38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 204600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 6900 |
| 3 | 20230817 | 204500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20230817 | 204400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20230817 | 204300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20230817 | 204200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20230817 | 204100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20230817 | 204000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20230817 | 203900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20230817 | 203800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20230817 | 203700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20230817 | 203600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20230817 | 203500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20230817 | 203400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20230817 | 203300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20230817 | 203200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20230817 | 203100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20230817 | 203000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20230817 | 202900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20230817 | 202800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20230817 | 202700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20230817 | 202600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20230817 | 202500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20230817 | 202400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20230817 | 202300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20230817 | 202200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20230817 | 202100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20230817 | 202000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20230817 | 201900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20230817 | 201800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20230817 | 201700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20230817 | 201600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 6900 |
| 33 | 20230817 | 201500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20230817 | 201400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20230817 | 201300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20230817 | 201200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20230817 | 201100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20230817 | 201000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20230817 | 200900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20230817 | 200800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20230817 | 200700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20230817 | 200600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20230817 | 200500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20230817 | 200400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20230817 | 200300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20230817 | 200200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20230817 | 200100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20230817 | 200000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20230817 | 195900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20230817 | 195800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20230817 | 195700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20230817 | 195600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20230817 | 195500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20230817 | 195400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20230817 | 195300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20230817 | 195200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20230817 | 195100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20230817 | 195000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20230817 | 194900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20230817 | 194800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20230817 | 194700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20230817 | 194600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 6900 |
| 63 | 20230817 | 194500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20230817 | 194400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20230817 | 194300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20230817 | 194200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20230817 | 194100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20230817 | 194000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20230817 | 193900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20230817 | 193800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20230817 | 193700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20230817 | 193600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20230817 | 193500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20230817 | 193400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20230817 | 193300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20230817 | 193200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20230817 | 193100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20230817 | 193000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20230817 | 192900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20230817 | 192800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20230817 | 192700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20230817 | 192600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20230817 | 192500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20230817 | 192400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20230817 | 192300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20230817 | 192200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20230817 | 192100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20230817 | 192000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20230817 | 191900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20230817 | 191800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20230817 | 191700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20230817 | 191600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 6900 |
| 93 | 20230817 | 191500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20230817 | 191400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20230817 | 191300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20230817 | 191200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20230817 | 191100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20230817 | 191000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20230817 | 190900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20230817 | 190800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20230817 | 190700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20230817 | 190600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20230817 | 190500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20230817 | 190400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20230817 | 190300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20230817 | 190200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20230817 | 190100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20230817 | 190000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20230817 | 185900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20230817 | 185800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20230817 | 185700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20230817 | 185600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20230817 | 185500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20230817 | 185400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20230817 | 185300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20230817 | 185200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20230817 | 185100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20230817 | 185000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20230817 | 184900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20230817 | 184800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20230817 | 184700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20230817 | 184600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 6900 |
| 123 | 20230817 | 184500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20230817 | 184400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20230817 | 184300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20230817 | 184200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20230817 | 184100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20230817 | 184000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20230817 | 183900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20230817 | 183800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20230817 | 183700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20230817 | 183600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20230817 | 183500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20230817 | 183400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20230817 | 183300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20230817 | 183200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20230817 | 183100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20230817 | 183000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20230817 | 182900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20230817 | 182800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20230817 | 182700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20230817 | 182600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20230817 | 182500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20230817 | 182400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20230817 | 182300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20230817 | 182200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20230817 | 182100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20230817 | 182000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20230817 | 181900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20230817 | 181800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20230817 | 181700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20230817 | 181600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 6900 |
| 153 | 20230817 | 181500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20230817 | 181400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20230817 | 181300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20230817 | 181200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20230817 | 181100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20230817 | 181000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20230817 | 180900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20230817 | 180800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20230817 | 180700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20230817 | 180600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20230817 | 180500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20230817 | 180400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20230817 | 180300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20230817 | 180200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20230817 | 180100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20230817 | 180000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20230817 | 175900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20230817 | 175800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20230817 | 175700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20230817 | 175600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20230817 | 175500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20230817 | 175400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20230817 | 175300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20230817 | 175200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20230817 | 175100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20230817 | 175000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20230817 | 174900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20230817 | 174800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20230817 | 174700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20230817 | 174600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 6900 |
| 183 | 20230817 | 174500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20230817 | 174400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20230817 | 174300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20230817 | 174200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20230817 | 174100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20230817 | 174000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20230817 | 173900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20230817 | 173800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20230817 | 173700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20230817 | 173600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 193 | 20230817 | 173500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 194 | 20230817 | 173400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 195 | 20230817 | 173300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 196 | 20230817 | 173200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 197 | 20230817 | 173100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 198 | 20230817 | 173000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 199 | 20230817 | 172900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 200 | 20230817 | 172800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 201 | 20230817 | 172700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 202 | 20230817 | 172600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 203 | 20230817 | 172500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 204 | 20230817 | 172400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 205 | 20230817 | 172300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20230817 | 172200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 207 | 20230817 | 172100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 208 | 20230817 | 172000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 209 | 20230817 | 171900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 210 | 20230817 | 171800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 211 | 20230817 | 171700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 212 | 20230817 | 171600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 6900 |
| 213 | 20230817 | 171500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 214 | 20230817 | 171400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 215 | 20230817 | 171300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 216 | 20230817 | 171200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 217 | 20230817 | 171100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 218 | 20230817 | 171000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 219 | 20230817 | 170900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 220 | 20230817 | 170800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 221 | 20230817 | 170700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 222 | 20230817 | 170600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 223 | 20230817 | 170500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 224 | 20230817 | 170400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 225 | 20230817 | 170300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 226 | 20230817 | 170200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 227 | 20230817 | 170100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 228 | 20230817 | 170000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 229 | 20230817 | 165900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 230 | 20230817 | 165800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 231 | 20230817 | 165700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 232 | 20230817 | 165600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 233 | 20230817 | 165500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 234 | 20230817 | 165400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 235 | 20230817 | 165300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 236 | 20230817 | 165200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 237 | 20230817 | 165100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 238 | 20230817 | 165000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 239 | 20230817 | 164900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 240 | 20230817 | 164800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 241 | 20230817 | 164700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 242 | 20230817 | 164600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 6900 |
| 243 | 20230817 | 164500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 244 | 20230817 | 164400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 245 | 20230817 | 164300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 246 | 20230817 | 164200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 247 | 20230817 | 164100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 248 | 20230817 | 164000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 249 | 20230817 | 163900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 250 | 20230817 | 163800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 251 | 20230817 | 163700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 252 | 20230817 | 163600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 253 | 20230817 | 163500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 254 | 20230817 | 163400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 255 | 20230817 | 163300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 256 | 20230817 | 163200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 257 | 20230817 | 163100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 258 | 20230817 | 163000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 259 | 20230817 | 162900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 260 | 20230817 | 162800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 261 | 20230817 | 162700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 262 | 20230817 | 162600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 263 | 20230817 | 162500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 264 | 20230817 | 162400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 265 | 20230817 | 162300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 266 | 20230817 | 162200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 267 | 20230817 | 162100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 268 | 20230817 | 162000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 269 | 20230817 | 161900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 270 | 20230817 | 161800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 271 | 20230817 | 161700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 272 | 20230817 | 161600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 6900 |
| 273 | 20230817 | 161500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 274 | 20230817 | 161400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 275 | 20230817 | 161300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 276 | 20230817 | 161200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 277 | 20230817 | 161100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 278 | 20230817 | 161000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 279 | 20230817 | 160900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 280 | 20230817 | 160800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 281 | 20230817 | 160700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 282 | 20230817 | 160600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 283 | 20230817 | 160500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 284 | 20230817 | 160400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 285 | 20230817 | 160300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 286 | 20230817 | 160200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 287 | 20230817 | 160100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 288 | 20230817 | 160000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 289 | 20230817 | 155900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 290 | 20230817 | 155800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 291 | 20230817 | 155700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 292 | 20230817 | 155600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 293 | 20230817 | 155500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 294 | 20230817 | 155400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 295 | 20230817 | 155300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 296 | 20230817 | 155200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 297 | 20230817 | 155100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 298 | 20230817 | 155000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 299 | 20230817 | 154900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 300 | 20230817 | 154800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 301 | 20230817 | 154700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 302 | 20230817 | 154600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 6900 |
| 303 | 20230817 | 154500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 304 | 20230817 | 154400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 305 | 20230817 | 154300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 306 | 20230817 | 154200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 307 | 20230817 | 154100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 308 | 20230817 | 154000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 309 | 20230817 | 153900 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 310 | 20230817 | 153800 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 311 | 20230817 | 153700 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 312 | 20230817 | 153600 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 313 | 20230817 | 153500 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 314 | 20230817 | 153400 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 315 | 20230817 | 153300 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 316 | 20230817 | 153200 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 317 | 20230817 | 153100 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 318 | 20230817 | 153000 | 17388950900 | 33450 | 33450 | 33450 | 33450 | 6900 |
| 319 | 20230817 | 152900 | 17158145900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 320 | 20230817 | 152800 | 17158145900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 321 | 20230817 | 152700 | 17158145900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 322 | 20230817 | 152600 | 17158145900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 323 | 20230817 | 152500 | 17158145900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 324 | 20230817 | 152400 | 17158145900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 325 | 20230817 | 152300 | 17158145900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 326 | 20230817 | 152200 | 17158145900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 327 | 20230817 | 152100 | 17158145900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 328 | 20230817 | 152000 | 17158145900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 329 | 20230817 | 151900 | 17158145900 | 33550 | 33550 | 33550 | 33500 | 1147 |
| 330 | 20230817 | 151800 | 17119708250 | 33550 | 33550 | 33550 | 33500 | 1048 |
| 331 | 20230817 | 151700 | 17084568400 | 33600 | 33600 | 33600 | 33550 | 1358 |
| 332 | 20230817 | 151600 | 17038993600 | 33550 | 33600 | 33600 | 33550 | 643 |
| 333 | 20230817 | 151500 | 17017417400 | 33600 | 33550 | 33600 | 33550 | 250 |
| 334 | 20230817 | 151400 | 17009024300 | 33600 | 33650 | 33650 | 33550 | 783 |
| 335 | 20230817 | 151300 | 16982718550 | 33650 | 33550 | 33650 | 33550 | 318 |
| 336 | 20230817 | 151200 | 16972036200 | 33550 | 33550 | 33650 | 33550 | 4557 |
| 337 | 20230817 | 151100 | 16818967500 | 33550 | 33600 | 33600 | 33550 | 2471 |
| 338 | 20230817 | 151000 | 16736039000 | 33600 | 33600 | 33650 | 33600 | 1935 |
| 339 | 20230817 | 150900 | 16671020500 | 33650 | 33700 | 33700 | 33650 | 665 |
| 340 | 20230817 | 150800 | 16648641250 | 33700 | 33700 | 33700 | 33650 | 1007 |
| 341 | 20230817 | 150700 | 16614716350 | 33700 | 33700 | 33700 | 33700 | 193 |
| 342 | 20230817 | 150600 | 16608212250 | 33700 | 33650 | 33700 | 33650 | 1076 |
| 343 | 20230817 | 150500 | 16571967550 | 33650 | 33600 | 33650 | 33600 | 1080 |
| 344 | 20230817 | 150400 | 16535650600 | 33600 | 33600 | 33650 | 33600 | 1455 |
| 345 | 20230817 | 150300 | 16486755950 | 33600 | 33550 | 33650 | 33550 | 1165 |
| 346 | 20230817 | 150200 | 16447651400 | 33550 | 33600 | 33650 | 33550 | 542 |
| 347 | 20230817 | 150100 | 16429434250 | 33600 | 33550 | 33650 | 33550 | 442 |
| 348 | 20230817 | 150000 | 16414583100 | 33600 | 33600 | 33650 | 33550 | 1428 |
| 349 | 20230817 | 145900 | 16366599950 | 33600 | 33600 | 33650 | 33600 | 666 |
| 350 | 20230817 | 145800 | 16344222250 | 33600 | 33650 | 33650 | 33600 | 1276 |
| 351 | 20230817 | 145700 | 16301295300 | 33650 | 33650 | 33700 | 33650 | 707 |
| 352 | 20230817 | 145600 | 16277498350 | 33650 | 33650 | 33700 | 33650 | 242 |
| 353 | 20230817 | 145500 | 16269347400 | 33650 | 33650 | 33700 | 33650 | 405 |
| 354 | 20230817 | 145400 | 16255712700 | 33650 | 33650 | 33650 | 33650 | 271 |
| 355 | 20230817 | 145300 | 16246593550 | 33650 | 33650 | 33700 | 33650 | 142 |
| 356 | 20230817 | 145200 | 16241808850 | 33650 | 33700 | 33700 | 33650 | 203 |
| 357 | 20230817 | 145100 | 16234973400 | 33700 | 33600 | 33750 | 33600 | 313 |
| 358 | 20230817 | 145000 | 16224428150 | 33600 | 33700 | 33700 | 33600 | 807 |
| 359 | 20230817 | 144900 | 16197289150 | 33700 | 33700 | 33750 | 33600 | 1045 |
| 360 | 20230817 | 144800 | 16162120100 | 33750 | 33700 | 33750 | 33700 | 299 |
| 361 | 20230817 | 144700 | 16152033200 | 33700 | 33700 | 33700 | 33650 | 311 |
| 362 | 20230817 | 144600 | 16141557950 | 33650 | 33650 | 33650 | 33600 | 2329 |
| 363 | 20230817 | 144500 | 16063298400 | 33650 | 33650 | 33700 | 33650 | 178 |
| 364 | 20230817 | 144400 | 16057302100 | 33650 | 33650 | 33650 | 33600 | 339 |
| 365 | 20230817 | 144300 | 16045896650 | 33650 | 33700 | 33700 | 33650 | 400 |
| 366 | 20230817 | 144200 | 16032427900 | 33650 | 33650 | 33700 | 33600 | 502 |
| 367 | 20230817 | 144100 | 16015534100 | 33650 | 33700 | 33700 | 33650 | 146 |
| 368 | 20230817 | 144000 | 16010614650 | 33700 | 33650 | 33700 | 33600 | 315 |
| 369 | 20230817 | 143900 | 16000018050 | 33650 | 33800 | 33800 | 33650 | 1539 |
| 370 | 20230817 | 143800 | 15948176150 | 33750 | 33750 | 33750 | 33700 | 194 |
| 371 | 20230817 | 143700 | 15941628750 | 33750 | 33800 | 33800 | 33750 | 146 |
| 372 | 20230817 | 143600 | 15936701050 | 33800 | 33800 | 33800 | 33750 | 300 |
| 373 | 20230817 | 143500 | 15926562650 | 33750 | 33750 | 33750 | 33750 | 155 |
| 374 | 20230817 | 143400 | 15921331400 | 33750 | 33750 | 33750 | 33700 | 210 |
| 375 | 20230817 | 143300 | 15914244850 | 33750 | 33700 | 33800 | 33700 | 61 |
| 376 | 20230817 | 143200 | 15912187050 | 33700 | 33750 | 33800 | 33700 | 763 |
| 377 | 20230817 | 143100 | 15886439700 | 33800 | 33800 | 33800 | 33750 | 103 |
| 378 | 20230817 | 143000 | 15882961900 | 33800 | 33800 | 33900 | 33800 | 1478 |
| 379 | 20230817 | 142900 | 15832969100 | 33800 | 33850 | 33850 | 33800 | 156 |
| 380 | 20230817 | 142800 | 15827689600 | 33850 | 33850 | 33900 | 33800 | 354 |
| 381 | 20230817 | 142700 | 15815702300 | 33850 | 33850 | 33850 | 33850 | 142 |
| 382 | 20230817 | 142600 | 15810895600 | 33900 | 33850 | 33900 | 33850 | 428 |
| 383 | 20230817 | 142500 | 15796396900 | 33900 | 33900 | 33900 | 33900 | 290 |
| 384 | 20230817 | 142400 | 15786565900 | 33900 | 33900 | 33900 | 33850 | 260 |
| 385 | 20230817 | 142300 | 15777751950 | 33850 | 33800 | 33850 | 33800 | 60 |
| 386 | 20230817 | 142200 | 15775723050 | 33800 | 33950 | 33950 | 33800 | 205 |
| 387 | 20230817 | 142100 | 15768770650 | 33800 | 33900 | 33900 | 33800 | 127 |
| 388 | 20230817 | 142000 | 15764468550 | 33900 | 33950 | 33950 | 33800 | 424 |
| 389 | 20230817 | 141900 | 15750104350 | 33950 | 33900 | 33950 | 33900 | 32 |
| 390 | 20230817 | 141800 | 15749018000 | 33850 | 34000 | 34000 | 33850 | 23 |
| 391 | 20230817 | 141700 | 15748237850 | 33950 | 33950 | 34000 | 33850 | 337 |
| 392 | 20230817 | 141600 | 15736791500 | 33950 | 33950 | 33950 | 33950 | 312 |
| 393 | 20230817 | 141500 | 15726199100 | 33950 | 33900 | 34000 | 33900 | 523 |
| 394 | 20230817 | 141400 | 15708466300 | 33900 | 33900 | 33950 | 33900 | 39 |
| 395 | 20230817 | 141300 | 15707144100 | 33900 | 33900 | 34000 | 33900 | 472 |
| 396 | 20230817 | 141200 | 15691127300 | 33850 | 33900 | 33900 | 33800 | 616 |
| 397 | 20230817 | 141100 | 15670278800 | 33900 | 33900 | 33900 | 33750 | 487 |
| 398 | 20230817 | 141000 | 15653773450 | 33900 | 33950 | 33950 | 33800 | 2648 |
| 399 | 20230817 | 140900 | 15564237450 | 33900 | 33950 | 33950 | 33850 | 1886 |
| 400 | 20230817 | 140800 | 15500311100 | 33950 | 34000 | 34000 | 33900 | 760 |
| 401 | 20230817 | 140700 | 15474508550 | 33950 | 33950 | 34000 | 33950 | 228 |
| 402 | 20230817 | 140600 | 15466760550 | 33950 | 33950 | 33950 | 33950 | 251 |
| 403 | 20230817 | 140500 | 15458239100 | 33950 | 34000 | 34000 | 33950 | 233 |
| 404 | 20230817 | 140400 | 15450322300 | 33950 | 33950 | 33950 | 33950 | 1 |
| 405 | 20230817 | 140300 | 15450288350 | 33950 | 34050 | 34050 | 33950 | 399 |
| 406 | 20230817 | 140200 | 15436722700 | 34050 | 34100 | 34100 | 34000 | 1167 |
| 407 | 20230817 | 140100 | 15396985100 | 34050 | 34050 | 34050 | 34000 | 583 |
| 408 | 20230817 | 140000 | 15377137250 | 34100 | 34000 | 34100 | 34000 | 796 |
| 409 | 20230817 | 135900 | 15350015350 | 34000 | 33900 | 34050 | 33900 | 2375 |
| 410 | 20230817 | 135800 | 15269335550 | 33950 | 33900 | 33950 | 33900 | 761 |
| 411 | 20230817 | 135700 | 15243529100 | 33850 | 33900 | 33900 | 33850 | 267 |
| 412 | 20230817 | 135600 | 15234486000 | 33950 | 33950 | 33950 | 33900 | 672 |
| 413 | 20230817 | 135500 | 15211692100 | 33900 | 33900 | 33900 | 33900 | 378 |
| 414 | 20230817 | 135400 | 15198877900 | 33900 | 33900 | 33950 | 33900 | 974 |
| 415 | 20230817 | 135300 | 15165841400 | 33900 | 33900 | 33950 | 33900 | 321 |
| 416 | 20230817 | 135200 | 15154951150 | 33950 | 33950 | 33950 | 33900 | 325 |
| 417 | 20230817 | 135100 | 15143917750 | 33900 | 33900 | 33900 | 33900 | 300 |
| 418 | 20230817 | 135000 | 15133747750 | 33900 | 33900 | 33950 | 33900 | 1169 |
| 419 | 20230817 | 134900 | 15094101750 | 33900 | 33900 | 33950 | 33850 | 408 |
| 420 | 20230817 | 134800 | 15080258400 | 33900 | 33800 | 33950 | 33750 | 1489 |
| 421 | 20230817 | 134700 | 15029844450 | 33800 | 33900 | 33900 | 33800 | 734 |
| 422 | 20230817 | 134600 | 15005016100 | 33900 | 33800 | 33900 | 33800 | 619 |
| 423 | 20230817 | 134500 | 14984075700 | 33850 | 33700 | 33850 | 33650 | 1262 |
| 424 | 20230817 | 134400 | 14941483250 | 33700 | 33700 | 33700 | 33650 | 274 |
| 425 | 20230817 | 134300 | 14932249500 | 33700 | 33700 | 33700 | 33650 | 514 |
| 426 | 20230817 | 134200 | 14914944400 | 33650 | 33600 | 33650 | 33600 | 1481 |
| 427 | 20230817 | 134100 | 14865131450 | 33600 | 33550 | 33600 | 33550 | 268 |
| 428 | 20230817 | 134000 | 14856127000 | 33550 | 33600 | 33600 | 33550 | 260 |
| 429 | 20230817 | 133900 | 14847403450 | 33600 | 33600 | 33600 | 33550 | 1328 |
| 430 | 20230817 | 133800 | 14802784150 | 33600 | 33650 | 33650 | 33600 | 156 |
| 431 | 20230817 | 133700 | 14797542450 | 33650 | 33650 | 33650 | 33600 | 173 |
| 432 | 20230817 | 133600 | 14791722300 | 33650 | 33700 | 33700 | 33600 | 144 |
| 433 | 20230817 | 133500 | 14786874800 | 33650 | 33700 | 33700 | 33650 | 222 |
| 434 | 20230817 | 133400 | 14779397450 | 33650 | 33700 | 33700 | 33650 | 308 |
| 435 | 20230817 | 133300 | 14769031700 | 33700 | 33750 | 33750 | 33700 | 337 |
| 436 | 20230817 | 133200 | 14757668300 | 33700 | 33750 | 33750 | 33700 | 13 |
| 437 | 20230817 | 133100 | 14757230150 | 33700 | 33700 | 33700 | 33650 | 404 |
| 438 | 20230817 | 133000 | 14743615650 | 33700 | 33700 | 33750 | 33650 | 182 |
| 439 | 20230817 | 132900 | 14737482450 | 33700 | 33700 | 33700 | 33700 | 24 |
| 440 | 20230817 | 132800 | 14736673650 | 33650 | 33700 | 33700 | 33650 | 84 |
| 441 | 20230817 | 132700 | 14733843750 | 33700 | 33700 | 33750 | 33700 | 34 |
| 442 | 20230817 | 132600 | 14732697900 | 33750 | 33700 | 33750 | 33700 | 19 |
| 443 | 20230817 | 132500 | 14732057550 | 33750 | 33700 | 33750 | 33700 | 329 |
| 444 | 20230817 | 132400 | 14720969700 | 33750 | 33700 | 33750 | 33700 | 20 |
| 445 | 20230817 | 132300 | 14720295300 | 33700 | 33700 | 33750 | 33700 | 210 |
| 446 | 20230817 | 132200 | 14713218150 | 33750 | 33700 | 33750 | 33700 | 99 |
| 447 | 20230817 | 132100 | 14709877200 | 33750 | 33700 | 33750 | 33650 | 265 |
| 448 | 20230817 | 132000 | 14700945200 | 33650 | 33600 | 33700 | 33550 | 885 |
| 449 | 20230817 | 131900 | 14671212950 | 33600 | 33600 | 33600 | 33550 | 217 |
| 450 | 20230817 | 131800 | 14663922500 | 33600 | 33550 | 33600 | 33550 | 76 |
| 451 | 20230817 | 131700 | 14661371050 | 33600 | 33550 | 33600 | 33550 | 145 |
| 452 | 20230817 | 131600 | 14656506150 | 33600 | 33550 | 33600 | 33550 | 73 |
| 453 | 20230817 | 131500 | 14654056900 | 33600 | 33550 | 33600 | 33550 | 67 |
| 454 | 20230817 | 131400 | 14651807550 | 33550 | 33550 | 33600 | 33550 | 122 |
| 455 | 20230817 | 131300 | 14647714200 | 33550 | 33550 | 33550 | 33550 | 145 |
| 456 | 20230817 | 131200 | 14642849450 | 33550 | 33550 | 33550 | 33550 | 51 |
| 457 | 20230817 | 131100 | 14641138400 | 33550 | 33550 | 33600 | 33550 | 205 |
| 458 | 20230817 | 131000 | 14634260250 | 33600 | 33550 | 33600 | 33550 | 42 |
| 459 | 20230817 | 130900 | 14632850900 | 33600 | 33550 | 33600 | 33550 | 242 |
| 460 | 20230817 | 130800 | 14624731000 | 33600 | 33550 | 33600 | 33500 | 414 |
| 461 | 20230817 | 130700 | 14610840400 | 33550 | 33500 | 33550 | 33500 | 73 |
| 462 | 20230817 | 130600 | 14608392300 | 33500 | 33550 | 33550 | 33500 | 120 |
| 463 | 20230817 | 130500 | 14604366600 | 33500 | 33500 | 33550 | 33500 | 16 |
| 464 | 20230817 | 130400 | 14603830300 | 33500 | 33550 | 33550 | 33500 | 343 |
| 465 | 20230817 | 130300 | 14592339750 | 33550 | 33550 | 33550 | 33550 | 334 |
| 466 | 20230817 | 130200 | 14581134050 | 33550 | 33550 | 33600 | 33550 | 706 |
| 467 | 20230817 | 130100 | 14557413250 | 33550 | 33550 | 33600 | 33500 | 69 |
| 468 | 20230817 | 130000 | 14555098500 | 33500 | 33500 | 33500 | 33500 | 60 |
| 469 | 20230817 | 125900 | 14553088500 | 33550 | 33550 | 33600 | 33550 | 383 |
| 470 | 20230817 | 125800 | 14540238650 | 33600 | 33550 | 33600 | 33550 | 36 |
| 471 | 20230817 | 125700 | 14539030200 | 33550 | 33550 | 33550 | 33550 | 93 |
| 472 | 20230817 | 125600 | 14535910050 | 33600 | 33550 | 33600 | 33550 | 367 |
| 473 | 20230817 | 125500 | 14523583700 | 33550 | 33500 | 33550 | 33500 | 174 |
| 474 | 20230817 | 125400 | 14517750050 | 33500 | 33500 | 33550 | 33500 | 488 |
| 475 | 20230817 | 125300 | 14501400900 | 33500 | 33550 | 33550 | 33500 | 347 |
| 476 | 20230817 | 125200 | 14489775950 | 33500 | 33550 | 33550 | 33500 | 755 |
| 477 | 20230817 | 125100 | 14464446700 | 33600 | 33650 | 33650 | 33550 | 120 |
| 478 | 20230817 | 125000 | 14460416950 | 33550 | 33650 | 33650 | 33500 | 2967 |
| 479 | 20230817 | 124900 | 14360863000 | 33650 | 33700 | 33700 | 33650 | 159 |
| 480 | 20230817 | 124800 | 14355511050 | 33700 | 33700 | 33700 | 33700 | 169 |
| 481 | 20230817 | 124700 | 14349815750 | 33700 | 33700 | 33700 | 33700 | 38 |
| 482 | 20230817 | 124600 | 14348535150 | 33700 | 33750 | 33750 | 33700 | 327 |
| 483 | 20230817 | 124500 | 14337515000 | 33750 | 33700 | 33750 | 33700 | 342 |
| 484 | 20230817 | 124400 | 14325987750 | 33700 | 33750 | 33800 | 33650 | 1064 |
| 485 | 20230817 | 124300 | 14290137300 | 33800 | 33750 | 33850 | 33750 | 1075 |
| 486 | 20230817 | 124200 | 14253771350 | 33800 | 33750 | 33800 | 33700 | 153 |
| 487 | 20230817 | 124100 | 14248607200 | 33700 | 33650 | 33700 | 33650 | 184 |
| 488 | 20230817 | 124000 | 14242406850 | 33650 | 33700 | 33700 | 33650 | 31 |
| 489 | 20230817 | 123900 | 14241362950 | 33600 | 33550 | 33600 | 33550 | 630 |
| 490 | 20230817 | 123800 | 14220215850 | 33550 | 33500 | 33550 | 33500 | 822 |
| 491 | 20230817 | 123700 | 14192647150 | 33550 | 33500 | 33550 | 33500 | 123 |
| 492 | 20230817 | 123600 | 14188520800 | 33550 | 33550 | 33550 | 33500 | 571 |
| 493 | 20230817 | 123500 | 14169365400 | 33550 | 33550 | 33600 | 33550 | 987 |
| 494 | 20230817 | 123400 | 14136251200 | 33550 | 33550 | 33550 | 33500 | 1922 |
| 495 | 20230817 | 123300 | 14071805000 | 33600 | 33700 | 33700 | 33600 | 788 |
| 496 | 20230817 | 123200 | 14045295500 | 33700 | 33750 | 33750 | 33700 | 9 |
| 497 | 20230817 | 123100 | 14044991800 | 33700 | 33750 | 33750 | 33700 | 41 |
| 498 | 20230817 | 123000 | 14043609000 | 33700 | 33700 | 33700 | 33600 | 201 |
| 499 | 20230817 | 122900 | 14036847800 | 33750 | 33600 | 33750 | 33600 | 57 |
| 500 | 20230817 | 122800 | 14034927600 | 33600 | 33550 | 33650 | 33550 | 52 |
| 501 | 20230817 | 122700 | 14033181550 | 33550 | 33750 | 33750 | 33550 | 3349 |
| 502 | 20230817 | 122600 | 13920688050 | 33700 | 33650 | 33700 | 33650 | 147 |
| 503 | 20230817 | 122500 | 13915735050 | 33700 | 33650 | 33700 | 33550 | 1365 |
| 504 | 20230817 | 122400 | 13869849250 | 33650 | 33700 | 33750 | 33650 | 173 |
| 505 | 20230817 | 122300 | 13864019600 | 33600 | 33650 | 33650 | 33600 | 378 |
| 506 | 20230817 | 122200 | 13851313000 | 33750 | 33650 | 33750 | 33650 | 429 |
| 507 | 20230817 | 122100 | 13836876150 | 33650 | 33750 | 33750 | 33650 | 1093 |
| 508 | 20230817 | 122000 | 13800064000 | 33750 | 33750 | 33800 | 33750 | 45 |
| 509 | 20230817 | 121900 | 13798545150 | 33750 | 33900 | 33900 | 33700 | 2612 |
| 510 | 20230817 | 121800 | 13710293750 | 33850 | 33850 | 33850 | 33850 | 140 |
| 511 | 20230817 | 121700 | 13705554750 | 33850 | 34050 | 34050 | 33850 | 173 |
| 512 | 20230817 | 121600 | 13699686200 | 34000 | 34000 | 34000 | 34000 | 15 |
| 513 | 20230817 | 121500 | 13699176200 | 34050 | 34100 | 34100 | 33850 | 2789 |
| 514 | 20230817 | 121400 | 13604545900 | 34050 | 34050 | 34050 | 34050 | 157 |
| 515 | 20230817 | 121300 | 13599200050 | 34100 | 34100 | 34100 | 34050 | 95 |
| 516 | 20230817 | 121200 | 13595963800 | 34050 | 34100 | 34100 | 34050 | 62 |
| 517 | 20230817 | 121100 | 13593849650 | 34100 | 34100 | 34150 | 34100 | 463 |
| 518 | 20230817 | 121000 | 13578061250 | 34100 | 34150 | 34150 | 34100 | 556 |
| 519 | 20230817 | 120900 | 13559101300 | 34150 | 34100 | 34150 | 34100 | 115 |
| 520 | 20230817 | 120800 | 13555179400 | 34100 | 34100 | 34150 | 34100 | 72 |
| 521 | 20230817 | 120700 | 13552723500 | 34100 | 34100 | 34150 | 34100 | 87 |
| 522 | 20230817 | 120600 | 13549756050 | 34150 | 34150 | 34150 | 34100 | 27 |
| 523 | 20230817 | 120500 | 13548834350 | 34100 | 34100 | 34150 | 34100 | 22 |
| 524 | 20230817 | 120400 | 13548083700 | 34100 | 34150 | 34150 | 34100 | 94 |
| 525 | 20230817 | 120300 | 13544877600 | 34100 | 34150 | 34150 | 34100 | 294 |
| 526 | 20230817 | 120200 | 13534840750 | 34150 | 34100 | 34150 | 34050 | 227 |
| 527 | 20230817 | 120100 | 13527100350 | 34100 | 33950 | 34100 | 33950 | 649 |
| 528 | 20230817 | 120000 | 13504994450 | 33950 | 33950 | 34000 | 33950 | 475 |
| 529 | 20230817 | 115900 | 13488867350 | 33950 | 33950 | 34000 | 33950 | 63 |
| 530 | 20230817 | 115800 | 13486728450 | 33950 | 33950 | 33950 | 33950 | 355 |
| 531 | 20230817 | 115700 | 13474676200 | 33950 | 34000 | 34000 | 33950 | 269 |
| 532 | 20230817 | 115600 | 13465534700 | 33950 | 34000 | 34000 | 33950 | 154 |
| 533 | 20230817 | 115500 | 13460300800 | 34000 | 33950 | 34000 | 33950 | 159 |
| 534 | 20230817 | 115400 | 13454895300 | 33950 | 34000 | 34000 | 33950 | 101 |
| 535 | 20230817 | 115300 | 13451462550 | 33950 | 34000 | 34000 | 33950 | 42 |
| 536 | 20230817 | 115200 | 13450036300 | 34000 | 34050 | 34050 | 33900 | 1801 |
| 537 | 20230817 | 115100 | 13388790500 | 34050 | 34150 | 34150 | 34050 | 187 |
| 538 | 20230817 | 115000 | 13382413500 | 34100 | 34050 | 34150 | 34050 | 27 |
| 539 | 20230817 | 114900 | 13381493050 | 34050 | 34100 | 34100 | 34050 | 277 |
| 540 | 20230817 | 114800 | 13372052450 | 34050 | 34150 | 34150 | 34050 | 103 |
| 541 | 20230817 | 114700 | 13368542750 | 34150 | 34050 | 34150 | 34050 | 298 |
| 542 | 20230817 | 114600 | 13358373050 | 34050 | 34100 | 34150 | 34050 | 531 |
| 543 | 20230817 | 114500 | 13340267200 | 34050 | 34050 | 34100 | 34050 | 117 |
| 544 | 20230817 | 114400 | 13336282850 | 34000 | 34100 | 34100 | 34000 | 496 |
| 545 | 20230817 | 114300 | 13319403350 | 34050 | 34100 | 34100 | 34050 | 350 |
| 546 | 20230817 | 114200 | 13307474000 | 34100 | 34100 | 34100 | 34050 | 181 |
| 547 | 20230817 | 114100 | 13301302250 | 34100 | 34000 | 34100 | 34000 | 331 |
| 548 | 20230817 | 114000 | 13290035200 | 34050 | 34050 | 34100 | 34050 | 420 |
| 549 | 20230817 | 113900 | 13275733950 | 34050 | 34000 | 34050 | 33950 | 650 |
| 550 | 20230817 | 113800 | 13253633700 | 34000 | 33900 | 34000 | 33900 | 25 |
| 551 | 20230817 | 113700 | 13252785800 | 33900 | 33900 | 34000 | 33900 | 145 |
| 552 | 20230817 | 113600 | 13247870200 | 34000 | 33950 | 34000 | 33900 | 1141 |
| 553 | 20230817 | 113500 | 13209092550 | 34000 | 34000 | 34000 | 33950 | 154 |
| 554 | 20230817 | 113400 | 13203863500 | 34000 | 33950 | 34000 | 33950 | 95 |
| 555 | 20230817 | 113300 | 13200637800 | 34000 | 34000 | 34050 | 34000 | 460 |
| 556 | 20230817 | 113200 | 13184996650 | 34000 | 34000 | 34000 | 34000 | 282 |
| 557 | 20230817 | 113100 | 13175408650 | 34000 | 34000 | 34000 | 34000 | 90 |
| 558 | 20230817 | 113000 | 13172348650 | 34050 | 34000 | 34050 | 34000 | 466 |
| 559 | 20230817 | 112900 | 13156496350 | 34000 | 34000 | 34000 | 33950 | 151 |
| 560 | 20230817 | 112800 | 13151365350 | 34000 | 34000 | 34000 | 33950 | 49 |
| 561 | 20230817 | 112700 | 13149699900 | 33950 | 33950 | 34000 | 33950 | 128 |
| 562 | 20230817 | 112600 | 13145349500 | 33950 | 33900 | 33950 | 33900 | 67 |
| 563 | 20230817 | 112500 | 13143075150 | 33900 | 33850 | 33900 | 33850 | 155 |
| 564 | 20230817 | 112400 | 13137822500 | 33850 | 33850 | 33850 | 33800 | 1042 |
| 565 | 20230817 | 112300 | 13102598950 | 33850 | 33900 | 33950 | 33850 | 961 |
| 566 | 20230817 | 112200 | 13070052850 | 33950 | 33950 | 33950 | 33900 | 342 |
| 567 | 20230817 | 112100 | 13058448550 | 33900 | 33900 | 33950 | 33850 | 762 |
| 568 | 20230817 | 112000 | 13032617550 | 33900 | 33850 | 33900 | 33850 | 346 |
| 569 | 20230817 | 111900 | 13020904900 | 33850 | 33850 | 33850 | 33850 | 402 |
| 570 | 20230817 | 111800 | 13007297200 | 33800 | 33850 | 33850 | 33800 | 316 |
| 571 | 20230817 | 111700 | 12996604150 | 33800 | 33900 | 33900 | 33800 | 615 |
| 572 | 20230817 | 111600 | 12975790100 | 33900 | 33900 | 33900 | 33850 | 269 |
| 573 | 20230817 | 111500 | 12966675250 | 33900 | 34000 | 34000 | 33900 | 308 |
| 574 | 20230817 | 111400 | 12956228200 | 34000 | 34000 | 34000 | 33900 | 705 |
| 575 | 20230817 | 111300 | 12932294300 | 34000 | 34000 | 34050 | 34000 | 131 |
| 576 | 20230817 | 111200 | 12927837900 | 34050 | 33900 | 34100 | 33900 | 287 |
| 577 | 20230817 | 111100 | 12918078400 | 33950 | 33950 | 33950 | 33900 | 204 |
| 578 | 20230817 | 111000 | 12911154150 | 34000 | 34050 | 34050 | 33900 | 1282 |
| 579 | 20230817 | 110900 | 12867627250 | 34050 | 34100 | 34100 | 34050 | 167 |
| 580 | 20230817 | 110800 | 12861934400 | 34050 | 34000 | 34100 | 34000 | 382 |
| 581 | 20230817 | 110700 | 12848944350 | 34000 | 34000 | 34150 | 34000 | 106 |
| 582 | 20230817 | 110600 | 12845338900 | 34000 | 34000 | 34050 | 34000 | 119 |
| 583 | 20230817 | 110500 | 12841292700 | 34000 | 34050 | 34100 | 34000 | 320 |
| 584 | 20230817 | 110400 | 12830399900 | 34050 | 34150 | 34150 | 34000 | 362 |
| 585 | 20230817 | 110300 | 12818062100 | 34200 | 34150 | 34200 | 34100 | 248 |
| 586 | 20230817 | 110200 | 12809592600 | 34150 | 34100 | 34200 | 34100 | 274 |
| 587 | 20230817 | 110100 | 12800236000 | 34100 | 33950 | 34150 | 33950 | 560 |
| 588 | 20230817 | 110000 | 12781200050 | 34000 | 33950 | 34000 | 33950 | 190 |
| 589 | 20230817 | 105900 | 12774747150 | 34000 | 33900 | 34000 | 33900 | 484 |
| 590 | 20230817 | 105800 | 12758316750 | 33900 | 33900 | 33900 | 33900 | 421 |
| 591 | 20230817 | 105700 | 12744044850 | 33900 | 33950 | 33950 | 33900 | 377 |
| 592 | 20230817 | 105600 | 12731264400 | 33900 | 34000 | 34000 | 33900 | 179 |
| 593 | 20230817 | 105500 | 12725178600 | 33850 | 33900 | 34000 | 33850 | 2320 |
| 594 | 20230817 | 105400 | 12646546800 | 33950 | 34050 | 34050 | 33900 | 1661 |
| 595 | 20230817 | 105300 | 12590092900 | 34050 | 34100 | 34100 | 34000 | 1871 |
| 596 | 20230817 | 105200 | 12526402900 | 34100 | 34150 | 34200 | 34100 | 1357 |
| 597 | 20230817 | 105100 | 12480095150 | 34150 | 34200 | 34200 | 34050 | 2363 |
| 598 | 20230817 | 105000 | 12399418350 | 34200 | 34350 | 34350 | 34200 | 2717 |
| 599 | 20230817 | 104900 | 12306297600 | 34350 | 34500 | 34550 | 34350 | 2270 |
| 600 | 20230817 | 104800 | 12228131600 | 34500 | 34500 | 34550 | 34450 | 5410 |
| 601 | 20230817 | 104700 | 12041513000 | 34500 | 34450 | 34550 | 34350 | 10131 |
| 602 | 20230817 | 104600 | 11692331550 | 34450 | 34300 | 34500 | 34300 | 5026 |
| 603 | 20230817 | 104500 | 11519438250 | 34350 | 34150 | 34350 | 34100 | 3993 |
| 604 | 20230817 | 104400 | 11382557150 | 34200 | 34450 | 34450 | 34050 | 7077 |
| 605 | 20230817 | 104300 | 11140190800 | 34400 | 34300 | 34450 | 34250 | 11162 |
| 606 | 20230817 | 104200 | 10756910400 | 34250 | 34100 | 34300 | 34050 | 8470 |
| 607 | 20230817 | 104100 | 10467557350 | 34050 | 34000 | 34100 | 33900 | 3659 |
| 608 | 20230817 | 104000 | 10342922750 | 34000 | 33900 | 34000 | 33850 | 13961 |
| 609 | 20230817 | 103900 | 9868941350 | 33850 | 33750 | 33900 | 33650 | 3640 |
| 610 | 20230817 | 103800 | 9745863900 | 33750 | 33350 | 33750 | 33350 | 1823 |
| 611 | 20230817 | 103700 | 9684636600 | 33350 | 33250 | 33350 | 33250 | 1046 |
| 612 | 20230817 | 103600 | 9649812950 | 33300 | 33350 | 33350 | 33200 | 1635 |
| 613 | 20230817 | 103500 | 9595382100 | 33350 | 33400 | 33400 | 33300 | 2401 |
| 614 | 20230817 | 103400 | 9515368200 | 33400 | 33400 | 33450 | 33400 | 455 |
| 615 | 20230817 | 103300 | 9500170600 | 33450 | 33550 | 33550 | 33400 | 1323 |
| 616 | 20230817 | 103200 | 9455896800 | 33550 | 33600 | 33600 | 33550 | 223 |
| 617 | 20230817 | 103100 | 9448414500 | 33600 | 33600 | 33600 | 33550 | 733 |
| 618 | 20230817 | 103000 | 9423804450 | 33550 | 33550 | 33600 | 33550 | 159 |
| 619 | 20230817 | 102900 | 9418469500 | 33550 | 33550 | 33550 | 33550 | 870 |
| 620 | 20230817 | 102800 | 9389281000 | 33550 | 33550 | 33600 | 33550 | 1534 |
| 621 | 20230817 | 102700 | 9337796500 | 33550 | 33550 | 33550 | 33450 | 598 |
| 622 | 20230817 | 102600 | 9317765650 | 33550 | 33650 | 33650 | 33400 | 2676 |
| 623 | 20230817 | 102500 | 9228115650 | 33600 | 33650 | 33700 | 33600 | 1211 |
| 624 | 20230817 | 102400 | 9187354550 | 33700 | 33800 | 33800 | 33650 | 1706 |
| 625 | 20230817 | 102300 | 9129821250 | 33700 | 33800 | 33800 | 33700 | 1224 |
| 626 | 20230817 | 102200 | 9088492050 | 33750 | 33800 | 33800 | 33750 | 1326 |
| 627 | 20230817 | 102100 | 9043709650 | 33800 | 33800 | 33800 | 33750 | 1773 |
| 628 | 20230817 | 102000 | 8983824950 | 33750 | 33800 | 33850 | 33750 | 1513 |
| 629 | 20230817 | 101900 | 8932693400 | 33850 | 34000 | 34000 | 33800 | 5685 |
| 630 | 20230817 | 101800 | 8740053200 | 33950 | 33950 | 34000 | 33900 | 2820 |
| 631 | 20230817 | 101700 | 8644235400 | 34000 | 33900 | 34000 | 33900 | 2025 |
| 632 | 20230817 | 101600 | 8575508300 | 33950 | 33950 | 33950 | 33900 | 1934 |
| 633 | 20230817 | 101500 | 8509868150 | 33950 | 33900 | 33950 | 33900 | 1861 |
| 634 | 20230817 | 101400 | 8446696700 | 33950 | 33950 | 33950 | 33900 | 2101 |
| 635 | 20230817 | 101300 | 8375403150 | 33900 | 33850 | 33950 | 33800 | 2684 |
| 636 | 20230817 | 101200 | 8284367350 | 33850 | 33800 | 33900 | 33800 | 3009 |
| 637 | 20230817 | 101100 | 8182478550 | 33900 | 33850 | 34000 | 33700 | 4017 |
| 638 | 20230817 | 101000 | 8046581250 | 34000 | 33900 | 34050 | 33850 | 5637 |
| 639 | 20230817 | 100900 | 7855121300 | 34000 | 34000 | 34050 | 33900 | 4694 |
| 640 | 20230817 | 100800 | 7695517200 | 34000 | 33750 | 34000 | 33750 | 5730 |
| 641 | 20230817 | 100700 | 7500925750 | 33900 | 33800 | 34000 | 33700 | 6002 |
| 642 | 20230817 | 100600 | 7297621850 | 33800 | 33700 | 33800 | 33700 | 1581 |
| 643 | 20230817 | 100500 | 7244247350 | 33650 | 33550 | 33750 | 33550 | 6680 |
| 644 | 20230817 | 100400 | 7019733450 | 33550 | 33450 | 33550 | 33400 | 3013 |
| 645 | 20230817 | 100300 | 6918857050 | 33450 | 33400 | 33450 | 33350 | 563 |
| 646 | 20230817 | 100200 | 6900052400 | 33350 | 33300 | 33400 | 33300 | 459 |
| 647 | 20230817 | 100100 | 6884744500 | 33300 | 33300 | 33350 | 33200 | 261 |
| 648 | 20230817 | 100000 | 6876055850 | 33300 | 33100 | 33350 | 33050 | 1558 |
| 649 | 20230817 | 095900 | 6824472850 | 33100 | 33100 | 33100 | 33050 | 804 |
| 650 | 20230817 | 095800 | 6797897850 | 33100 | 33200 | 33200 | 33100 | 1526 |
| 651 | 20230817 | 095700 | 6747344100 | 33150 | 33150 | 33150 | 33100 | 2569 |
| 652 | 20230817 | 095600 | 6662239750 | 33100 | 33150 | 33150 | 33100 | 793 |
| 653 | 20230817 | 095500 | 6635959900 | 33150 | 33300 | 33300 | 33100 | 2288 |
| 654 | 20230817 | 095400 | 6560089950 | 33300 | 33350 | 33500 | 33300 | 925 |
| 655 | 20230817 | 095300 | 6529245700 | 33350 | 33500 | 33500 | 33350 | 1460 |
| 656 | 20230817 | 095200 | 6480444750 | 33450 | 33500 | 33500 | 33400 | 219 |
| 657 | 20230817 | 095100 | 6473122350 | 33450 | 33550 | 33600 | 33400 | 1437 |
| 658 | 20230817 | 095000 | 6424994650 | 33600 | 33550 | 33600 | 33550 | 954 |
| 659 | 20230817 | 094900 | 6392980150 | 33550 | 33400 | 33550 | 33400 | 1721 |
| 660 | 20230817 | 094800 | 6335364100 | 33400 | 33400 | 33400 | 33300 | 335 |
| 661 | 20230817 | 094700 | 6324185400 | 33400 | 33350 | 33400 | 33300 | 213 |
| 662 | 20230817 | 094600 | 6317075700 | 33300 | 33150 | 33300 | 33150 | 872 |
| 663 | 20230817 | 094500 | 6288093000 | 33200 | 33250 | 33250 | 33150 | 413 |
| 664 | 20230817 | 094400 | 6274387100 | 33250 | 33300 | 33300 | 33150 | 369 |
| 665 | 20230817 | 094300 | 6262129550 | 33300 | 33300 | 33300 | 33200 | 712 |
| 666 | 20230817 | 094200 | 6238441200 | 33300 | 33400 | 33400 | 33300 | 763 |
| 667 | 20230817 | 094100 | 6212964950 | 33300 | 33300 | 33400 | 33100 | 1814 |
| 668 | 20230817 | 094000 | 6152687000 | 33250 | 33450 | 33500 | 33250 | 2068 |
| 669 | 20230817 | 093900 | 6083649050 | 33450 | 33500 | 33500 | 33450 | 1521 |
| 670 | 20230817 | 093800 | 6032763300 | 33500 | 33400 | 33500 | 33350 | 1743 |
| 671 | 20230817 | 093700 | 5974433850 | 33400 | 33350 | 33400 | 33300 | 755 |
| 672 | 20230817 | 093600 | 5949234400 | 33250 | 33100 | 33300 | 33050 | 2213 |
| 673 | 20230817 | 093500 | 5875789450 | 33150 | 33100 | 33200 | 33050 | 1690 |
| 674 | 20230817 | 093400 | 5819817550 | 33100 | 32600 | 33100 | 32550 | 2809 |
| 675 | 20230817 | 093300 | 5727760600 | 32600 | 32550 | 32700 | 32500 | 2958 |
| 676 | 20230817 | 093200 | 5631351800 | 32500 | 32650 | 32650 | 32450 | 14673 |
| 677 | 20230817 | 093100 | 5154293350 | 32650 | 32950 | 32950 | 32650 | 3994 |
| 678 | 20230817 | 093000 | 5023531250 | 32900 | 32950 | 32950 | 32850 | 1598 |
| 679 | 20230817 | 092900 | 4970952050 | 32950 | 33000 | 33000 | 32950 | 1234 |
| 680 | 20230817 | 092800 | 4930283600 | 33000 | 33100 | 33150 | 33000 | 1081 |
| 681 | 20230817 | 092700 | 4894527950 | 33100 | 33100 | 33200 | 33100 | 873 |
| 682 | 20230817 | 092600 | 4865598500 | 33150 | 33050 | 33150 | 33050 | 1109 |
| 683 | 20230817 | 092500 | 4828897300 | 33050 | 33050 | 33050 | 33000 | 1339 |
| 684 | 20230817 | 092400 | 4784683500 | 33050 | 33200 | 33200 | 33050 | 3507 |
| 685 | 20230817 | 092300 | 4668626800 | 33200 | 33150 | 33200 | 33150 | 1492 |
| 686 | 20230817 | 092200 | 4619136300 | 33100 | 33000 | 33250 | 33000 | 2909 |
| 687 | 20230817 | 092100 | 4522873700 | 33000 | 33500 | 33550 | 33000 | 6795 |
| 688 | 20230817 | 092000 | 4297410100 | 33550 | 33700 | 33800 | 33500 | 3186 |
| 689 | 20230817 | 091900 | 4190314850 | 33650 | 34050 | 34050 | 33650 | 5377 |
| 690 | 20230817 | 091800 | 4007841900 | 34050 | 34050 | 34150 | 34050 | 3070 |
| 691 | 20230817 | 091700 | 3903185100 | 34050 | 34050 | 34100 | 34050 | 3482 |
| 692 | 20230817 | 091600 | 3784527100 | 34050 | 34000 | 34100 | 33900 | 4282 |
| 693 | 20230817 | 091500 | 3638913750 | 34000 | 34050 | 34200 | 33950 | 16479 |
| 694 | 20230817 | 091400 | 3077069900 | 34150 | 33650 | 34200 | 33550 | 13804 |
| 695 | 20230817 | 091300 | 2608488900 | 33600 | 33600 | 33650 | 33450 | 12705 |
| 696 | 20230817 | 091200 | 2182227300 | 33550 | 33250 | 33600 | 33250 | 4882 |
| 697 | 20230817 | 091100 | 2019025050 | 33300 | 33250 | 33300 | 33200 | 3000 |
| 698 | 20230817 | 091000 | 1919293400 | 33300 | 33100 | 33300 | 33050 | 4955 |
| 699 | 20230817 | 090900 | 1754804600 | 33050 | 33000 | 33100 | 32850 | 3892 |
| 700 | 20230817 | 090800 | 1626406650 | 33000 | 32650 | 33050 | 32650 | 2002 |
| 701 | 20230817 | 090700 | 1560570900 | 32700 | 32650 | 32800 | 32650 | 3805 |
| 702 | 20230817 | 090600 | 1436104150 | 32650 | 32700 | 32700 | 32600 | 3494 |
| 703 | 20230817 | 090500 | 1322089250 | 32700 | 32700 | 32850 | 32650 | 3775 |
| 704 | 20230817 | 090400 | 1198537800 | 32700 | 32450 | 32750 | 32300 | 5110 |
| 705 | 20230817 | 090300 | 1032481950 | 32450 | 32650 | 32650 | 32450 | 6612 |
| 706 | 20230817 | 090200 | 817447350 | 32550 | 32900 | 32900 | 32550 | 4973 |
| 707 | 20230817 | 090100 | 654697000 | 32900 | 32550 | 32950 | 32400 | 4985 |
| 708 | 20230817 | 090000 | 492297800 | 32600 | 32850 | 33050 | 32500 | 15031 |