38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 204900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 1864 |
| 3 | 20230817 | 204800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20230817 | 204700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20230817 | 204600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20230817 | 204500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20230817 | 204400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20230817 | 204300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20230817 | 204200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20230817 | 204100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20230817 | 204000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20230817 | 203900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20230817 | 203800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20230817 | 203700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20230817 | 203600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20230817 | 203500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20230817 | 203400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20230817 | 203300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20230817 | 203200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20230817 | 203100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20230817 | 203000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20230817 | 202900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20230817 | 202800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20230817 | 202700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20230817 | 202600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20230817 | 202500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20230817 | 202400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20230817 | 202300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20230817 | 202200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20230817 | 202100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20230817 | 202000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20230817 | 201900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 1864 |
| 33 | 20230817 | 201800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20230817 | 201700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20230817 | 201600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20230817 | 201500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20230817 | 201400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20230817 | 201300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20230817 | 201200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20230817 | 201100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20230817 | 201000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20230817 | 200900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20230817 | 200800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20230817 | 200700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20230817 | 200600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20230817 | 200500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20230817 | 200400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20230817 | 200300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20230817 | 200200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20230817 | 200100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20230817 | 200000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20230817 | 195900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20230817 | 195800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20230817 | 195700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20230817 | 195600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20230817 | 195500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20230817 | 195400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20230817 | 195300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20230817 | 195200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20230817 | 195100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20230817 | 195000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20230817 | 194900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 1864 |
| 63 | 20230817 | 194800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20230817 | 194700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20230817 | 194600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20230817 | 194500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20230817 | 194400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20230817 | 194300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20230817 | 194200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20230817 | 194100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20230817 | 194000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20230817 | 193900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20230817 | 193800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20230817 | 193700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20230817 | 193600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20230817 | 193500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20230817 | 193400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20230817 | 193300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20230817 | 193200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20230817 | 193100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20230817 | 193000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20230817 | 192900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20230817 | 192800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20230817 | 192700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20230817 | 192600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20230817 | 192500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20230817 | 192400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20230817 | 192300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20230817 | 192200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20230817 | 192100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20230817 | 192000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20230817 | 191900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 1864 |
| 93 | 20230817 | 191800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20230817 | 191700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20230817 | 191600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20230817 | 191500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20230817 | 191400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20230817 | 191300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20230817 | 191200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20230817 | 191100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20230817 | 191000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20230817 | 190900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20230817 | 190800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20230817 | 190700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20230817 | 190600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20230817 | 190500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20230817 | 190400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20230817 | 190300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20230817 | 190200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20230817 | 190100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20230817 | 190000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20230817 | 185900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20230817 | 185800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20230817 | 185700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20230817 | 185600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20230817 | 185500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20230817 | 185400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20230817 | 185300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20230817 | 185200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20230817 | 185100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20230817 | 185000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20230817 | 184900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 1864 |
| 123 | 20230817 | 184800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20230817 | 184700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20230817 | 184600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20230817 | 184500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20230817 | 184400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20230817 | 184300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20230817 | 184200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20230817 | 184100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20230817 | 184000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20230817 | 183900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20230817 | 183800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20230817 | 183700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20230817 | 183600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20230817 | 183500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20230817 | 183400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20230817 | 183300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20230817 | 183200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20230817 | 183100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20230817 | 183000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20230817 | 182900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20230817 | 182800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20230817 | 182700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20230817 | 182600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20230817 | 182500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20230817 | 182400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20230817 | 182300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20230817 | 182200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20230817 | 182100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20230817 | 182000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20230817 | 181900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 1864 |
| 153 | 20230817 | 181800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20230817 | 181700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20230817 | 181600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20230817 | 181500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20230817 | 181400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20230817 | 181300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20230817 | 181200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20230817 | 181100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20230817 | 181000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20230817 | 180900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20230817 | 180800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20230817 | 180700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20230817 | 180600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20230817 | 180500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20230817 | 180400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20230817 | 180300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20230817 | 180200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20230817 | 180100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20230817 | 180000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20230817 | 175900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20230817 | 175800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20230817 | 175700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20230817 | 175600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20230817 | 175500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20230817 | 175400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20230817 | 175300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20230817 | 175200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20230817 | 175100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20230817 | 175000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20230817 | 174900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 1864 |
| 183 | 20230817 | 174800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20230817 | 174700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20230817 | 174600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20230817 | 174500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20230817 | 174400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20230817 | 174300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20230817 | 174200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20230817 | 174100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20230817 | 174000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20230817 | 173900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20230817 | 173800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20230817 | 173700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20230817 | 173600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20230817 | 173500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20230817 | 173400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20230817 | 173300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20230817 | 173200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20230817 | 173100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20230817 | 173000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20230817 | 172900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20230817 | 172800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20230817 | 172700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20230817 | 172600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20230817 | 172500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20230817 | 172400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20230817 | 172300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20230817 | 172200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20230817 | 172100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20230817 | 172000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20230817 | 171900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 1864 |
| 213 | 20230817 | 171800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20230817 | 171700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20230817 | 171600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20230817 | 171500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20230817 | 171400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20230817 | 171300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20230817 | 171200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20230817 | 171100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20230817 | 171000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20230817 | 170900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20230817 | 170800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20230817 | 170700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20230817 | 170600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20230817 | 170500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20230817 | 170400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20230817 | 170300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20230817 | 170200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20230817 | 170100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20230817 | 170000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20230817 | 165900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 233 | 20230817 | 165800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 234 | 20230817 | 165700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 235 | 20230817 | 165600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 236 | 20230817 | 165500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 237 | 20230817 | 165400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 238 | 20230817 | 165300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 239 | 20230817 | 165200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 240 | 20230817 | 165100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 241 | 20230817 | 165000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 242 | 20230817 | 164900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 1864 |
| 243 | 20230817 | 164800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 244 | 20230817 | 164700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 245 | 20230817 | 164600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 246 | 20230817 | 164500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 247 | 20230817 | 164400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 248 | 20230817 | 164300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 249 | 20230817 | 164200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 250 | 20230817 | 164100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 251 | 20230817 | 164000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 252 | 20230817 | 163900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 253 | 20230817 | 163800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 254 | 20230817 | 163700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 255 | 20230817 | 163600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 256 | 20230817 | 163500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 257 | 20230817 | 163400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 258 | 20230817 | 163300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 259 | 20230817 | 163200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 260 | 20230817 | 163100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 261 | 20230817 | 163000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 262 | 20230817 | 162900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 263 | 20230817 | 162800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 264 | 20230817 | 162700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 265 | 20230817 | 162600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 266 | 20230817 | 162500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 267 | 20230817 | 162400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 268 | 20230817 | 162300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 269 | 20230817 | 162200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 270 | 20230817 | 162100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 271 | 20230817 | 162000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 272 | 20230817 | 161900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 1864 |
| 273 | 20230817 | 161800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 274 | 20230817 | 161700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 275 | 20230817 | 161600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 276 | 20230817 | 161500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 277 | 20230817 | 161400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 278 | 20230817 | 161300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 279 | 20230817 | 161200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 280 | 20230817 | 161100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 281 | 20230817 | 161000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 282 | 20230817 | 160900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 283 | 20230817 | 160800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 284 | 20230817 | 160700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 285 | 20230817 | 160600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 286 | 20230817 | 160500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 287 | 20230817 | 160400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 288 | 20230817 | 160300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 289 | 20230817 | 160200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 290 | 20230817 | 160100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 291 | 20230817 | 160000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 292 | 20230817 | 155900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 293 | 20230817 | 155800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 294 | 20230817 | 155700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 295 | 20230817 | 155600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 296 | 20230817 | 155500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 297 | 20230817 | 155400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 298 | 20230817 | 155300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 299 | 20230817 | 155200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 300 | 20230817 | 155100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 301 | 20230817 | 155000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 302 | 20230817 | 154900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 1864 |
| 303 | 20230817 | 154800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 304 | 20230817 | 154700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 305 | 20230817 | 154600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 306 | 20230817 | 154500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 307 | 20230817 | 154400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 308 | 20230817 | 154300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 309 | 20230817 | 154200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 310 | 20230817 | 154100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 311 | 20230817 | 154000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 312 | 20230817 | 153900 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 313 | 20230817 | 153800 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 314 | 20230817 | 153700 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 315 | 20230817 | 153600 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 316 | 20230817 | 153500 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 317 | 20230817 | 153400 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 318 | 20230817 | 153300 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 319 | 20230817 | 153200 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 320 | 20230817 | 153100 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 321 | 20230817 | 153000 | 5329293300 | 26400 | 26400 | 26400 | 26400 | 1864 |
| 322 | 20230817 | 152900 | 5280083700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 323 | 20230817 | 152800 | 5280083700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 324 | 20230817 | 152700 | 5280083700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 325 | 20230817 | 152600 | 5280083700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 326 | 20230817 | 152500 | 5280083700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 327 | 20230817 | 152400 | 5280083700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 328 | 20230817 | 152300 | 5280083700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 329 | 20230817 | 152200 | 5280083700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 330 | 20230817 | 152100 | 5280083700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 331 | 20230817 | 152000 | 5280083700 | 26400 | 26400 | 26400 | 26400 | 0 |
| 332 | 20230817 | 151900 | 5280083700 | 26400 | 26450 | 26450 | 26350 | 473 |
| 333 | 20230817 | 151800 | 5267596000 | 26450 | 26550 | 26550 | 26450 | 1119 |
| 334 | 20230817 | 151700 | 5237944900 | 26650 | 26550 | 26650 | 26550 | 118 |
| 335 | 20230817 | 151600 | 5234805450 | 26500 | 26600 | 26600 | 26500 | 264 |
| 336 | 20230817 | 151500 | 5227798800 | 26600 | 26600 | 26650 | 26500 | 432 |
| 337 | 20230817 | 151400 | 5216330750 | 26650 | 26650 | 26650 | 26550 | 370 |
| 338 | 20230817 | 151300 | 5206499700 | 26650 | 26650 | 26650 | 26650 | 125 |
| 339 | 20230817 | 151200 | 5203168450 | 26650 | 26700 | 26700 | 26550 | 113 |
| 340 | 20230817 | 151100 | 5200156850 | 26700 | 26700 | 26700 | 26700 | 96 |
| 341 | 20230817 | 151000 | 5197593650 | 26700 | 26700 | 26700 | 26600 | 344 |
| 342 | 20230817 | 150900 | 5188430750 | 26700 | 26700 | 26700 | 26650 | 123 |
| 343 | 20230817 | 150800 | 5185147500 | 26700 | 26650 | 26750 | 26550 | 393 |
| 344 | 20230817 | 150700 | 5174691650 | 26750 | 26650 | 26750 | 26600 | 168 |
| 345 | 20230817 | 150600 | 5170202000 | 26750 | 26700 | 26750 | 26700 | 157 |
| 346 | 20230817 | 150500 | 5166008200 | 26700 | 26700 | 26700 | 26500 | 568 |
| 347 | 20230817 | 150400 | 5150891450 | 26750 | 26650 | 26800 | 26650 | 463 |
| 348 | 20230817 | 150300 | 5138527900 | 26650 | 26800 | 26850 | 26650 | 261 |
| 349 | 20230817 | 150200 | 5131547500 | 26850 | 26750 | 26850 | 26650 | 273 |
| 350 | 20230817 | 150100 | 5124255550 | 26750 | 26850 | 26850 | 26650 | 282 |
| 351 | 20230817 | 150000 | 5116708600 | 26900 | 26850 | 26950 | 26700 | 1088 |
| 352 | 20230817 | 145900 | 5087523100 | 26800 | 26900 | 26950 | 26800 | 1360 |
| 353 | 20230817 | 145800 | 5051004800 | 26950 | 26900 | 26950 | 26900 | 655 |
| 354 | 20230817 | 145700 | 5033356750 | 26900 | 26850 | 26900 | 26800 | 960 |
| 355 | 20230817 | 145600 | 5007561150 | 26850 | 26850 | 26900 | 26800 | 827 |
| 356 | 20230817 | 145500 | 4985357350 | 26800 | 26750 | 26800 | 26700 | 914 |
| 357 | 20230817 | 145400 | 4960872550 | 26750 | 26850 | 26850 | 26750 | 823 |
| 358 | 20230817 | 145300 | 4938818950 | 26850 | 26750 | 26850 | 26750 | 797 |
| 359 | 20230817 | 145200 | 4917442450 | 26750 | 26650 | 26750 | 26650 | 761 |
| 360 | 20230817 | 145100 | 4897105950 | 26700 | 26650 | 26700 | 26550 | 1117 |
| 361 | 20230817 | 145000 | 4867344950 | 26750 | 26800 | 26800 | 26650 | 1391 |
| 362 | 20230817 | 144900 | 4830127650 | 26800 | 26700 | 26800 | 26700 | 841 |
| 363 | 20230817 | 144800 | 4807605800 | 26700 | 26800 | 26850 | 26700 | 1316 |
| 364 | 20230817 | 144700 | 4772352350 | 26800 | 26750 | 26800 | 26650 | 1885 |
| 365 | 20230817 | 144600 | 4721989700 | 26750 | 26700 | 26800 | 26700 | 926 |
| 366 | 20230817 | 144500 | 4697216450 | 26750 | 26700 | 26800 | 26700 | 1507 |
| 367 | 20230817 | 144400 | 4656895300 | 26700 | 26750 | 26750 | 26700 | 1597 |
| 368 | 20230817 | 144300 | 4614213600 | 26700 | 26650 | 26750 | 26650 | 1070 |
| 369 | 20230817 | 144200 | 4585623050 | 26700 | 26650 | 26700 | 26650 | 1059 |
| 370 | 20230817 | 144100 | 4557363750 | 26700 | 26650 | 26700 | 26650 | 610 |
| 371 | 20230817 | 144000 | 4541095700 | 26600 | 26600 | 26600 | 26550 | 948 |
| 372 | 20230817 | 143900 | 4515883650 | 26550 | 26600 | 26600 | 26500 | 954 |
| 373 | 20230817 | 143800 | 4490542300 | 26600 | 26650 | 26700 | 26600 | 1007 |
| 374 | 20230817 | 143700 | 4463715300 | 26650 | 26650 | 26700 | 26600 | 718 |
| 375 | 20230817 | 143600 | 4444571500 | 26550 | 26650 | 26700 | 26550 | 1113 |
| 376 | 20230817 | 143500 | 4414887050 | 26650 | 26650 | 26700 | 26600 | 720 |
| 377 | 20230817 | 143400 | 4395684450 | 26700 | 26650 | 26700 | 26550 | 866 |
| 378 | 20230817 | 143300 | 4372615300 | 26600 | 26700 | 26750 | 26600 | 3436 |
| 379 | 20230817 | 143200 | 4280802750 | 26650 | 26600 | 26700 | 26550 | 661 |
| 380 | 20230817 | 143100 | 4263193700 | 26650 | 26600 | 26650 | 26500 | 1334 |
| 381 | 20230817 | 143000 | 4227705100 | 26550 | 26650 | 26650 | 26550 | 1254 |
| 382 | 20230817 | 142900 | 4194323250 | 26650 | 26600 | 26650 | 26500 | 1503 |
| 383 | 20230817 | 142800 | 4154369300 | 26600 | 26500 | 26600 | 26450 | 6387 |
| 384 | 20230817 | 142700 | 3984788950 | 26500 | 26350 | 26500 | 26350 | 1640 |
| 385 | 20230817 | 142600 | 3941430950 | 26350 | 26300 | 26400 | 26300 | 781 |
| 386 | 20230817 | 142500 | 3920873950 | 26300 | 26350 | 26350 | 26250 | 652 |
| 387 | 20230817 | 142400 | 3903720550 | 26250 | 26350 | 26350 | 26250 | 1607 |
| 388 | 20230817 | 142300 | 3861444650 | 26350 | 26400 | 26400 | 26250 | 1288 |
| 389 | 20230817 | 142200 | 3827507100 | 26400 | 26350 | 26400 | 26250 | 1209 |
| 390 | 20230817 | 142100 | 3795711300 | 26400 | 26350 | 26400 | 26300 | 1055 |
| 391 | 20230817 | 142000 | 3767932300 | 26350 | 26350 | 26400 | 26250 | 1401 |
| 392 | 20230817 | 141900 | 3731059250 | 26350 | 26200 | 26350 | 26200 | 1189 |
| 393 | 20230817 | 141800 | 3699803200 | 26250 | 26200 | 26250 | 26150 | 555 |
| 394 | 20230817 | 141700 | 3685248900 | 26200 | 26250 | 26300 | 26150 | 873 |
| 395 | 20230817 | 141600 | 3662385350 | 26250 | 26200 | 26250 | 26150 | 410 |
| 396 | 20230817 | 141500 | 3651644300 | 26200 | 26150 | 26200 | 26150 | 443 |
| 397 | 20230817 | 141400 | 3640059750 | 26200 | 26200 | 26250 | 26200 | 957 |
| 398 | 20230817 | 141300 | 3614977350 | 26200 | 26100 | 26300 | 26100 | 431 |
| 399 | 20230817 | 141200 | 3603690650 | 26150 | 26050 | 26150 | 26050 | 588 |
| 400 | 20230817 | 141100 | 3588337900 | 26100 | 26000 | 26100 | 26000 | 161 |
| 401 | 20230817 | 141000 | 3584144650 | 26050 | 26100 | 26100 | 26050 | 488 |
| 402 | 20230817 | 140900 | 3571423250 | 26100 | 26000 | 26100 | 26000 | 384 |
| 403 | 20230817 | 140800 | 3561412850 | 26050 | 26050 | 26100 | 26000 | 364 |
| 404 | 20230817 | 140700 | 3551930650 | 26050 | 26000 | 26100 | 25950 | 4452 |
| 405 | 20230817 | 140600 | 3435782650 | 26000 | 26000 | 26000 | 25950 | 256 |
| 406 | 20230817 | 140500 | 3429127700 | 25950 | 26000 | 26000 | 25950 | 224 |
| 407 | 20230817 | 140400 | 3423305400 | 25950 | 26050 | 26050 | 25950 | 463 |
| 408 | 20230817 | 140300 | 3411270800 | 26050 | 26050 | 26050 | 26000 | 682 |
| 409 | 20230817 | 140200 | 3393513450 | 26050 | 26000 | 26050 | 26000 | 77 |
| 410 | 20230817 | 140100 | 3391509350 | 26000 | 26000 | 26000 | 26000 | 370 |
| 411 | 20230817 | 140000 | 3381889350 | 26000 | 25950 | 26000 | 25950 | 399 |
| 412 | 20230817 | 135900 | 3371535250 | 25900 | 25800 | 25900 | 25800 | 316 |
| 413 | 20230817 | 135800 | 3363352300 | 25900 | 25850 | 25900 | 25850 | 336 |
| 414 | 20230817 | 135700 | 3354657150 | 25900 | 25800 | 25900 | 25800 | 781 |
| 415 | 20230817 | 135600 | 3334461300 | 25800 | 25700 | 25800 | 25700 | 318 |
| 416 | 20230817 | 135500 | 3326262600 | 25750 | 25650 | 25750 | 25650 | 522 |
| 417 | 20230817 | 135400 | 3312844600 | 25650 | 25650 | 25650 | 25650 | 185 |
| 418 | 20230817 | 135300 | 3308099350 | 25650 | 25650 | 25650 | 25600 | 156 |
| 419 | 20230817 | 135200 | 3304101600 | 25650 | 25650 | 25650 | 25650 | 146 |
| 420 | 20230817 | 135100 | 3300356700 | 25750 | 25700 | 25750 | 25650 | 195 |
| 421 | 20230817 | 135000 | 3295351700 | 25750 | 25700 | 25750 | 25650 | 266 |
| 422 | 20230817 | 134900 | 3288513600 | 25700 | 25650 | 25700 | 25650 | 43 |
| 423 | 20230817 | 134800 | 3287409250 | 25650 | 25650 | 25650 | 25600 | 52 |
| 424 | 20230817 | 134700 | 3286077150 | 25550 | 25700 | 25700 | 25550 | 53 |
| 425 | 20230817 | 134600 | 3284721400 | 25550 | 25650 | 25750 | 25550 | 155 |
| 426 | 20230817 | 134500 | 3280756050 | 25650 | 25600 | 25650 | 25600 | 655 |
| 427 | 20230817 | 134400 | 3263987650 | 25650 | 25700 | 25700 | 25650 | 485 |
| 428 | 20230817 | 134300 | 3251540800 | 25700 | 25700 | 25700 | 25700 | 111 |
| 429 | 20230817 | 134200 | 3248688100 | 25750 | 25750 | 25750 | 25700 | 49 |
| 430 | 20230817 | 134100 | 3247426700 | 25750 | 25750 | 25800 | 25700 | 208 |
| 431 | 20230817 | 134000 | 3242078900 | 25750 | 25850 | 25850 | 25700 | 3818 |
| 432 | 20230817 | 133900 | 3143847000 | 25800 | 25900 | 25900 | 25800 | 94 |
| 433 | 20230817 | 133800 | 3141418450 | 25900 | 25800 | 25900 | 25800 | 132 |
| 434 | 20230817 | 133700 | 3138007500 | 25800 | 25800 | 25800 | 25800 | 32 |
| 435 | 20230817 | 133600 | 3137181900 | 25800 | 25800 | 25850 | 25750 | 414 |
| 436 | 20230817 | 133500 | 3126505000 | 25800 | 25800 | 25850 | 25750 | 321 |
| 437 | 20230817 | 133400 | 3118219900 | 25800 | 25800 | 25850 | 25700 | 1128 |
| 438 | 20230817 | 133300 | 3089174900 | 25800 | 25800 | 25850 | 25750 | 208 |
| 439 | 20230817 | 133200 | 3083813050 | 25750 | 25750 | 25750 | 25750 | 174 |
| 440 | 20230817 | 133100 | 3079332550 | 25800 | 25800 | 25800 | 25800 | 103 |
| 441 | 20230817 | 133000 | 3076675150 | 25800 | 25800 | 25800 | 25800 | 117 |
| 442 | 20230817 | 132900 | 3073656550 | 25850 | 25800 | 25850 | 25800 | 428 |
| 443 | 20230817 | 132800 | 3062595950 | 25750 | 25800 | 25800 | 25750 | 82 |
| 444 | 20230817 | 132700 | 3060484200 | 25800 | 25800 | 25800 | 25700 | 1190 |
| 445 | 20230817 | 132600 | 3029885250 | 25800 | 25650 | 25800 | 25650 | 413 |
| 446 | 20230817 | 132500 | 3019248950 | 25700 | 25600 | 25700 | 25600 | 201 |
| 447 | 20230817 | 132400 | 3014093450 | 25550 | 25650 | 25700 | 25550 | 703 |
| 448 | 20230817 | 132300 | 2996098800 | 25650 | 25650 | 25700 | 25650 | 230 |
| 449 | 20230817 | 132200 | 2990199050 | 25600 | 25600 | 25600 | 25550 | 231 |
| 450 | 20230817 | 132100 | 2984286900 | 25500 | 25600 | 25600 | 25500 | 515 |
| 451 | 20230817 | 132000 | 2971104800 | 25600 | 25500 | 25600 | 25500 | 98 |
| 452 | 20230817 | 131900 | 2968603300 | 25500 | 25450 | 25500 | 25450 | 33 |
| 453 | 20230817 | 131800 | 2967763200 | 25500 | 25500 | 25500 | 25450 | 98 |
| 454 | 20230817 | 131700 | 2965264250 | 25450 | 25450 | 25450 | 25450 | 26 |
| 455 | 20230817 | 131600 | 2964602550 | 25450 | 25450 | 25450 | 25450 | 43 |
| 456 | 20230817 | 131500 | 2963508200 | 25500 | 25450 | 25500 | 25450 | 263 |
| 457 | 20230817 | 131400 | 2956811050 | 25450 | 25450 | 25450 | 25400 | 126 |
| 458 | 20230817 | 131300 | 2953608850 | 25450 | 25450 | 25500 | 25450 | 822 |
| 459 | 20230817 | 131200 | 2932688700 | 25500 | 25500 | 25500 | 25500 | 21 |
| 460 | 20230817 | 131100 | 2932153200 | 25450 | 25550 | 25550 | 25450 | 74 |
| 461 | 20230817 | 131000 | 2930266200 | 25500 | 25500 | 25550 | 25500 | 299 |
| 462 | 20230817 | 130900 | 2922636700 | 25500 | 25450 | 25500 | 25450 | 25 |
| 463 | 20230817 | 130800 | 2922000400 | 25450 | 25450 | 25450 | 25450 | 26 |
| 464 | 20230817 | 130700 | 2921338700 | 25450 | 25450 | 25450 | 25450 | 23 |
| 465 | 20230817 | 130600 | 2920753350 | 25450 | 25450 | 25450 | 25450 | 1 |
| 466 | 20230817 | 130500 | 2920727900 | 25450 | 25450 | 25450 | 25450 | 65 |
| 467 | 20230817 | 130400 | 2919073650 | 25450 | 25500 | 25500 | 25450 | 44 |
| 468 | 20230817 | 130300 | 2917952850 | 25450 | 25450 | 25450 | 25450 | 29 |
| 469 | 20230817 | 130200 | 2917214800 | 25450 | 25450 | 25450 | 25450 | 22 |
| 470 | 20230817 | 130100 | 2916654900 | 25500 | 25400 | 25500 | 25400 | 332 |
| 471 | 20230817 | 130000 | 2908210150 | 25400 | 25400 | 25400 | 25400 | 60 |
| 472 | 20230817 | 125900 | 2906686150 | 25400 | 25400 | 25400 | 25400 | 365 |
| 473 | 20230817 | 125800 | 2897415150 | 25400 | 25450 | 25450 | 25400 | 29 |
| 474 | 20230817 | 125700 | 2896678300 | 25400 | 25400 | 25400 | 25400 | 127 |
| 475 | 20230817 | 125600 | 2893452500 | 25400 | 25450 | 25450 | 25400 | 102 |
| 476 | 20230817 | 125500 | 2890859250 | 25450 | 25450 | 25450 | 25450 | 30 |
| 477 | 20230817 | 125400 | 2890095750 | 25450 | 25450 | 25450 | 25450 | 24 |
| 478 | 20230817 | 125300 | 2889484950 | 25450 | 25500 | 25500 | 25450 | 58 |
| 479 | 20230817 | 125200 | 2888007350 | 25450 | 25550 | 25550 | 25450 | 115 |
| 480 | 20230817 | 125100 | 2885080100 | 25500 | 25550 | 25550 | 25500 | 874 |
| 481 | 20230817 | 125000 | 2862782200 | 25550 | 25550 | 25550 | 25550 | 14 |
| 482 | 20230817 | 124900 | 2862424500 | 25600 | 25550 | 25600 | 25500 | 75 |
| 483 | 20230817 | 124800 | 2860508850 | 25550 | 25550 | 25550 | 25550 | 16 |
| 484 | 20230817 | 124700 | 2860100050 | 25550 | 25550 | 25550 | 25550 | 368 |
| 485 | 20230817 | 124600 | 2850697650 | 25500 | 25550 | 25550 | 25500 | 484 |
| 486 | 20230817 | 124500 | 2838333350 | 25500 | 25450 | 25550 | 25450 | 272 |
| 487 | 20230817 | 124400 | 2831395900 | 25500 | 25500 | 25500 | 25500 | 0 |
| 488 | 20230817 | 124300 | 2831395900 | 25500 | 25500 | 25500 | 25450 | 216 |
| 489 | 20230817 | 124200 | 2825893150 | 25500 | 25600 | 25600 | 25500 | 779 |
| 490 | 20230817 | 124100 | 2805988550 | 25550 | 25400 | 25550 | 25400 | 2326 |
| 491 | 20230817 | 124000 | 2746726400 | 25350 | 25350 | 25400 | 25350 | 41 |
| 492 | 20230817 | 123900 | 2745686100 | 25350 | 25350 | 25350 | 25350 | 33 |
| 493 | 20230817 | 123800 | 2744849550 | 25350 | 25400 | 25400 | 25350 | 251 |
| 494 | 20230817 | 123700 | 2738475350 | 25400 | 25350 | 25400 | 25350 | 659 |
| 495 | 20230817 | 123600 | 2721740450 | 25350 | 25350 | 25350 | 25350 | 29 |
| 496 | 20230817 | 123500 | 2721005300 | 25400 | 25350 | 25400 | 25300 | 254 |
| 497 | 20230817 | 123400 | 2714567450 | 25350 | 25350 | 25400 | 25350 | 34 |
| 498 | 20230817 | 123300 | 2713705350 | 25350 | 25350 | 25350 | 25300 | 115 |
| 499 | 20230817 | 123200 | 2710791050 | 25350 | 25350 | 25350 | 25300 | 36 |
| 500 | 20230817 | 123100 | 2709879500 | 25350 | 25300 | 25350 | 25300 | 745 |
| 501 | 20230817 | 123000 | 2690994900 | 25350 | 25300 | 25350 | 25300 | 32 |
| 502 | 20230817 | 122900 | 2690184800 | 25300 | 25300 | 25350 | 25300 | 267 |
| 503 | 20230817 | 122800 | 2683428800 | 25300 | 25350 | 25350 | 25300 | 52 |
| 504 | 20230817 | 122700 | 2682111650 | 25300 | 25350 | 25350 | 25300 | 454 |
| 505 | 20230817 | 122600 | 2670624950 | 25300 | 25350 | 25350 | 25300 | 25 |
| 506 | 20230817 | 122500 | 2669992250 | 25350 | 25350 | 25350 | 25350 | 160 |
| 507 | 20230817 | 122400 | 2665936250 | 25350 | 25300 | 25350 | 25300 | 566 |
| 508 | 20230817 | 122300 | 2651589200 | 25350 | 25300 | 25350 | 25300 | 26 |
| 509 | 20230817 | 122200 | 2650930600 | 25300 | 25350 | 25350 | 25300 | 54 |
| 510 | 20230817 | 122100 | 2649562800 | 25350 | 25350 | 25350 | 25300 | 60 |
| 511 | 20230817 | 122000 | 2648043050 | 25350 | 25400 | 25400 | 25350 | 73 |
| 512 | 20230817 | 121900 | 2646190650 | 25350 | 25350 | 25400 | 25350 | 295 |
| 513 | 20230817 | 121800 | 2638705900 | 25300 | 25300 | 25300 | 25300 | 29 |
| 514 | 20230817 | 121700 | 2637972200 | 25350 | 25300 | 25350 | 25300 | 34 |
| 515 | 20230817 | 121600 | 2637111500 | 25350 | 25350 | 25350 | 25350 | 157 |
| 516 | 20230817 | 121500 | 2633131550 | 25350 | 25350 | 25350 | 25350 | 46 |
| 517 | 20230817 | 121400 | 2631965450 | 25350 | 25300 | 25400 | 25300 | 374 |
| 518 | 20230817 | 121300 | 2622484500 | 25350 | 25300 | 25350 | 25300 | 76 |
| 519 | 20230817 | 121200 | 2620559750 | 25350 | 25300 | 25350 | 25200 | 220 |
| 520 | 20230817 | 121100 | 2615005050 | 25300 | 25250 | 25300 | 25250 | 266 |
| 521 | 20230817 | 121000 | 2608276400 | 25250 | 25200 | 25250 | 25150 | 150 |
| 522 | 20230817 | 120900 | 2604490250 | 25200 | 25250 | 25250 | 25200 | 33 |
| 523 | 20230817 | 120800 | 2603657650 | 25250 | 25200 | 25250 | 25200 | 27 |
| 524 | 20230817 | 120700 | 2602976850 | 25250 | 25200 | 25250 | 25200 | 1135 |
| 525 | 20230817 | 120600 | 2574372350 | 25150 | 25150 | 25150 | 25100 | 397 |
| 526 | 20230817 | 120500 | 2564389300 | 25150 | 25150 | 25150 | 25150 | 27 |
| 527 | 20230817 | 120400 | 2563710250 | 25150 | 25100 | 25150 | 25100 | 29 |
| 528 | 20230817 | 120300 | 2562980950 | 25100 | 25100 | 25100 | 25100 | 27 |
| 529 | 20230817 | 120200 | 2562303250 | 25100 | 25150 | 25150 | 25100 | 103 |
| 530 | 20230817 | 120100 | 2559714200 | 25100 | 25150 | 25150 | 25100 | 84 |
| 531 | 20230817 | 120000 | 2557602900 | 25100 | 25100 | 25100 | 25100 | 115 |
| 532 | 20230817 | 115900 | 2554716400 | 25050 | 25100 | 25150 | 25050 | 2570 |
| 533 | 20230817 | 115800 | 2490115050 | 25100 | 25200 | 25200 | 25100 | 478 |
| 534 | 20230817 | 115700 | 2478093900 | 25150 | 25150 | 25150 | 25150 | 28 |
| 535 | 20230817 | 115600 | 2477389700 | 25150 | 25150 | 25150 | 25150 | 23 |
| 536 | 20230817 | 115500 | 2476811250 | 25150 | 25150 | 25200 | 25150 | 26 |
| 537 | 20230817 | 115400 | 2476157300 | 25200 | 25150 | 25200 | 25150 | 1034 |
| 538 | 20230817 | 115300 | 2450102200 | 25200 | 25200 | 25200 | 25150 | 37 |
| 539 | 20230817 | 115200 | 2449171100 | 25200 | 25200 | 25200 | 25200 | 9 |
| 540 | 20230817 | 115100 | 2448944300 | 25200 | 25200 | 25250 | 25200 | 18 |
| 541 | 20230817 | 115000 | 2448490050 | 25200 | 25150 | 25200 | 25150 | 70 |
| 542 | 20230817 | 114900 | 2446728250 | 25150 | 25200 | 25200 | 25150 | 46 |
| 543 | 20230817 | 114800 | 2445570200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 544 | 20230817 | 114700 | 2445570200 | 25200 | 25200 | 25200 | 25200 | 44 |
| 545 | 20230817 | 114600 | 2444461400 | 25200 | 25200 | 25200 | 25200 | 106 |
| 546 | 20230817 | 114500 | 2441790200 | 25250 | 25200 | 25250 | 25200 | 330 |
| 547 | 20230817 | 114400 | 2433464200 | 25200 | 25200 | 25200 | 25200 | 28 |
| 548 | 20230817 | 114300 | 2432758600 | 25200 | 25200 | 25200 | 25200 | 24 |
| 549 | 20230817 | 114200 | 2432153800 | 25200 | 25200 | 25200 | 25200 | 30 |
| 550 | 20230817 | 114100 | 2431397800 | 25200 | 25200 | 25200 | 25200 | 39 |
| 551 | 20230817 | 114000 | 2430415000 | 25200 | 25200 | 25200 | 25200 | 333 |
| 552 | 20230817 | 113900 | 2422023400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 553 | 20230817 | 113800 | 2422023400 | 25200 | 25200 | 25200 | 25200 | 21 |
| 554 | 20230817 | 113700 | 2421494200 | 25200 | 25200 | 25200 | 25200 | 58 |
| 555 | 20230817 | 113600 | 2420032600 | 25200 | 25150 | 25200 | 25050 | 1235 |
| 556 | 20230817 | 113500 | 2388955850 | 25200 | 25150 | 25200 | 25150 | 25 |
| 557 | 20230817 | 113400 | 2388327050 | 25200 | 25150 | 25200 | 25150 | 34 |
| 558 | 20230817 | 113300 | 2387471700 | 25150 | 25150 | 25150 | 25150 | 1 |
| 559 | 20230817 | 113200 | 2387446550 | 25150 | 25200 | 25200 | 25100 | 164 |
| 560 | 20230817 | 113100 | 2383323200 | 25200 | 25150 | 25200 | 25150 | 433 |
| 561 | 20230817 | 113000 | 2372432100 | 25150 | 25150 | 25150 | 25150 | 22 |
| 562 | 20230817 | 112900 | 2371878800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 563 | 20230817 | 112800 | 2371878800 | 25150 | 25100 | 25150 | 25100 | 357 |
| 564 | 20230817 | 112700 | 2362902100 | 25100 | 25100 | 25100 | 25100 | 91 |
| 565 | 20230817 | 112600 | 2360618000 | 25100 | 25050 | 25100 | 25050 | 76 |
| 566 | 20230817 | 112500 | 2358712400 | 25050 | 25100 | 25100 | 25050 | 121 |
| 567 | 20230817 | 112400 | 2355676350 | 25100 | 25100 | 25100 | 25100 | 200 |
| 568 | 20230817 | 112300 | 2350656350 | 25100 | 25100 | 25100 | 25100 | 227 |
| 569 | 20230817 | 112200 | 2344958650 | 25100 | 25100 | 25100 | 25100 | 26 |
| 570 | 20230817 | 112100 | 2344306050 | 25150 | 25150 | 25150 | 25150 | 15 |
| 571 | 20230817 | 112000 | 2343928800 | 25100 | 25150 | 25150 | 25100 | 275 |
| 572 | 20230817 | 111900 | 2337013750 | 25150 | 25150 | 25150 | 25100 | 244 |
| 573 | 20230817 | 111800 | 2330878100 | 25150 | 25150 | 25150 | 25100 | 237 |
| 574 | 20230817 | 111700 | 2324918950 | 25150 | 25200 | 25200 | 25150 | 71 |
| 575 | 20230817 | 111600 | 2323131300 | 25200 | 25150 | 25200 | 25150 | 37 |
| 576 | 20230817 | 111500 | 2322200300 | 25150 | 25100 | 25150 | 25100 | 869 |
| 577 | 20230817 | 111400 | 2300346250 | 25100 | 25100 | 25100 | 25100 | 12 |
| 578 | 20230817 | 111300 | 2300045050 | 25050 | 25000 | 25050 | 25000 | 48 |
| 579 | 20230817 | 111200 | 2298843700 | 25100 | 25100 | 25100 | 25100 | 200 |
| 580 | 20230817 | 111100 | 2293823700 | 25100 | 25100 | 25100 | 25100 | 27 |
| 581 | 20230817 | 111000 | 2293146000 | 25100 | 25100 | 25100 | 25100 | 26 |
| 582 | 20230817 | 110900 | 2292493400 | 25150 | 25050 | 25150 | 25000 | 755 |
| 583 | 20230817 | 110800 | 2273549900 | 25050 | 24950 | 25050 | 24950 | 78 |
| 584 | 20230817 | 110700 | 2271599850 | 24950 | 25000 | 25000 | 24950 | 29 |
| 585 | 20230817 | 110600 | 2270876150 | 25000 | 24950 | 25000 | 24950 | 53 |
| 586 | 20230817 | 110500 | 2269553650 | 25000 | 25000 | 25000 | 24950 | 263 |
| 587 | 20230817 | 110400 | 2262988550 | 25000 | 25000 | 25000 | 25000 | 33 |
| 588 | 20230817 | 110300 | 2262163550 | 25050 | 25050 | 25050 | 25050 | 35 |
| 589 | 20230817 | 110200 | 2261286800 | 25050 | 25100 | 25100 | 25050 | 392 |
| 590 | 20230817 | 110100 | 2251467100 | 25100 | 25050 | 25100 | 25050 | 52 |
| 591 | 20230817 | 110000 | 2250164250 | 25100 | 25100 | 25150 | 25100 | 40 |
| 592 | 20230817 | 105900 | 2249158400 | 25100 | 25100 | 25100 | 25100 | 287 |
| 593 | 20230817 | 105800 | 2241954700 | 25050 | 24950 | 25050 | 24950 | 280 |
| 594 | 20230817 | 105700 | 2234958800 | 24950 | 24900 | 24950 | 24900 | 110 |
| 595 | 20230817 | 105600 | 2232215500 | 24950 | 25000 | 25000 | 24950 | 163 |
| 596 | 20230817 | 105500 | 2228143200 | 25050 | 25000 | 25050 | 25000 | 13 |
| 597 | 20230817 | 105400 | 2227817600 | 25000 | 25050 | 25050 | 25000 | 552 |
| 598 | 20230817 | 105300 | 2213990950 | 25050 | 25050 | 25050 | 25050 | 55 |
| 599 | 20230817 | 105200 | 2212613200 | 25050 | 25100 | 25100 | 25050 | 59 |
| 600 | 20230817 | 105100 | 2211135200 | 25100 | 25150 | 25150 | 25100 | 9 |
| 601 | 20230817 | 105000 | 2210909050 | 25100 | 25100 | 25100 | 25100 | 185 |
| 602 | 20230817 | 104900 | 2206265550 | 25050 | 25050 | 25100 | 25000 | 71 |
| 603 | 20230817 | 104800 | 2204487150 | 25050 | 25050 | 25050 | 25050 | 21 |
| 604 | 20230817 | 104700 | 2203961100 | 25100 | 25000 | 25100 | 25000 | 2601 |
| 605 | 20230817 | 104600 | 2138781850 | 24950 | 24950 | 25050 | 24950 | 453 |
| 606 | 20230817 | 104500 | 2127454400 | 24750 | 24900 | 25000 | 24750 | 615 |
| 607 | 20230817 | 104400 | 2112147650 | 25000 | 24950 | 25000 | 24950 | 47 |
| 608 | 20230817 | 104300 | 2110973750 | 25000 | 25000 | 25000 | 25000 | 414 |
| 609 | 20230817 | 104200 | 2100623750 | 24950 | 24850 | 24950 | 24850 | 575 |
| 610 | 20230817 | 104100 | 2086288750 | 24850 | 24900 | 24900 | 24850 | 427 |
| 611 | 20230817 | 104000 | 2075673650 | 24900 | 24750 | 24900 | 24750 | 923 |
| 612 | 20230817 | 103900 | 2052746600 | 24800 | 24650 | 24800 | 24650 | 281 |
| 613 | 20230817 | 103800 | 2045778300 | 24750 | 24650 | 24750 | 24650 | 1028 |
| 614 | 20230817 | 103700 | 2020411800 | 24650 | 24600 | 24650 | 24550 | 1287 |
| 615 | 20230817 | 103600 | 1988804200 | 24600 | 24700 | 24700 | 24600 | 279 |
| 616 | 20230817 | 103500 | 1981935850 | 24700 | 24600 | 24700 | 24600 | 3067 |
| 617 | 20230817 | 103400 | 1906460150 | 24650 | 24650 | 24650 | 24650 | 971 |
| 618 | 20230817 | 103300 | 1882525000 | 24700 | 24700 | 24700 | 24700 | 1022 |
| 619 | 20230817 | 103200 | 1857281600 | 24750 | 24750 | 24800 | 24750 | 469 |
| 620 | 20230817 | 103100 | 1845668800 | 24750 | 24800 | 24800 | 24750 | 597 |
| 621 | 20230817 | 103000 | 1830891050 | 24800 | 24800 | 24850 | 24800 | 662 |
| 622 | 20230817 | 102900 | 1814473400 | 24800 | 24800 | 24850 | 24800 | 331 |
| 623 | 20230817 | 102800 | 1806264550 | 24750 | 24800 | 24800 | 24750 | 30 |
| 624 | 20230817 | 102700 | 1805521750 | 24750 | 24750 | 24800 | 24750 | 633 |
| 625 | 20230817 | 102600 | 1789848650 | 24750 | 24750 | 24800 | 24750 | 150 |
| 626 | 20230817 | 102500 | 1786135550 | 24800 | 24900 | 24900 | 24750 | 2229 |
| 627 | 20230817 | 102400 | 1730794000 | 24900 | 24900 | 24900 | 24850 | 80 |
| 628 | 20230817 | 102300 | 1728803950 | 24900 | 24850 | 24900 | 24850 | 520 |
| 629 | 20230817 | 102200 | 1715879450 | 24850 | 24850 | 24900 | 24850 | 138 |
| 630 | 20230817 | 102100 | 1712448100 | 24850 | 24900 | 24900 | 24850 | 231 |
| 631 | 20230817 | 102000 | 1706700600 | 24900 | 24950 | 24950 | 24900 | 2394 |
| 632 | 20230817 | 101900 | 1647089750 | 24950 | 24950 | 24950 | 24950 | 503 |
| 633 | 20230817 | 101800 | 1634539900 | 24950 | 24950 | 24950 | 24950 | 125 |
| 634 | 20230817 | 101700 | 1631421150 | 24950 | 25000 | 25000 | 24950 | 651 |
| 635 | 20230817 | 101600 | 1615178300 | 25000 | 25000 | 25000 | 24950 | 145 |
| 636 | 20230817 | 101500 | 1611554350 | 25000 | 25050 | 25050 | 24950 | 28 |
| 637 | 20230817 | 101400 | 1610854350 | 25050 | 25000 | 25050 | 25000 | 360 |
| 638 | 20230817 | 101300 | 1601849200 | 25100 | 25100 | 25100 | 25050 | 305 |
| 639 | 20230817 | 101200 | 1594208200 | 25150 | 25150 | 25150 | 25150 | 537 |
| 640 | 20230817 | 101100 | 1580702650 | 25200 | 25300 | 25350 | 25200 | 477 |
| 641 | 20230817 | 101000 | 1568664150 | 25350 | 25450 | 25450 | 25350 | 421 |
| 642 | 20230817 | 100900 | 1557976400 | 25400 | 25400 | 25450 | 25400 | 383 |
| 643 | 20230817 | 100800 | 1548238150 | 25400 | 25350 | 25400 | 25300 | 371 |
| 644 | 20230817 | 100700 | 1538824750 | 25350 | 25200 | 25350 | 25150 | 870 |
| 645 | 20230817 | 100600 | 1516881300 | 25200 | 25150 | 25200 | 25150 | 161 |
| 646 | 20230817 | 100500 | 1512824400 | 25150 | 25100 | 25150 | 25100 | 194 |
| 647 | 20230817 | 100400 | 1507946700 | 25050 | 25050 | 25050 | 25050 | 58 |
| 648 | 20230817 | 100300 | 1506493800 | 25050 | 25000 | 25050 | 25000 | 558 |
| 649 | 20230817 | 100200 | 1492538150 | 24950 | 25000 | 25000 | 24950 | 29 |
| 650 | 20230817 | 100100 | 1491814350 | 25000 | 24950 | 25000 | 24950 | 44 |
| 651 | 20230817 | 100000 | 1490716500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 652 | 20230817 | 095900 | 1490716500 | 24950 | 24950 | 24950 | 24950 | 24 |
| 653 | 20230817 | 095800 | 1490117700 | 25050 | 24850 | 25050 | 24850 | 897 |
| 654 | 20230817 | 095700 | 1467695300 | 24850 | 24900 | 24900 | 24850 | 824 |
| 655 | 20230817 | 095600 | 1447182400 | 24950 | 24950 | 24950 | 24950 | 29 |
| 656 | 20230817 | 095500 | 1446458850 | 24950 | 25000 | 25000 | 24950 | 787 |
| 657 | 20230817 | 095400 | 1426823150 | 25000 | 25000 | 25000 | 24950 | 197 |
| 658 | 20230817 | 095300 | 1421902900 | 24950 | 25050 | 25050 | 24950 | 612 |
| 659 | 20230817 | 095200 | 1406615950 | 25050 | 25050 | 25150 | 25050 | 301 |
| 660 | 20230817 | 095100 | 1399075800 | 25050 | 25100 | 25200 | 25050 | 177 |
| 661 | 20230817 | 095000 | 1394634400 | 25100 | 25200 | 25250 | 25100 | 290 |
| 662 | 20230817 | 094900 | 1387327250 | 25250 | 25250 | 25250 | 25200 | 247 |
| 663 | 20230817 | 094800 | 1381099750 | 25250 | 25200 | 25250 | 25200 | 142 |
| 664 | 20230817 | 094700 | 1377515250 | 25150 | 25250 | 25250 | 25150 | 231 |
| 665 | 20230817 | 094600 | 1371688500 | 25250 | 25200 | 25300 | 25050 | 493 |
| 666 | 20230817 | 094500 | 1359280950 | 25200 | 25150 | 25200 | 25150 | 62 |
| 667 | 20230817 | 094400 | 1357720000 | 25150 | 25250 | 25250 | 25150 | 327 |
| 668 | 20230817 | 094300 | 1349483150 | 25250 | 25200 | 25250 | 25150 | 210 |
| 669 | 20230817 | 094200 | 1344191400 | 25150 | 25150 | 25150 | 25150 | 5 |
| 670 | 20230817 | 094100 | 1344065650 | 25150 | 25150 | 25250 | 25150 | 412 |
| 671 | 20230817 | 094000 | 1333682000 | 25150 | 25050 | 25150 | 24950 | 2073 |
| 672 | 20230817 | 093900 | 1281855100 | 25050 | 25100 | 25150 | 25000 | 55 |
| 673 | 20230817 | 093800 | 1280475850 | 25150 | 25150 | 25150 | 25150 | 22 |
| 674 | 20230817 | 093700 | 1279922550 | 25150 | 25100 | 25150 | 25000 | 92 |
| 675 | 20230817 | 093600 | 1277611400 | 25100 | 25050 | 25100 | 24950 | 523 |
| 676 | 20230817 | 093500 | 1264533800 | 25000 | 24900 | 25000 | 24900 | 322 |
| 677 | 20230817 | 093400 | 1256488400 | 24950 | 24900 | 25000 | 24900 | 438 |
| 678 | 20230817 | 093300 | 1245551900 | 24900 | 24800 | 24900 | 24800 | 1327 |
| 679 | 20230817 | 093200 | 1212531850 | 24800 | 24800 | 24850 | 24800 | 167 |
| 680 | 20230817 | 093100 | 1208390150 | 24850 | 24800 | 24850 | 24800 | 222 |
| 681 | 20230817 | 093000 | 1202884400 | 24850 | 24850 | 24850 | 24800 | 421 |
| 682 | 20230817 | 092900 | 1192431800 | 24850 | 24850 | 24900 | 24850 | 504 |
| 683 | 20230817 | 092800 | 1179906900 | 24850 | 24900 | 24950 | 24850 | 152 |
| 684 | 20230817 | 092700 | 1176124000 | 25000 | 24900 | 25000 | 24850 | 346 |
| 685 | 20230817 | 092600 | 1167518000 | 25000 | 24950 | 25050 | 24900 | 758 |
| 686 | 20230817 | 092500 | 1148586300 | 24950 | 24950 | 24950 | 24950 | 572 |
| 687 | 20230817 | 092400 | 1134314900 | 25000 | 24900 | 25000 | 24900 | 46 |
| 688 | 20230817 | 092300 | 1133166900 | 24900 | 25050 | 25050 | 24800 | 1048 |
| 689 | 20230817 | 092200 | 1107080700 | 25050 | 24900 | 25050 | 24850 | 3081 |
| 690 | 20230817 | 092100 | 1030143100 | 24900 | 24950 | 25000 | 24900 | 1084 |
| 691 | 20230817 | 092000 | 1003118450 | 25000 | 24900 | 25000 | 24850 | 1182 |
| 692 | 20230817 | 091900 | 973683700 | 24900 | 24950 | 24950 | 24900 | 2116 |
| 693 | 20230817 | 091800 | 920925550 | 25000 | 25000 | 25000 | 24950 | 409 |
| 694 | 20230817 | 091700 | 910714750 | 25000 | 25000 | 25050 | 25000 | 540 |
| 695 | 20230817 | 091600 | 897214000 | 25000 | 25050 | 25050 | 25000 | 112 |
| 696 | 20230817 | 091500 | 894410650 | 25050 | 25050 | 25150 | 25050 | 154 |
| 697 | 20230817 | 091400 | 890552250 | 25050 | 25150 | 25150 | 25000 | 1477 |
| 698 | 20230817 | 091300 | 853558350 | 25200 | 25100 | 25200 | 25000 | 1116 |
| 699 | 20230817 | 091200 | 825557200 | 25100 | 25000 | 25100 | 25000 | 444 |
| 700 | 20230817 | 091100 | 814445050 | 24950 | 25050 | 25150 | 24950 | 456 |
| 701 | 20230817 | 091000 | 803027700 | 25200 | 25050 | 25200 | 25050 | 195 |
| 702 | 20230817 | 090900 | 798125850 | 25050 | 24900 | 25050 | 24850 | 6165 |
| 703 | 20230817 | 090800 | 644139500 | 24900 | 25050 | 25050 | 24900 | 7808 |
| 704 | 20230817 | 090700 | 449206900 | 25050 | 25250 | 25250 | 25050 | 2472 |
| 705 | 20230817 | 090600 | 387202800 | 25150 | 25350 | 25350 | 25150 | 1627 |
| 706 | 20230817 | 090500 | 346120550 | 25350 | 25250 | 25350 | 25250 | 584 |
| 707 | 20230817 | 090400 | 331333600 | 25300 | 25350 | 25350 | 25250 | 1269 |
| 708 | 20230817 | 090300 | 299249800 | 25350 | 25400 | 25400 | 25300 | 703 |
| 709 | 20230817 | 090200 | 281420050 | 25400 | 25300 | 25400 | 25250 | 4410 |
| 710 | 20230817 | 090100 | 169979250 | 25300 | 25250 | 25400 | 25250 | 104 |
| 711 | 20230817 | 090000 | 167343350 | 25200 | 25150 | 25200 | 25100 | 6648 |