20230817 | 200800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 49 | 20230817 | 200700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 50 | 20230817 | 200600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 51 | 20230817 | 200500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 52 | 20230817 | 200400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 53 | 20230817 | 200300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 54 | 20230817 | 200200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 55 | 20230817 | 200100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 56 | 20230817 | 200000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 57 | 20230817 | 195900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 58 | 20230817 | 195800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 59 | 20230817 | 195700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 60 | 20230817 | 195600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 61 | 20230817 | 195500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 62 | 20230817 | 195400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 6887 |
| 63 | 20230817 | 195300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 64 | 20230817 | 195200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 65 | 20230817 | 195100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 66 | 20230817 | 195000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 67 | 20230817 | 194900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 68 | 20230817 | 194800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 69 | 20230817 | 194700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 70 | 20230817 | 194600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 71 | 20230817 | 194500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 72 | 20230817 | 194400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 73 | 20230817 | 194300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 74 | 20230817 | 194200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 75 | 20230817 | 194100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 76 | 20230817 | 194000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 77 | 20230817 | 193900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 78 | 20230817 | 193800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 79 | 20230817 | 193700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 80 | 20230817 | 193600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 81 | 20230817 | 193500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 82 | 20230817 | 193400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 83 | 20230817 | 193300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 84 | 20230817 | 193200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 85 | 20230817 | 193100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 86 | 20230817 | 193000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 87 | 20230817 | 192900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 88 | 20230817 | 192800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 89 | 20230817 | 192700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 90 | 20230817 | 192600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 91 | 20230817 | 192500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 92 | 20230817 | 192400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 6887 |
| 93 | 20230817 | 192300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 94 | 20230817 | 192200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 95 | 20230817 | 192100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 96 | 20230817 | 192000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 97 | 20230817 | 191900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 98 | 20230817 | 191800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 99 | 20230817 | 191700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 100 | 20230817 | 191600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 101 | 20230817 | 191500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 102 | 20230817 | 191400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 103 | 20230817 | 191300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 104 | 20230817 | 191200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 105 | 20230817 | 191100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 106 | 20230817 | 191000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 107 | 20230817 | 190900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 108 | 20230817 | 190800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 109 | 20230817 | 190700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 110 | 20230817 | 190600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 111 | 20230817 | 190500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 112 | 20230817 | 190400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 113 | 20230817 | 190300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 114 | 20230817 | 190200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 115 | 20230817 | 190100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 116 | 20230817 | 190000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 117 | 20230817 | 185900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 118 | 20230817 | 185800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 119 | 20230817 | 185700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 120 | 20230817 | 185600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 121 | 20230817 | 185500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 122 | 20230817 | 185400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 6887 |
| 123 | 20230817 | 185300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 124 | 20230817 | 185200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 125 | 20230817 | 185100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 126 | 20230817 | 185000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 127 | 20230817 | 184900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 128 | 20230817 | 184800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 129 | 20230817 | 184700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 130 | 20230817 | 184600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 131 | 20230817 | 184500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 132 | 20230817 | 184400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 133 | 20230817 | 184300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 134 | 20230817 | 184200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 135 | 20230817 | 184100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 136 | 20230817 | 184000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 137 | 20230817 | 183900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 138 | 20230817 | 183800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 139 | 20230817 | 183700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 140 | 20230817 | 183600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 141 | 20230817 | 183500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 142 | 20230817 | 183400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 143 | 20230817 | 183300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 144 | 20230817 | 183200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 145 | 20230817 | 183100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 146 | 20230817 | 183000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 147 | 20230817 | 182900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 148 | 20230817 | 182800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 149 | 20230817 | 182700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 150 | 20230817 | 182600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 151 | 20230817 | 182500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 152 | 20230817 | 182400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 6887 |
| 153 | 20230817 | 182300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 154 | 20230817 | 182200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 155 | 20230817 | 182100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 156 | 20230817 | 182000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 157 | 20230817 | 181900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 158 | 20230817 | 181800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 159 | 20230817 | 181700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 160 | 20230817 | 181600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 161 | 20230817 | 181500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 162 | 20230817 | 181400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 163 | 20230817 | 181300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 164 | 20230817 | 181200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 165 | 20230817 | 181100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 166 | 20230817 | 181000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 167 | 20230817 | 180900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 168 | 20230817 | 180800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 169 | 20230817 | 180700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 170 | 20230817 | 180600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 171 | 20230817 | 180500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 172 | 20230817 | 180400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 173 | 20230817 | 180300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 174 | 20230817 | 180200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 175 | 20230817 | 180100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 176 | 20230817 | 180000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 177 | 20230817 | 175900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 178 | 20230817 | 175800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 179 | 20230817 | 175700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 180 | 20230817 | 175600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 181 | 20230817 | 175500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 182 | 20230817 | 175400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 6887 |
| 183 | 20230817 | 175300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 184 | 20230817 | 175200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 185 | 20230817 | 175100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 186 | 20230817 | 175000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 187 | 20230817 | 174900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 188 | 20230817 | 174800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 189 | 20230817 | 174700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 190 | 20230817 | 174600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 191 | 20230817 | 174500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 192 | 20230817 | 174400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 193 | 20230817 | 174300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 194 | 20230817 | 174200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 195 | 20230817 | 174100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 196 | 20230817 | 174000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 197 | 20230817 | 173900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 198 | 20230817 | 173800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 199 | 20230817 | 173700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 200 | 20230817 | 173600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 201 | 20230817 | 173500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 202 | 20230817 | 173400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 203 | 20230817 | 173300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 204 | 20230817 | 173200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 205 | 20230817 | 173100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 206 | 20230817 | 173000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 207 | 20230817 | 172900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 208 | 20230817 | 172800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 209 | 20230817 | 172700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 210 | 20230817 | 172600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 211 | 20230817 | 172500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 212 | 20230817 | 172400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 6887 |
| 213 | 20230817 | 172300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 214 | 20230817 | 172200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 215 | 20230817 | 172100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 216 | 20230817 | 172000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 217 | 20230817 | 171900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 218 | 20230817 | 171800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 219 | 20230817 | 171700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 220 | 20230817 | 171600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 221 | 20230817 | 171500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 222 | 20230817 | 171400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 223 | 20230817 | 171300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 224 | 20230817 | 171200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 225 | 20230817 | 171100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 226 | 20230817 | 171000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 227 | 20230817 | 170900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 228 | 20230817 | 170800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 229 | 20230817 | 170700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 230 | 20230817 | 170600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 231 | 20230817 | 170500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 232 | 20230817 | 170400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 233 | 20230817 | 170300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 234 | 20230817 | 170200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 235 | 20230817 | 170100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 236 | 20230817 | 170000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 237 | 20230817 | 165900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 238 | 20230817 | 165800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 239 | 20230817 | 165700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 240 | 20230817 | 165600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 241 | 20230817 | 165500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 242 | 20230817 | 165400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 6887 |
| 243 | 20230817 | 165300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 244 | 20230817 | 165200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 245 | 20230817 | 165100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 246 | 20230817 | 165000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 247 | 20230817 | 164900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 248 | 20230817 | 164800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 249 | 20230817 | 164700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 250 | 20230817 | 164600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 251 | 20230817 | 164500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 252 | 20230817 | 164400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 253 | 20230817 | 164300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 254 | 20230817 | 164200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 255 | 20230817 | 164100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 256 | 20230817 | 164000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 257 | 20230817 | 163900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 258 | 20230817 | 163800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 259 | 20230817 | 163700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 260 | 20230817 | 163600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 261 | 20230817 | 163500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 262 | 20230817 | 163400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 263 | 20230817 | 163300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 264 | 20230817 | 163200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 265 | 20230817 | 163100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 266 | 20230817 | 163000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 267 | 20230817 | 162900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 268 | 20230817 | 162800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 269 | 20230817 | 162700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 270 | 20230817 | 162600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 271 | 20230817 | 162500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 272 | 20230817 | 162400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 6887 |
| 273 | 20230817 | 162300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 274 | 20230817 | 162200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 275 | 20230817 | 162100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 276 | 20230817 | 162000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 277 | 20230817 | 161900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 278 | 20230817 | 161800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 279 | 20230817 | 161700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 280 | 20230817 | 161600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 281 | 20230817 | 161500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 282 | 20230817 | 161400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 283 | 20230817 | 161300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 284 | 20230817 | 161200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 285 | 20230817 | 161100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 286 | 20230817 | 161000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 287 | 20230817 | 160900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 288 | 20230817 | 160800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 289 | 20230817 | 160700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 290 | 20230817 | 160600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 291 | 20230817 | 160500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 292 | 20230817 | 160400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 293 | 20230817 | 160300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 294 | 20230817 | 160200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 295 | 20230817 | 160100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 296 | 20230817 | 160000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 297 | 20230817 | 155900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 298 | 20230817 | 155800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 299 | 20230817 | 155700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 300 | 20230817 | 155600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 301 | 20230817 | 155500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 302 | 20230817 | 155400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 6887 |
| 303 | 20230817 | 155300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 304 | 20230817 | 155200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 305 | 20230817 | 155100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 306 | 20230817 | 155000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 307 | 20230817 | 154900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 308 | 20230817 | 154800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 309 | 20230817 | 154700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 310 | 20230817 | 154600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 311 | 20230817 | 154500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 312 | 20230817 | 154400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 313 | 20230817 | 154300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 314 | 20230817 | 154200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 315 | 20230817 | 154100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 316 | 20230817 | 154000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 317 | 20230817 | 153900 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 318 | 20230817 | 153800 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 319 | 20230817 | 153700 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 320 | 20230817 | 153600 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 321 | 20230817 | 153500 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 322 | 20230817 | 153400 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 323 | 20230817 | 153300 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 324 | 20230817 | 153200 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 325 | 20230817 | 153100 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 326 | 20230817 | 153000 | 14425806700 | 40100 | 40100 | 40100 | 40100 | 6887 |
| 327 | 20230817 | 152900 | 14149638000 | 40050 | 40050 | 40050 | 40050 | 0 |
| 328 | 20230817 | 152800 | 14149638000 | 40050 | 40050 | 40050 | 40050 | 0 |
| 329 | 20230817 | 152700 | 14149638000 | 40050 | 40050 | 40050 | 40050 | 0 |
| 330 | 20230817 | 152600 | 14149638000 | 40050 | 40050 | 40050 | 40050 | 0 |
| 331 | 20230817 | 152500 | 14149638000 | 40050 | 40050 | 40050 | 40050 | 0 |
| 332 | 20230817 | 152400 | 14149638000 | 40050 | 40050 | 40050 | 40050 | 0 |
| 333 | 20230817 | 152300 | 14149638000 | 40050 | 40050 | 40050 | 40050 | 0 |
| 334 | 20230817 | 152200 | 14149638000 | 40050 | 40050 | 40050 | 40050 | 0 |
| 335 | 20230817 | 152100 | 14149638000 | 40050 | 40050 | 40050 | 40050 | 0 |
| 336 | 20230817 | 152000 | 14149638000 | 40050 | 40050 | 40050 | 40050 | 0 |
| 337 | 20230817 | 151900 | 14149638000 | 40050 | 40050 | 40100 | 40000 | 1157 |
| 338 | 20230817 | 151800 | 14103276050 | 40000 | 39950 | 40000 | 39950 | 547 |
| 339 | 20230817 | 151700 | 14081405800 | 40000 | 40050 | 40100 | 39950 | 990 |
| 340 | 20230817 | 151600 | 14041782300 | 40100 | 40100 | 40150 | 40050 | 1634 |
| 341 | 20230817 | 151500 | 13976239000 | 40050 | 40100 | 40100 | 40000 | 1553 |
| 342 | 20230817 | 151400 | 13914029900 | 40000 | 40050 | 40100 | 40000 | 1753 |
| 343 | 20230817 | 151300 | 13843797550 | 40100 | 40000 | 40100 | 40000 | 1672 |
| 344 | 20230817 | 151200 | 13776830700 | 40000 | 40000 | 40050 | 39900 | 1515 |
| 345 | 20230817 | 151100 | 13716242700 | 40000 | 40150 | 40150 | 39950 | 1076 |
| 346 | 20230817 | 151000 | 13673158850 | 40150 | 40100 | 40150 | 39900 | 2215 |
| 347 | 20230817 | 150900 | 13584454350 | 40100 | 40050 | 40100 | 39950 | 1086 |
| 348 | 20230817 | 150800 | 13540938800 | 40100 | 39950 | 40100 | 39950 | 1213 |
| 349 | 20230817 | 150700 | 13492365050 | 40000 | 40000 | 40100 | 39950 | 2120 |
| 350 | 20230817 | 150600 | 13407461650 | 40000 | 40000 | 40050 | 39800 | 947 |
| 351 | 20230817 | 150500 | 13369600600 | 40000 | 40000 | 40000 | 39900 | 804 |
| 352 | 20230817 | 150400 | 13337441250 | 39900 | 39950 | 40000 | 39850 | 3983 |
| 353 | 20230817 | 150300 | 13178196200 | 39950 | 40000 | 40000 | 39850 | 1130 |
| 354 | 20230817 | 150200 | 13133068200 | 39900 | 39950 | 40000 | 39900 | 1752 |
| 355 | 20230817 | 150100 | 13063101500 | 39950 | 39950 | 40000 | 39900 | 1237 |
| 356 | 20230817 | 150000 | 13013657650 | 39950 | 39950 | 39950 | 39850 | 2152 |
| 357 | 20230817 | 145900 | 12927716700 | 39950 | 39800 | 39950 | 39750 | 2470 |
| 358 | 20230817 | 145800 | 12829151450 | 39800 | 39800 | 39850 | 39750 | 1952 |
| 359 | 20230817 | 145700 | 12751460250 | 39750 | 39700 | 39800 | 39650 | 2221 |
| 360 | 20230817 | 145600 | 12663215500 | 39700 | 39750 | 39750 | 39600 | 1424 |
| 361 | 20230817 | 145500 | 12606692450 | 39700 | 39700 | 39750 | 39650 | 2100 |
| 362 | 20230817 | 145400 | 12523325300 | 39700 | 39650 | 39700 | 39650 | 1435 |
| 363 | 20230817 | 145300 | 12466377300 | 39650 | 39650 | 39650 | 39600 | 806 |
| 364 | 20230817 | 145200 | 12434422350 | 39650 | 39600 | 39650 | 39600 | 1246 |
| 365 | 20230817 | 145100 | 12385034750 | 39650 | 39550 | 39650 | 39550 | 829 |
| 366 | 20230817 | 145000 | 12352185900 | 39600 | 39500 | 39600 | 39500 | 254 |
| 367 | 20230817 | 144900 | 12342131700 | 39550 | 39600 | 39600 | 39500 | 200 |
| 368 | 20230817 | 144800 | 12334214750 | 39650 | 39500 | 39650 | 39500 | 1008 |
| 369 | 20230817 | 144700 | 12294321950 | 39500 | 39500 | 39500 | 39450 | 280 |
| 370 | 20230817 | 144600 | 12283266600 | 39500 | 39450 | 39500 | 39450 | 1165 |
| 371 | 20230817 | 144500 | 12237304050 | 39450 | 39500 | 39500 | 39450 | 281 |
| 372 | 20230817 | 144400 | 12226208350 | 39500 | 39450 | 39500 | 39400 | 714 |
| 373 | 20230817 | 144300 | 12198039550 | 39450 | 39450 | 39500 | 39450 | 407 |
| 374 | 20230817 | 144200 | 12181974100 | 39450 | 39500 | 39500 | 39450 | 351 |
| 375 | 20230817 | 144100 | 12168126100 | 39500 | 39500 | 39500 | 39450 | 364 |
| 376 | 20230817 | 144000 | 12153749850 | 39500 | 39450 | 39500 | 39450 | 326 |
| 377 | 20230817 | 143900 | 12140881350 | 39450 | 39500 | 39500 | 39450 | 84 |
| 378 | 20230817 | 143800 | 12137566800 | 39450 | 39550 | 39550 | 39450 | 852 |
| 379 | 20230817 | 143700 | 12103929350 | 39550 | 39550 | 39550 | 39500 | 742 |
| 380 | 20230817 | 143600 | 12074603950 | 39550 | 39550 | 39600 | 39550 | 589 |
| 381 | 20230817 | 143500 | 12051292800 | 39600 | 39550 | 39600 | 39500 | 661 |
| 382 | 20230817 | 143400 | 12025142550 | 39550 | 39450 | 39550 | 39450 | 341 |
| 383 | 20230817 | 143300 | 12011676550 | 39450 | 39450 | 39500 | 39450 | 293 |
| 384 | 20230817 | 143200 | 12000115100 | 39400 | 39450 | 39450 | 39350 | 2347 |
| 385 | 20230817 | 143100 | 11907602300 | 39450 | 39450 | 39450 | 39400 | 1429 |
| 386 | 20230817 | 143000 | 11851278550 | 39450 | 39500 | 39500 | 39400 | 6733 |
| 387 | 20230817 | 142900 | 11585472750 | 39550 | 39550 | 39650 | 39550 | 605 |
| 388 | 20230817 | 142800 | 11561535500 | 39550 | 39550 | 39600 | 39550 | 48 |
| 389 | 20230817 | 142700 | 11559635250 | 39550 | 39550 | 39650 | 39550 | 202 |
| 390 | 20230817 | 142600 | 11551645500 | 39550 | 39700 | 39700 | 39550 | 22 |
| 391 | 20230817 | 142500 | 11550773250 | 39700 | 39550 | 39700 | 39550 | 1221 |
| 392 | 20230817 | 142400 | 11502463300 | 39600 | 39600 | 39650 | 39550 | 524 |
| 393 | 20230817 | 142300 | 11481730350 | 39600 | 39650 | 39650 | 39600 | 259 |
| 394 | 20230817 | 142200 | 11471467250 | 39650 | 39650 | 39650 | 39550 | 1051 |
| 395 | 20230817 | 142100 | 11429843500 | 39600 | 39600 | 39650 | 39550 | 489 |
| 396 | 20230817 | 142000 | 11410466500 | 39600 | 39650 | 39700 | 39600 | 514 |
| 397 | 20230817 | 141900 | 11390105100 | 39650 | 39650 | 39650 | 39600 | 1353 |
| 398 | 20230817 | 141800 | 11336481050 | 39650 | 39750 | 39750 | 39650 | 901 |
| 399 | 20230817 | 141700 | 11300723500 | 39750 | 39750 | 39800 | 39700 | 888 |
| 400 | 20230817 | 141600 | 11265435450 | 39700 | 39750 | 39750 | 39700 | 791 |
| 401 | 20230817 | 141500 | 11234001700 | 39700 | 39650 | 39750 | 39650 | 1139 |
| 402 | 20230817 | 141400 | 11188785600 | 39650 | 39650 | 39700 | 39650 | 861 |
| 403 | 20230817 | 141300 | 11154636400 | 39600 | 39600 | 39650 | 39600 | 541 |
| 404 | 20230817 | 141200 | 11133198500 | 39600 | 39600 | 39650 | 39600 | 439 |
| 405 | 20230817 | 141100 | 11115812200 | 39600 | 39550 | 39600 | 39550 | 187 |
| 406 | 20230817 | 141000 | 11108408050 | 39550 | 39600 | 39600 | 39550 | 780 |
| 407 | 20230817 | 140900 | 11077527450 | 39650 | 39600 | 39650 | 39550 | 1235 |
| 408 | 20230817 | 140800 | 11028666200 | 39550 | 39550 | 39650 | 39550 | 1183 |
| 409 | 20230817 | 140700 | 10981821300 | 39500 | 39650 | 39650 | 39500 | 4317 |
| 410 | 20230817 | 140600 | 10811036000 | 39650 | 39650 | 39650 | 39650 | 853 |
| 411 | 20230817 | 140500 | 10777214550 | 39650 | 39550 | 39650 | 39550 | 906 |
| 412 | 20230817 | 140400 | 10741303150 | 39550 | 39700 | 39700 | 39550 | 2045 |
| 413 | 20230817 | 140300 | 10660297550 | 39700 | 39600 | 39700 | 39600 | 5108 |
| 414 | 20230817 | 140200 | 10457612000 | 39600 | 39550 | 39650 | 39550 | 4831 |
| 415 | 20230817 | 140100 | 10266354600 | 39550 | 39150 | 39550 | 39000 | 5801 |
| 416 | 20230817 | 140000 | 10037833950 | 39150 | 39150 | 39200 | 39100 | 416 |
| 417 | 20230817 | 135900 | 10021556750 | 39100 | 39100 | 39100 | 39100 | 114 |
| 418 | 20230817 | 135800 | 10017099350 | 39150 | 39200 | 39200 | 39100 | 352 |
| 419 | 20230817 | 135700 | 10003302300 | 39200 | 39000 | 39200 | 39000 | 169 |
| 420 | 20230817 | 135600 | 9996701300 | 39200 | 38950 | 39200 | 38950 | 222 |
| 421 | 20230817 | 135500 | 9988050550 | 38900 | 39250 | 39250 | 38900 | 1891 |
| 422 | 20230817 | 135400 | 9914261050 | 39250 | 39100 | 39300 | 39050 | 1873 |
| 423 | 20230817 | 135300 | 9840746400 | 39100 | 39050 | 39100 | 39050 | 132 |
| 424 | 20230817 | 135200 | 9835589950 | 39100 | 39100 | 39100 | 39050 | 136 |
| 425 | 20230817 | 135100 | 9830273900 | 39100 | 39050 | 39100 | 39050 | 238 |
| 426 | 20230817 | 135000 | 9820979950 | 39100 | 39050 | 39100 | 39000 | 160 |
| 427 | 20230817 | 134900 | 9814731700 | 39050 | 39050 | 39100 | 39050 | 66 |
| 428 | 20230817 | 134800 | 9812154100 | 39050 | 39100 | 39100 | 39050 | 72 |
| 429 | 20230817 | 134700 | 9809342100 | 39100 | 39100 | 39100 | 39050 | 694 |
| 430 | 20230817 | 134600 | 9782235250 | 39100 | 39200 | 39200 | 39050 | 1062 |
| 431 | 20230817 | 134500 | 9740699550 | 39250 | 39250 | 39250 | 39200 | 243 |
| 432 | 20230817 | 134400 | 9731167350 | 39250 | 39250 | 39250 | 39200 | 418 |
| 433 | 20230817 | 134300 | 9714775400 | 39250 | 39250 | 39250 | 39200 | 434 |
| 434 | 20230817 | 134200 | 9697759000 | 39250 | 39300 | 39350 | 39200 | 1236 |
| 435 | 20230817 | 134100 | 9649255000 | 39350 | 39300 | 39350 | 39250 | 2540 |
| 436 | 20230817 | 134000 | 9549436800 | 39250 | 39250 | 39300 | 39200 | 949 |
| 437 | 20230817 | 133900 | 9512190900 | 39250 | 39300 | 39300 | 39250 | 830 |
| 438 | 20230817 | 133800 | 9479607900 | 39300 | 39200 | 39300 | 39200 | 1409 |
| 439 | 20230817 | 133700 | 9424329350 | 39200 | 39150 | 39200 | 39100 | 139 |
| 440 | 20230817 | 133600 | 9418884200 | 39150 | 39100 | 39150 | 39100 | 906 |
| 441 | 20230817 | 133500 | 9383442850 | 39100 | 39050 | 39100 | 39050 | 539 |
| 442 | 20230817 | 133400 | 9362377350 | 39000 | 39100 | 39100 | 39000 | 69 |
| 443 | 20230817 | 133300 | 9359684000 | 39050 | 38950 | 39050 | 38950 | 261 |
| 444 | 20230817 | 133200 | 9349509150 | 38950 | 39000 | 39000 | 38950 | 286 |
| 445 | 20230817 | 133100 | 9338364100 | 39000 | 39100 | 39100 | 38950 | 635 |
| 446 | 20230817 | 133000 | 9313593050 | 39100 | 39100 | 39100 | 39050 | 360 |
| 447 | 20230817 | 132900 | 9299528800 | 39100 | 39100 | 39100 | 39050 | 137 |
| 448 | 20230817 | 132800 | 9294173150 | 39100 | 39100 | 39100 | 39050 | 159 |
| 449 | 20230817 | 132700 | 9287962100 | 39100 | 39000 | 39100 | 39000 | 743 |
| 450 | 20230817 | 132600 | 9258971850 | 39050 | 39050 | 39050 | 39000 | 218 |
| 451 | 20230817 | 132500 | 9250465200 | 39050 | 39000 | 39050 | 39000 | 330 |
| 452 | 20230817 | 132400 | 9237591000 | 39000 | 39050 | 39050 | 38950 | 1119 |
| 453 | 20230817 | 132300 | 9193944850 | 39050 | 39050 | 39050 | 38950 | 442 |
| 454 | 20230817 | 132200 | 9176702050 | 39050 | 39050 | 39050 | 39000 | 200 |
| 455 | 20230817 | 132100 | 9168892200 | 39000 | 39050 | 39050 | 38950 | 643 |
| 456 | 20230817 | 132000 | 9143787050 | 39050 | 38950 | 39050 | 38900 | 2508 |
| 457 | 20230817 | 131900 | 9045998200 | 38950 | 38900 | 38950 | 38900 | 461 |
| 458 | 20230817 | 131800 | 9028063850 | 38850 | 38800 | 38850 | 38800 | 351 |
| 459 | 20230817 | 131700 | 9014444300 | 38800 | 38800 | 38800 | 38700 | 240 |
| 460 | 20230817 | 131600 | 9005145650 | 38750 | 38850 | 38850 | 38700 | 812 |
| 461 | 20230817 | 131500 | 8973659000 | 38800 | 38850 | 38850 | 38800 | 323 |
| 462 | 20230817 | 131400 | 8961121600 | 38900 | 38950 | 38950 | 38850 | 424 |
| 463 | 20230817 | 131300 | 8944629500 | 38900 | 38950 | 38950 | 38900 | 233 |
| 464 | 20230817 | 131200 | 8935554900 | 38950 | 38950 | 38950 | 38950 | 203 |
| 465 | 20230817 | 131100 | 8927648050 | 38950 | 38950 | 38950 | 38900 | 1309 |
| 466 | 20230817 | 131000 | 8876669400 | 38950 | 38950 | 38950 | 38900 | 301 |
| 467 | 20230817 | 130900 | 8864955250 | 38950 | 38950 | 38950 | 38950 | 31 |
| 468 | 20230817 | 130800 | 8863747800 | 38950 | 38900 | 38950 | 38900 | 62 |
| 469 | 20230817 | 130700 | 8861334900 | 38950 | 38850 | 38950 | 38850 | 371 |
| 470 | 20230817 | 130600 | 8846908000 | 38850 | 38850 | 38900 | 38850 | 108 |
| 471 | 20230817 | 130500 | 8842711950 | 38850 | 38850 | 38900 | 38800 | 190 |
| 472 | 20230817 | 130400 | 8835330900 | 38800 | 38850 | 38950 | 38800 | 119 |
| 473 | 20230817 | 130300 | 8830710000 | 38950 | 38900 | 38950 | 38850 | 855 |
| 474 | 20230817 | 130200 | 8797471950 | 38900 | 38900 | 39000 | 38900 | 215 |
| 475 | 20230817 | 130100 | 8789108350 | 38900 | 38900 | 39000 | 38850 | 114 |
| 476 | 20230817 | 130000 | 8784675300 | 38900 | 39050 | 39050 | 38900 | 215 |
| 477 | 20230817 | 125900 | 8776309550 | 39050 | 39000 | 39050 | 38900 | 762 |
| 478 | 20230817 | 125800 | 8746636900 | 39000 | 38950 | 39000 | 38950 | 196 |
| 479 | 20230817 | 125700 | 8739002450 | 38950 | 38950 | 39000 | 38950 | 329 |
| 480 | 20230817 | 125600 | 8726187750 | 38950 | 38950 | 39000 | 38950 | 424 |
| 481 | 20230817 | 125500 | 8709672700 | 38950 | 38950 | 39000 | 38950 | 18 |
| 482 | 20230817 | 125400 | 8708971450 | 39000 | 39100 | 39100 | 39000 | 1686 |
| 483 | 20230817 | 125300 | 8643171600 | 39000 | 38950 | 39100 | 38950 | 360 |
| 484 | 20230817 | 125200 | 8629129900 | 39000 | 39050 | 39100 | 38950 | 1620 |
| 485 | 20230817 | 125100 | 8565956350 | 39100 | 39100 | 39100 | 39050 | 1822 |
| 486 | 20230817 | 125000 | 8494756150 | 39150 | 39100 | 39150 | 39050 | 529 |
| 487 | 20230817 | 124900 | 8474073300 | 39050 | 38900 | 39050 | 38900 | 2145 |
| 488 | 20230817 | 124800 | 8390480350 | 38850 | 38850 | 38900 | 38850 | 369 |
| 489 | 20230817 | 124700 | 8376142800 | 38850 | 38900 | 38900 | 38750 | 454 |
| 490 | 20230817 | 124600 | 8358540550 | 38900 | 38750 | 38900 | 38750 | 196 |
| 491 | 20230817 | 124500 | 8350938950 | 38800 | 38850 | 38850 | 38750 | 1281 |
| 492 | 20230817 | 124400 | 8301282150 | 38850 | 38850 | 38850 | 38800 | 1231 |
| 493 | 20230817 | 124300 | 8253478250 | 38850 | 39050 | 39100 | 38850 | 3970 |
| 494 | 20230817 | 124200 | 8098937300 | 39100 | 39150 | 39150 | 39100 | 547 |
| 495 | 20230817 | 124100 | 8077547350 | 39100 | 39100 | 39200 | 39100 | 429 |
| 496 | 20230817 | 124000 | 8060750950 | 39100 | 39100 | 39150 | 39050 | 671 |
| 497 | 20230817 | 123900 | 8034523150 | 39150 | 39100 | 39150 | 39050 | 197 |
| 498 | 20230817 | 123800 | 8026825000 | 39100 | 39200 | 39250 | 39100 | 1100 |
| 499 | 20230817 | 123700 | 7983712850 | 39150 | 39050 | 39300 | 39000 | 3917 |
| 500 | 20230817 | 123600 | 7830335300 | 39050 | 39050 | 39100 | 39050 | 1256 |
| 501 | 20230817 | 123500 | 7781284500 | 39050 | 39200 | 39300 | 39050 | 1923 |
| 502 | 20230817 | 123400 | 7705951400 | 39200 | 38950 | 39200 | 38950 | 5192 |
| 503 | 20230817 | 123300 | 7503384350 | 38950 | 38950 | 39000 | 38900 | 902 |
| 504 | 20230817 | 123200 | 7468242700 | 38950 | 38800 | 38950 | 38800 | 1339 |
| 505 | 20230817 | 123100 | 7416176500 | 38800 | 38750 | 38800 | 38750 | 724 |
| 506 | 20230817 | 123000 | 7388099650 | 38750 | 38700 | 38750 | 38700 | 361 |
| 507 | 20230817 | 122900 | 7374128900 | 38650 | 38600 | 38650 | 38600 | 504 |
| 508 | 20230817 | 122800 | 7354651550 | 38600 | 38650 | 38650 | 38600 | 120 |
| 509 | 20230817 | 122700 | 7350014550 | 38650 | 38550 | 38650 | 38500 | 615 |
| 510 | 20230817 | 122600 | 7326306750 | 38550 | 38550 | 38550 | 38550 | 93 |
| 511 | 20230817 | 122500 | 7322721600 | 38500 | 38450 | 38600 | 38450 | 281 |
| 512 | 20230817 | 122400 | 7311899600 | 38500 | 38500 | 38500 | 38400 | 157 |
| 513 | 20230817 | 122300 | 7305868100 | 38500 | 38450 | 38500 | 38450 | 16 |
| 514 | 20230817 | 122200 | 7305252600 | 38450 | 38450 | 38450 | 38450 | 38 |
| 515 | 20230817 | 122100 | 7303791500 | 38450 | 38400 | 38450 | 38400 | 122 |
| 516 | 20230817 | 122000 | 7299106600 | 38400 | 38400 | 38400 | 38350 | 373 |
| 517 | 20230817 | 121900 | 7284801050 | 38400 | 38450 | 38450 | 38400 | 217 |
| 518 | 20230817 | 121800 | 7276466750 | 38450 | 38500 | 38500 | 38450 | 82 |
| 519 | 20230817 | 121700 | 7273311500 | 38500 | 38500 | 38500 | 38500 | 8 |
| 520 | 20230817 | 121600 | 7273003500 | 38500 | 38400 | 38500 | 38400 | 117 |
| 521 | 20230817 | 121500 | 7268509100 | 38500 | 38400 | 38500 | 38400 | 863 |
| 522 | 20230817 | 121400 | 7235357000 | 38400 | 38400 | 38400 | 38400 | 40 |
| 523 | 20230817 | 121300 | 7233821000 | 38400 | 38400 | 38400 | 38400 | 73 |
| 524 | 20230817 | 121200 | 7231017800 | 38450 | 38400 | 38450 | 38400 | 397 |
| 525 | 20230817 | 121100 | 7215770900 | 38400 | 38450 | 38500 | 38400 | 432 |
| 526 | 20230817 | 121000 | 7199151000 | 38450 | 38450 | 38500 | 38450 | 182 |
| 527 | 20230817 | 120900 | 7192148700 | 38500 | 38450 | 38500 | 38450 | 47 |
| 528 | 20230817 | 120800 | 7190340800 | 38450 | 38500 | 38500 | 38450 | 363 |
| 529 | 20230817 | 120700 | 7176372900 | 38500 | 38500 | 38500 | 38500 | 207 |
| 530 | 20230817 | 120600 | 7168403400 | 38500 | 38500 | 38500 | 38450 | 169 |
| 531 | 20230817 | 120500 | 7161902650 | 38500 | 38450 | 38500 | 38450 | 193 |
| 532 | 20230817 | 120400 | 7154477650 | 38450 | 38500 | 38500 | 38450 | 306 |
| 533 | 20230817 | 120300 | 7142704550 | 38550 | 38550 | 38550 | 38500 | 139 |
| 534 | 20230817 | 120200 | 7137348100 | 38550 | 38500 | 38550 | 38500 | 34 |
| 535 | 20230817 | 120100 | 7136038850 | 38500 | 38500 | 38500 | 38500 | 426 |
| 536 | 20230817 | 120000 | 7119637850 | 38500 | 38500 | 38500 | 38450 | 30 |
| 537 | 20230817 | 115900 | 7118483150 | 38500 | 38450 | 38500 | 38450 | 134 |
| 538 | 20230817 | 115800 | 7113326550 | 38500 | 38500 | 38500 | 38450 | 35 |
| 539 | 20230817 | 115700 | 7111979100 | 38450 | 38450 | 38500 | 38400 | 74 |
| 540 | 20230817 | 115600 | 7109133400 | 38450 | 38450 | 38450 | 38400 | 191 |
| 541 | 20230817 | 115500 | 7101797950 | 38450 | 38450 | 38550 | 38450 | 165 |
| 542 | 20230817 | 115400 | 7095447900 | 38550 | 38550 | 38550 | 38400 | 663 |
| 543 | 20230817 | 115300 | 7069959950 | 38550 | 38550 | 38550 | 38550 | 75 |
| 544 | 20230817 | 115200 | 7067068700 | 38550 | 38550 | 38600 | 38550 | 161 |
| 545 | 20230817 | 115100 | 7060859350 | 38550 | 38550 | 38550 | 38550 | 104 |
| 546 | 20230817 | 115000 | 7056850150 | 38550 | 38600 | 38600 | 38500 | 502 |
| 547 | 20230817 | 114900 | 7037515750 | 38550 | 38550 | 38550 | 38550 | 165 |
| 548 | 20230817 | 114800 | 7031155000 | 38550 | 38650 | 38650 | 38550 | 210 |
| 549 | 20230817 | 114700 | 7023058550 | 38650 | 38700 | 38700 | 38600 | 843 |
| 550 | 20230817 | 114600 | 6990461350 | 38700 | 38650 | 38700 | 38600 | 263 |
| 551 | 20230817 | 114500 | 6980295000 | 38600 | 38700 | 38700 | 38600 | 295 |
| 552 | 20230817 | 114400 | 6968899600 | 38700 | 38750 | 38750 | 38600 | 1701 |
| 553 | 20230817 | 114300 | 6903149200 | 38750 | 38700 | 38750 | 38650 | 496 |
| 554 | 20230817 | 114200 | 6883937500 | 38700 | 38650 | 38700 | 38650 | 213 |
| 555 | 20230817 | 114100 | 6875699000 | 38650 | 38600 | 38650 | 38600 | 469 |
| 556 | 20230817 | 114000 | 6857589450 | 38600 | 38550 | 38600 | 38550 | 348 |
| 557 | 20230817 | 113900 | 6844158850 | 38550 | 38550 | 38550 | 38550 | 289 |
| 558 | 20230817 | 113800 | 6833017900 | 38550 | 38600 | 38600 | 38550 | 59 |
| 559 | 20230817 | 113700 | 6830742150 | 38550 | 38550 | 38600 | 38550 | 128 |
| 560 | 20230817 | 113600 | 6825802100 | 38600 | 38550 | 38600 | 38550 | 304 |
| 561 | 20230817 | 113500 | 6814082000 | 38550 | 38450 | 38550 | 38450 | 119 |
| 562 | 20230817 | 113400 | 6809502750 | 38500 | 38500 | 38550 | 38500 | 84 |
| 563 | 20230817 | 113300 | 6806268650 | 38500 | 38500 | 38500 | 38500 | 320 |
| 564 | 20230817 | 113200 | 6793948650 | 38500 | 38500 | 38500 | 38450 | 161 |
| 565 | 20230817 | 113100 | 6787750250 | 38500 | 38500 | 38500 | 38500 | 30 |
| 566 | 20230817 | 113000 | 6786595250 | 38450 | 38500 | 38500 | 38450 | 75 |
| 567 | 20230817 | 112900 | 6783711300 | 38500 | 38500 | 38500 | 38450 | 83 |
| 568 | 20230817 | 112800 | 6780517050 | 38550 | 38550 | 38550 | 38500 | 1618 |
| 569 | 20230817 | 112700 | 6718223650 | 38550 | 38550 | 38600 | 38550 | 247 |
| 570 | 20230817 | 112600 | 6708701600 | 38500 | 38500 | 38550 | 38500 | 434 |
| 571 | 20230817 | 112500 | 6691986900 | 38500 | 38500 | 38550 | 38450 | 549 |
| 572 | 20230817 | 112400 | 6670848350 | 38500 | 38450 | 38500 | 38450 | 106 |
| 573 | 20230817 | 112300 | 6666771950 | 38300 | 38400 | 38450 | 38300 | 380 |
| 574 | 20230817 | 112200 | 6652184650 | 38400 | 38450 | 38550 | 38350 | 976 |
| 575 | 20230817 | 112100 | 6614697450 | 38450 | 38500 | 38550 | 38400 | 1682 |
| 576 | 20230817 | 112000 | 6549919000 | 38500 | 38550 | 38550 | 38500 | 312 |
| 577 | 20230817 | 111900 | 6537895700 | 38550 | 38500 | 38550 | 38500 | 575 |
| 578 | 20230817 | 111800 | 6515755500 | 38450 | 38450 | 38450 | 38400 | 692 |
| 579 | 20230817 | 111700 | 6489148900 | 38400 | 38400 | 38400 | 38400 | 35 |
| 580 | 20230817 | 111600 | 6487804900 | 38400 | 38400 | 38400 | 38350 | 12 |
| 581 | 20230817 | 111500 | 6487344200 | 38400 | 38350 | 38400 | 38350 | 73 |
| 582 | 20230817 | 111400 | 6484543500 | 38350 | 38300 | 38400 | 38300 | 335 |
| 583 | 20230817 | 111300 | 6471694500 | 38300 | 38400 | 38400 | 38300 | 1211 |
| 584 | 20230817 | 111200 | 6425268150 | 38400 | 38350 | 38400 | 38350 | 198 |
| 585 | 20230817 | 111100 | 6417673050 | 38350 | 38400 | 38400 | 38300 | 451 |
| 586 | 20230817 | 111000 | 6400391350 | 38350 | 38400 | 38400 | 38350 | 48 |
| 587 | 20230817 | 110900 | 6398549600 | 38400 | 38400 | 38500 | 38350 | 383 |
| 588 | 20230817 | 110800 | 6383845850 | 38400 | 38400 | 38400 | 38300 | 238 |
| 589 | 20230817 | 110700 | 6374725850 | 38400 | 38400 | 38550 | 38400 | 1543 |
| 590 | 20230817 | 110600 | 6315342650 | 38400 | 38500 | 38550 | 38400 | 2154 |
| 591 | 20230817 | 110500 | 6232393450 | 38500 | 38350 | 38500 | 38350 | 2787 |
| 592 | 20230817 | 110400 | 6125199000 | 38400 | 38350 | 38400 | 38250 | 966 |
| 593 | 20230817 | 110300 | 6088179650 | 38350 | 38400 | 38400 | 38300 | 826 |
| 594 | 20230817 | 110200 | 6056476050 | 38400 | 38350 | 38450 | 38300 | 1027 |
| 595 | 20230817 | 110100 | 6017091100 | 38400 | 38300 | 38450 | 38300 | 1530 |
| 596 | 20230817 | 110000 | 5958384200 | 38300 | 38300 | 38300 | 38300 | 280 |
| 597 | 20230817 | 105900 | 5947660200 | 38300 | 38300 | 38300 | 38300 | 781 |
| 598 | 20230817 | 105800 | 5917747900 | 38300 | 38050 | 38300 | 38000 | 4099 |
| 599 | 20230817 | 105700 | 5761252550 | 38050 | 38050 | 38050 | 38000 | 168 |
| 600 | 20230817 | 105600 | 5754860600 | 38050 | 38050 | 38050 | 38050 | 102 |
| 601 | 20230817 | 105500 | 5750979500 | 38050 | 38050 | 38050 | 38000 | 131 |
| 602 | 20230817 | 105400 | 5745999900 | 38050 | 38000 | 38100 | 38000 | 46 |
| 603 | 20230817 | 105300 | 5744249500 | 38000 | 38000 | 38000 | 37950 | 405 |
| 604 | 20230817 | 105200 | 5728864500 | 38100 | 38000 | 38100 | 38000 | 102 |
| 605 | 20230817 | 105100 | 5724983400 | 38000 | 38100 | 38150 | 38000 | 1385 |
| 606 | 20230817 | 105000 | 5672275950 | 38100 | 38100 | 38150 | 38050 | 630 |
| 607 | 20230817 | 104900 | 5648269350 | 38100 | 38100 | 38100 | 38000 | 1520 |
| 608 | 20230817 | 104800 | 5590403050 | 38100 | 38000 | 38100 | 38000 | 420 |
| 609 | 20230817 | 104700 | 5574422700 | 38000 | 38100 | 38100 | 38000 | 426 |
| 610 | 20230817 | 104600 | 5558215750 | 38050 | 38100 | 38100 | 38050 | 322 |
| 611 | 20230817 | 104500 | 5545949050 | 38100 | 38050 | 38100 | 38050 | 147 |
| 612 | 20230817 | 104400 | 5540354400 | 38050 | 38050 | 38050 | 38050 | 440 |
| 613 | 20230817 | 104300 | 5523612400 | 38050 | 38050 | 38100 | 38050 | 625 |
| 614 | 20230817 | 104200 | 5499818350 | 38050 | 37900 | 38050 | 37900 | 1108 |
| 615 | 20230817 | 104100 | 5457768400 | 37900 | 37850 | 37900 | 37800 | 146 |
| 616 | 20230817 | 104000 | 5452236450 | 37850 | 37750 | 37850 | 37750 | 220 |
| 617 | 20230817 | 103900 | 5443929400 | 37650 | 37600 | 37700 | 37600 | 232 |
| 618 | 20230817 | 103800 | 5435194800 | 37600 | 37600 | 37700 | 37600 | 184 |
| 619 | 20230817 | 103700 | 5428263550 | 37550 | 37550 | 37600 | 37500 | 873 |
| 620 | 20230817 | 103600 | 5395496000 | 37600 | 37550 | 37600 | 37550 | 231 |
| 621 | 20230817 | 103500 | 5386815900 | 37600 | 37500 | 37600 | 37500 | 227 |
| 622 | 20230817 | 103400 | 5378295950 | 37550 | 37600 | 37600 | 37500 | 514 |
| 623 | 20230817 | 103300 | 5358993150 | 37600 | 37650 | 37650 | 37600 | 915 |
| 624 | 20230817 | 103200 | 5324560250 | 37650 | 37750 | 37750 | 37650 | 1038 |
| 625 | 20230817 | 103100 | 5285428600 | 37750 | 37750 | 37800 | 37750 | 1251 |
| 626 | 20230817 | 103000 | 5238202400 | 37800 | 37800 | 37800 | 37750 | 205 |
| 627 | 20230817 | 102900 | 5230462500 | 37800 | 37850 | 37850 | 37800 | 111 |
| 628 | 20230817 | 102800 | 5226266150 | 37800 | 37750 | 37800 | 37750 | 117 |
| 629 | 20230817 | 102700 | 5221848300 | 37800 | 37800 | 37800 | 37750 | 220 |
| 630 | 20230817 | 102600 | 5213533300 | 37800 | 37800 | 37850 | 37800 | 40 |
| 631 | 20230817 | 102500 | 5212021050 | 37900 | 37850 | 37900 | 37800 | 761 |
| 632 | 20230817 | 102400 | 5183206350 | 37850 | 37900 | 37950 | 37850 | 337 |
| 633 | 20230817 | 102300 | 5170444150 | 37900 | 37900 | 38000 | 37900 | 390 |
| 634 | 20230817 | 102200 | 5155659000 | 37900 | 38000 | 38000 | 37900 | 328 |
| 635 | 20230817 | 102100 | 5143198000 | 38000 | 38100 | 38100 | 37900 | 247 |
| 636 | 20230817 | 102000 | 5133824050 | 38100 | 38100 | 38100 | 37950 | 414 |
| 637 | 20230817 | 101900 | 5118096500 | 38100 | 38150 | 38200 | 38050 | 825 |
| 638 | 20230817 | 101800 | 5086667650 | 38150 | 38200 | 38250 | 38150 | 638 |
| 639 | 20230817 | 101700 | 5062299150 | 38200 | 38200 | 38250 | 38200 | 1837 |
| 640 | 20230817 | 101600 | 4992125700 | 38250 | 37950 | 38250 | 37950 | 1146 |
| 641 | 20230817 | 101500 | 4948453650 | 37950 | 37900 | 37950 | 37900 | 86 |
| 642 | 20230817 | 101400 | 4945190950 | 37950 | 37900 | 37950 | 37850 | 500 |
| 643 | 20230817 | 101300 | 4926248000 | 37900 | 37950 | 38000 | 37800 | 782 |
| 644 | 20230817 | 101200 | 4896604100 | 37950 | 38000 | 38000 | 37950 | 515 |
| 645 | 20230817 | 101100 | 4877042900 | 37950 | 38050 | 38050 | 37950 | 956 |
| 646 | 20230817 | 101000 | 4840722450 | 38050 | 38150 | 38200 | 38050 | 493 |
| 647 | 20230817 | 100900 | 4821932750 | 38100 | 38150 | 38200 | 38100 | 2123 |
| 648 | 20230817 | 100800 | 4740928400 | 38150 | 38150 | 38150 | 38100 | 348 |
| 649 | 20230817 | 100700 | 4727662950 | 38150 | 38100 | 38150 | 38100 | 425 |
| 650 | 20230817 | 100600 | 4711461900 | 38100 | 38100 | 38100 | 38100 | 473 |
| 651 | 20230817 | 100500 | 4693440600 | 38100 | 38050 | 38100 | 38050 | 1974 |
| 652 | 20230817 | 100400 | 4618287600 | 38050 | 38000 | 38100 | 38000 | 652 |
| 653 | 20230817 | 100300 | 4593491400 | 38000 | 37900 | 38000 | 37900 | 1356 |
| 654 | 20230817 | 100200 | 4542012700 | 37850 | 37650 | 37850 | 37650 | 1151 |
| 655 | 20230817 | 100100 | 4498608100 | 37700 | 37700 | 37700 | 37650 | 370 |
| 656 | 20230817 | 100000 | 4484659650 | 37750 | 37750 | 37800 | 37700 | 551 |
| 657 | 20230817 | 095900 | 4463872750 | 37750 | 37750 | 37750 | 37700 | 619 |
| 658 | 20230817 | 095800 | 4440505950 | 37700 | 37650 | 37700 | 37650 | 547 |
| 659 | 20230817 | 095700 | 4419888500 | 37650 | 37400 | 37650 | 37400 | 598 |
| 660 | 20230817 | 095600 | 4397502550 | 37400 | 37450 | 37450 | 37400 | 1032 |
| 661 | 20230817 | 095500 | 4358858450 | 37450 | 37550 | 37550 | 37450 | 742 |
| 662 | 20230817 | 095400 | 4331040200 | 37550 | 37550 | 37600 | 37500 | 348 |
| 663 | 20230817 | 095300 | 4317977850 | 37600 | 37600 | 37650 | 37550 | 949 |
| 664 | 20230817 | 095200 | 4282298550 | 37600 | 37700 | 37750 | 37600 | 1082 |
| 665 | 20230817 | 095100 | 4241534100 | 37700 | 37750 | 37800 | 37700 | 940 |
| 666 | 20230817 | 095000 | 4206046900 | 37750 | 38200 | 38200 | 37750 | 3047 |
| 667 | 20230817 | 094900 | 4090360100 | 38200 | 38000 | 38250 | 38000 | 1626 |
| 668 | 20230817 | 094800 | 4028350700 | 37950 | 37800 | 37950 | 37800 | 1338 |
| 669 | 20230817 | 094700 | 3977634000 | 37800 | 37800 | 37800 | 37750 | 1207 |
| 670 | 20230817 | 094600 | 3932060550 | 37700 | 37800 | 37800 | 37600 | 1892 |
| 671 | 20230817 | 094500 | 3860715100 | 37750 | 37850 | 37950 | 37750 | 4470 |
| 672 | 20230817 | 094400 | 3691457100 | 37850 | 37550 | 37900 | 37550 | 1795 |
| 673 | 20230817 | 094300 | 3623791350 | 37500 | 37350 | 37550 | 37300 | 2825 |
| 674 | 20230817 | 094200 | 3517973950 | 37350 | 37250 | 37400 | 37200 | 2087 |
| 675 | 20230817 | 094100 | 3440172300 | 37200 | 37200 | 37200 | 37150 | 319 |
| 676 | 20230817 | 094000 | 3428305600 | 37200 | 37150 | 37250 | 37100 | 2175 |
| 677 | 20230817 | 093900 | 3347456400 | 37150 | 37100 | 37150 | 37050 | 631 |
| 678 | 20230817 | 093800 | 3324044950 | 37100 | 37100 | 37100 | 37050 | 404 |
| 679 | 20230817 | 093700 | 3309062550 | 37050 | 36900 | 37100 | 36900 | 2650 |
| 680 | 20230817 | 093600 | 3210984900 | 36900 | 36850 | 36950 | 36750 | 466 |
| 681 | 20230817 | 093500 | 3193789650 | 36850 | 36900 | 36900 | 36650 | 150 |
| 682 | 20230817 | 093400 | 3188264950 | 36900 | 36800 | 36900 | 36650 | 206 |
| 683 | 20230817 | 093300 | 3180696650 | 36900 | 36450 | 36900 | 36450 | 3243 |
| 684 | 20230817 | 093200 | 3061988400 | 36450 | 36500 | 36550 | 36450 | 2275 |
| 685 | 20230817 | 093100 | 2978943750 | 36500 | 36550 | 36550 | 36500 | 1121 |
| 686 | 20230817 | 093000 | 2938002950 | 36550 | 36550 | 36600 | 36550 | 1902 |
| 687 | 20230817 | 092900 | 2868484150 | 36600 | 36650 | 36700 | 36550 | 1061 |
| 688 | 20230817 | 092800 | 2829649600 | 36600 | 36700 | 36700 | 36600 | 1453 |
| 689 | 20230817 | 092700 | 2776403550 | 36700 | 36700 | 36750 | 36650 | 1059 |
| 690 | 20230817 | 092600 | 2737556150 | 36650 | 36750 | 36750 | 36650 | 581 |
| 691 | 20230817 | 092500 | 2716247000 | 36750 | 36850 | 36900 | 36750 | 1661 |
| 692 | 20230817 | 092400 | 2655125250 | 36800 | 36850 | 36950 | 36750 | 1394 |
| 693 | 20230817 | 092300 | 2603814650 | 36800 | 36950 | 37000 | 36800 | 1341 |
| 694 | 20230817 | 092200 | 2554395900 | 37000 | 36800 | 37100 | 36800 | 2107 |
| 695 | 20230817 | 092100 | 2476576850 | 36800 | 36600 | 36800 | 36600 | 2198 |
| 696 | 20230817 | 092000 | 2395979150 | 36600 | 36600 | 36700 | 36550 | 2464 |
| 697 | 20230817 | 091900 | 2305806600 | 36600 | 36750 | 36750 | 36550 | 2594 |
| 698 | 20230817 | 091800 | 2210809900 | 36800 | 36750 | 36850 | 36700 | 2332 |
| 699 | 20230817 | 091700 | 2125076850 | 36800 | 36850 | 36950 | 36750 | 3092 |
| 700 | 20230817 | 091600 | 2011345750 | 36800 | 36850 | 37000 | 36800 | 2312 |
| 701 | 20230817 | 091500 | 1926065750 | 36800 | 36900 | 36900 | 36800 | 1354 |
| 702 | 20230817 | 091400 | 1876165900 | 36850 | 36850 | 37100 | 36800 | 3175 |
| 703 | 20230817 | 091300 | 1758939750 | 36850 | 36900 | 37100 | 36800 | 4192 |
| 704 | 20230817 | 091200 | 1604370650 | 37100 | 36950 | 37100 | 36850 | 3660 |
| 705 | 20230817 | 091100 | 1469199300 | 36950 | 36950 | 37000 | 36900 | 1046 |
| 706 | 20230817 | 091000 | 1430533300 | 36950 | 36850 | 37150 | 36800 | 3440 |
| 707 | 20230817 | 090900 | 1303462750 | 36850 | 36900 | 37000 | 36850 | 1541 |
| 708 | 20230817 | 090800 | 1246582700 | 36900 | 36900 | 37050 | 36900 | 1600 |
| 709 | 20230817 | 090700 | 1187439600 | 36900 | 37000 | 37050 | 36900 | 2234 |
| 710 | 20230817 | 090600 | 1104804950 | 37050 | 37150 | 37300 | 37000 | 2002 |
| 711 | 20230817 | 090500 | 1030535950 | 37250 | 37200 | 37350 | 37150 | 2577 |
| 712 | 20230817 | 090400 | 934489600 | 37050 | 37100 | 37300 | 37050 | 3050 |
| 713 | 20230817 | 090300 | 821107300 | 37100 | 36900 | 37250 | 36800 | 4071 |
| 714 | 20230817 | 090200 | 670572400 | 36950 | 37000 | 37150 | 36950 | 1493 |
| 715 | 20230817 | 090100 | 615250100 | 37000 | 36900 | 37100 | 36750 | 5210 |
| 716 | 20230817 | 090000 | 423378750 | 36800 | 36900 | 37250 | 36800 | 11466 |