35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 195100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 5958 |
| 3 | 20230817 | 195000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20230817 | 194900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20230817 | 194800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20230817 | 194700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20230817 | 194600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20230817 | 194500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20230817 | 194400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20230817 | 194300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20230817 | 194200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20230817 | 194100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20230817 | 194000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20230817 | 193900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20230817 | 193800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20230817 | 193700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20230817 | 193600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20230817 | 193500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20230817 | 193400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20230817 | 193300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20230817 | 193200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20230817 | 193100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20230817 | 193000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20230817 | 192900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20230817 | 192800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20230817 | 192700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20230817 | 192600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20230817 | 192500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20230817 | 192400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20230817 | 192300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20230817 | 192200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20230817 | 192100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 5958 |
| 33 | 20230817 | 192000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20230817 | 191900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20230817 | 191800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20230817 | 191700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20230817 | 191600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20230817 | 191500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20230817 | 191400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20230817 | 191300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20230817 | 191200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20230817 | 191100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20230817 | 191000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20230817 | 190900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20230817 | 190800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20230817 | 190700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20230817 | 190600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20230817 | 190500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20230817 | 190400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20230817 | 190300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20230817 | 190200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20230817 | 190100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20230817 | 190000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20230817 | 185900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20230817 | 185800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20230817 | 185700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20230817 | 185600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20230817 | 185500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20230817 | 185400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20230817 | 185300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20230817 | 185200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20230817 | 185100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 5958 |
| 63 | 20230817 | 185000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20230817 | 184900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20230817 | 184800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20230817 | 184700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20230817 | 184600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20230817 | 184500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20230817 | 184400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20230817 | 184300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20230817 | 184200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20230817 | 184100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20230817 | 184000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20230817 | 183900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20230817 | 183800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20230817 | 183700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20230817 | 183600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20230817 | 183500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20230817 | 183400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20230817 | 183300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20230817 | 183200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20230817 | 183100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20230817 | 183000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20230817 | 182900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20230817 | 182800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20230817 | 182700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20230817 | 182600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20230817 | 182500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20230817 | 182400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20230817 | 182300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20230817 | 182200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20230817 | 182100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 5958 |
| 93 | 20230817 | 182000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20230817 | 181900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20230817 | 181800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20230817 | 181700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20230817 | 181600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20230817 | 181500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20230817 | 181400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20230817 | 181300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20230817 | 181200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20230817 | 181100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20230817 | 181000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20230817 | 180900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20230817 | 180800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20230817 | 180700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20230817 | 180600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20230817 | 180500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20230817 | 180400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20230817 | 180300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20230817 | 180200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20230817 | 180100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20230817 | 180000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20230817 | 175900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20230817 | 175800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20230817 | 175700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20230817 | 175600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20230817 | 175500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20230817 | 175400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20230817 | 175300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20230817 | 175200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20230817 | 175100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 5958 |
| 123 | 20230817 | 175000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20230817 | 174900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20230817 | 174800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20230817 | 174700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20230817 | 174600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20230817 | 174500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20230817 | 174400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20230817 | 174300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20230817 | 174200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20230817 | 174100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20230817 | 174000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20230817 | 173900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20230817 | 173800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20230817 | 173700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20230817 | 173600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20230817 | 173500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20230817 | 173400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20230817 | 173300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20230817 | 173200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20230817 | 173100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20230817 | 173000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20230817 | 172900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20230817 | 172800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20230817 | 172700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20230817 | 172600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20230817 | 172500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20230817 | 172400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20230817 | 172300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20230817 | 172200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20230817 | 172100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 5958 |
| 153 | 20230817 | 172000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20230817 | 171900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20230817 | 171800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20230817 | 171700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20230817 | 171600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20230817 | 171500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20230817 | 171400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20230817 | 171300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20230817 | 171200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20230817 | 171100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20230817 | 171000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20230817 | 170900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20230817 | 170800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20230817 | 170700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20230817 | 170600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20230817 | 170500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20230817 | 170400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20230817 | 170300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20230817 | 170200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20230817 | 170100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20230817 | 170000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20230817 | 165900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20230817 | 165800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20230817 | 165700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20230817 | 165600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20230817 | 165500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20230817 | 165400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20230817 | 165300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20230817 | 165200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20230817 | 165100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 5958 |
| 183 | 20230817 | 165000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20230817 | 164900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20230817 | 164800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20230817 | 164700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20230817 | 164600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20230817 | 164500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20230817 | 164400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20230817 | 164300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20230817 | 164200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20230817 | 164100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20230817 | 164000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20230817 | 163900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20230817 | 163800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20230817 | 163700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20230817 | 163600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20230817 | 163500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20230817 | 163400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20230817 | 163300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20230817 | 163200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20230817 | 163100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20230817 | 163000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20230817 | 162900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20230817 | 162800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20230817 | 162700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20230817 | 162600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20230817 | 162500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20230817 | 162400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20230817 | 162300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20230817 | 162200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20230817 | 162100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 5958 |
| 213 | 20230817 | 162000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20230817 | 161900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20230817 | 161800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20230817 | 161700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 217 | 20230817 | 161600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 218 | 20230817 | 161500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20230817 | 161400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20230817 | 161300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20230817 | 161200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 222 | 20230817 | 161100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 223 | 20230817 | 161000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 224 | 20230817 | 160900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 225 | 20230817 | 160800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 226 | 20230817 | 160700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 227 | 20230817 | 160600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 228 | 20230817 | 160500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 229 | 20230817 | 160400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 230 | 20230817 | 160300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 231 | 20230817 | 160200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 232 | 20230817 | 160100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 233 | 20230817 | 160000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 234 | 20230817 | 155900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 235 | 20230817 | 155800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 236 | 20230817 | 155700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 237 | 20230817 | 155600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 238 | 20230817 | 155500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 239 | 20230817 | 155400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 240 | 20230817 | 155300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 241 | 20230817 | 155200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 242 | 20230817 | 155100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 5958 |
| 243 | 20230817 | 155000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 244 | 20230817 | 154900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 245 | 20230817 | 154800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 246 | 20230817 | 154700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 247 | 20230817 | 154600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 248 | 20230817 | 154500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 249 | 20230817 | 154400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 250 | 20230817 | 154300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 251 | 20230817 | 154200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 252 | 20230817 | 154100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 253 | 20230817 | 154000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 254 | 20230817 | 153900 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 255 | 20230817 | 153800 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 256 | 20230817 | 153700 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 257 | 20230817 | 153600 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 258 | 20230817 | 153500 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 259 | 20230817 | 153400 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 260 | 20230817 | 153300 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 261 | 20230817 | 153200 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 262 | 20230817 | 153100 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 263 | 20230817 | 153000 | 5875530100 | 33950 | 33950 | 33950 | 33950 | 5958 |
| 264 | 20230817 | 152900 | 5673256000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 265 | 20230817 | 152800 | 5673256000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 266 | 20230817 | 152700 | 5673256000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 267 | 20230817 | 152600 | 5673256000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 268 | 20230817 | 152500 | 5673256000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 269 | 20230817 | 152400 | 5673256000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 270 | 20230817 | 152300 | 5673256000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 271 | 20230817 | 152200 | 5673256000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 272 | 20230817 | 152100 | 5673256000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 273 | 20230817 | 152000 | 5673256000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 274 | 20230817 | 151900 | 5673256000 | 33950 | 33950 | 34000 | 33900 | 340 |
| 275 | 20230817 | 151800 | 5661712550 | 34000 | 33950 | 34000 | 33950 | 285 |
| 276 | 20230817 | 151700 | 5652027800 | 34000 | 34000 | 34000 | 33950 | 515 |
| 277 | 20230817 | 151600 | 5634531850 | 34000 | 34050 | 34050 | 33950 | 1016 |
| 278 | 20230817 | 151500 | 5599992800 | 34050 | 34050 | 34050 | 34000 | 317 |
| 279 | 20230817 | 151400 | 5589208100 | 34050 | 34050 | 34050 | 34000 | 217 |
| 280 | 20230817 | 151300 | 5581827150 | 34050 | 34050 | 34050 | 34000 | 337 |
| 281 | 20230817 | 151200 | 5570360750 | 34050 | 33950 | 34050 | 33900 | 3749 |
| 282 | 20230817 | 151100 | 5442991150 | 33950 | 33950 | 33950 | 33900 | 388 |
| 283 | 20230817 | 151000 | 5429835700 | 33950 | 33950 | 33950 | 33900 | 834 |
| 284 | 20230817 | 150900 | 5401549950 | 33950 | 33950 | 33950 | 33900 | 173 |
| 285 | 20230817 | 150800 | 5395681200 | 33900 | 33950 | 33950 | 33900 | 271 |
| 286 | 20230817 | 150700 | 5386491250 | 33950 | 33950 | 33950 | 33900 | 533 |
| 287 | 20230817 | 150600 | 5368419500 | 33950 | 33950 | 33950 | 33900 | 162 |
| 288 | 20230817 | 150500 | 5362924100 | 33900 | 33950 | 33950 | 33900 | 472 |
| 289 | 20230817 | 150400 | 5346923150 | 33950 | 34000 | 34000 | 33900 | 234 |
| 290 | 20230817 | 150300 | 5338979300 | 34000 | 34000 | 34000 | 33950 | 577 |
| 291 | 20230817 | 150200 | 5319386400 | 33950 | 33950 | 34000 | 33900 | 1169 |
| 292 | 20230817 | 150100 | 5279712500 | 33950 | 33950 | 33950 | 33900 | 437 |
| 293 | 20230817 | 150000 | 5264893350 | 33950 | 33900 | 33950 | 33900 | 235 |
| 294 | 20230817 | 145900 | 5256925400 | 33900 | 33950 | 33950 | 33900 | 342 |
| 295 | 20230817 | 145800 | 5245328100 | 33950 | 33900 | 33950 | 33900 | 225 |
| 296 | 20230817 | 145700 | 5237695350 | 33900 | 33950 | 33950 | 33900 | 831 |
| 297 | 20230817 | 145600 | 5209523800 | 33900 | 33900 | 33950 | 33900 | 253 |
| 298 | 20230817 | 145500 | 5200945200 | 33950 | 33900 | 33950 | 33850 | 179 |
| 299 | 20230817 | 145400 | 5194874100 | 33950 | 33900 | 33950 | 33800 | 990 |
| 300 | 20230817 | 145300 | 5161319650 | 33850 | 33850 | 33900 | 33850 | 215 |
| 301 | 20230817 | 145200 | 5154037300 | 33850 | 33900 | 33900 | 33850 | 212 |
| 302 | 20230817 | 145100 | 5146857400 | 33850 | 33900 | 33900 | 33850 | 408 |
| 303 | 20230817 | 145000 | 5133043950 | 33900 | 33850 | 33900 | 33850 | 347 |
| 304 | 20230817 | 144900 | 5121287700 | 33850 | 33900 | 33900 | 33850 | 123 |
| 305 | 20230817 | 144800 | 5117121400 | 33900 | 33850 | 33900 | 33850 | 304 |
| 306 | 20230817 | 144700 | 5106826300 | 33850 | 33850 | 33900 | 33850 | 250 |
| 307 | 20230817 | 144600 | 5098362550 | 33900 | 33850 | 33900 | 33800 | 669 |
| 308 | 20230817 | 144500 | 5075715700 | 33800 | 33800 | 33850 | 33800 | 277 |
| 309 | 20230817 | 144400 | 5066351050 | 33800 | 33850 | 33850 | 33800 | 113 |
| 310 | 20230817 | 144300 | 5062528150 | 33850 | 33900 | 33900 | 33800 | 344 |
| 311 | 20230817 | 144200 | 5050885900 | 33900 | 33850 | 33900 | 33750 | 1140 |
| 312 | 20230817 | 144100 | 5012324150 | 33850 | 33850 | 33850 | 33800 | 75 |
| 313 | 20230817 | 144000 | 5009785800 | 33800 | 33850 | 33850 | 33800 | 324 |
| 314 | 20230817 | 143900 | 4998828900 | 33850 | 33900 | 33900 | 33800 | 784 |
| 315 | 20230817 | 143800 | 4972287950 | 33900 | 33850 | 33900 | 33800 | 73 |
| 316 | 20230817 | 143700 | 4969815700 | 33850 | 33850 | 33900 | 33800 | 416 |
| 317 | 20230817 | 143600 | 4955744400 | 33900 | 33900 | 33900 | 33800 | 209 |
| 318 | 20230817 | 143500 | 4948667750 | 33900 | 33850 | 33900 | 33800 | 198 |
| 319 | 20230817 | 143400 | 4941964000 | 33850 | 33900 | 33900 | 33850 | 452 |
| 320 | 20230817 | 143300 | 4926660650 | 33900 | 33900 | 33900 | 33850 | 217 |
| 321 | 20230817 | 143200 | 4919309750 | 33850 | 33900 | 33900 | 33850 | 364 |
| 322 | 20230817 | 143100 | 4906985650 | 33850 | 33850 | 33900 | 33850 | 505 |
| 323 | 20230817 | 143000 | 4889889250 | 33850 | 33800 | 33850 | 33800 | 171 |
| 324 | 20230817 | 142900 | 4884108350 | 33800 | 33800 | 33850 | 33750 | 546 |
| 325 | 20230817 | 142800 | 4865658750 | 33800 | 33850 | 33850 | 33800 | 130 |
| 326 | 20230817 | 142700 | 4861262600 | 33850 | 33800 | 33850 | 33750 | 335 |
| 327 | 20230817 | 142600 | 4849936850 | 33800 | 33800 | 33850 | 33800 | 282 |
| 328 | 20230817 | 142500 | 4840403700 | 33850 | 33800 | 33850 | 33800 | 278 |
| 329 | 20230817 | 142400 | 4831001450 | 33800 | 33850 | 33850 | 33800 | 176 |
| 330 | 20230817 | 142300 | 4825048850 | 33850 | 33800 | 33850 | 33800 | 937 |
| 331 | 20230817 | 142200 | 4793377400 | 33800 | 33750 | 33800 | 33750 | 300 |
| 332 | 20230817 | 142100 | 4783248900 | 33800 | 33850 | 33850 | 33750 | 137 |
| 333 | 20230817 | 142000 | 4778620700 | 33850 | 33800 | 33850 | 33750 | 598 |
| 334 | 20230817 | 141900 | 4758409550 | 33800 | 33850 | 33850 | 33800 | 299 |
| 335 | 20230817 | 141800 | 4748301350 | 33800 | 33850 | 33850 | 33800 | 435 |
| 336 | 20230817 | 141700 | 4733593350 | 33800 | 33800 | 33850 | 33800 | 247 |
| 337 | 20230817 | 141600 | 4725242450 | 33850 | 33800 | 33850 | 33800 | 45 |
| 338 | 20230817 | 141500 | 4723719350 | 33850 | 33850 | 33850 | 33800 | 319 |
| 339 | 20230817 | 141400 | 4712932050 | 33850 | 33850 | 33850 | 33800 | 262 |
| 340 | 20230817 | 141300 | 4704070700 | 33800 | 33800 | 33800 | 33750 | 734 |
| 341 | 20230817 | 141200 | 4679261600 | 33800 | 33750 | 33800 | 33750 | 327 |
| 342 | 20230817 | 141100 | 4668223750 | 33750 | 33800 | 33800 | 33750 | 1593 |
| 343 | 20230817 | 141000 | 4614456450 | 33800 | 33800 | 33800 | 33750 | 94 |
| 344 | 20230817 | 140900 | 4611282300 | 33750 | 33800 | 33800 | 33700 | 848 |
| 345 | 20230817 | 140800 | 4582657200 | 33800 | 33700 | 33800 | 33700 | 247 |
| 346 | 20230817 | 140700 | 4574315850 | 33700 | 33800 | 33800 | 33700 | 417 |
| 347 | 20230817 | 140600 | 4560244600 | 33750 | 33750 | 33800 | 33750 | 447 |
| 348 | 20230817 | 140500 | 4545158150 | 33700 | 33750 | 33750 | 33700 | 177 |
| 349 | 20230817 | 140400 | 4539189650 | 33700 | 33750 | 33750 | 33700 | 349 |
| 350 | 20230817 | 140300 | 4527426750 | 33750 | 33750 | 33750 | 33700 | 140 |
| 351 | 20230817 | 140200 | 4522707000 | 33700 | 33800 | 33800 | 33700 | 488 |
| 352 | 20230817 | 140100 | 4506239300 | 33800 | 33800 | 33800 | 33750 | 420 |
| 353 | 20230817 | 140000 | 4492061500 | 33800 | 33800 | 33850 | 33750 | 216 |
| 354 | 20230817 | 135900 | 4484762200 | 33800 | 33850 | 33850 | 33800 | 72 |
| 355 | 20230817 | 135800 | 4482327650 | 33850 | 33750 | 33850 | 33700 | 3270 |
| 356 | 20230817 | 135700 | 4371775950 | 33700 | 33700 | 33750 | 33700 | 750 |
| 357 | 20230817 | 135600 | 4346499900 | 33750 | 33700 | 33750 | 33700 | 702 |
| 358 | 20230817 | 135500 | 4322842150 | 33700 | 33750 | 33750 | 33650 | 246 |
| 359 | 20230817 | 135400 | 4314559550 | 33700 | 33650 | 33750 | 33650 | 509 |
| 360 | 20230817 | 135300 | 4297422700 | 33700 | 33700 | 33700 | 33650 | 246 |
| 361 | 20230817 | 135200 | 4289142600 | 33700 | 33750 | 33750 | 33700 | 144 |
| 362 | 20230817 | 135100 | 4284288950 | 33750 | 33650 | 33750 | 33650 | 991 |
| 363 | 20230817 | 135000 | 4250895300 | 33700 | 33650 | 33700 | 33650 | 240 |
| 364 | 20230817 | 134900 | 4242817000 | 33600 | 33650 | 33700 | 33600 | 311 |
| 365 | 20230817 | 134800 | 4232352900 | 33650 | 33650 | 33700 | 33600 | 454 |
| 366 | 20230817 | 134700 | 4217082600 | 33650 | 33700 | 33700 | 33650 | 468 |
| 367 | 20230817 | 134600 | 4201331750 | 33700 | 33700 | 33700 | 33650 | 202 |
| 368 | 20230817 | 134500 | 4194531400 | 33700 | 33650 | 33700 | 33650 | 269 |
| 369 | 20230817 | 134400 | 4185477350 | 33650 | 33700 | 33700 | 33650 | 290 |
| 370 | 20230817 | 134300 | 4175716000 | 33700 | 33700 | 33700 | 33650 | 222 |
| 371 | 20230817 | 134200 | 4168239550 | 33650 | 33650 | 33700 | 33650 | 324 |
| 372 | 20230817 | 134100 | 4157336050 | 33700 | 33650 | 33700 | 33650 | 216 |
| 373 | 20230817 | 134000 | 4150065250 | 33700 | 33700 | 33700 | 33650 | 163 |
| 374 | 20230817 | 133900 | 4144577150 | 33700 | 33700 | 33700 | 33650 | 485 |
| 375 | 20230817 | 133800 | 4128252300 | 33700 | 33750 | 33750 | 33650 | 180 |
| 376 | 20230817 | 133700 | 4122190550 | 33700 | 33700 | 33750 | 33700 | 152 |
| 377 | 20230817 | 133600 | 4117067800 | 33750 | 33750 | 33750 | 33700 | 267 |
| 378 | 20230817 | 133500 | 4108066550 | 33700 | 33700 | 33750 | 33700 | 145 |
| 379 | 20230817 | 133400 | 4103179800 | 33700 | 33750 | 33750 | 33700 | 146 |
| 380 | 20230817 | 133300 | 4098259200 | 33700 | 33700 | 33750 | 33700 | 348 |
| 381 | 20230817 | 133200 | 4086531450 | 33750 | 33700 | 33750 | 33700 | 723 |
| 382 | 20230817 | 133100 | 4062165900 | 33750 | 33700 | 33750 | 33700 | 528 |
| 383 | 20230817 | 133000 | 4044371900 | 33750 | 33700 | 33750 | 33700 | 288 |
| 384 | 20230817 | 132900 | 4034666000 | 33700 | 33750 | 33750 | 33700 | 261 |
| 385 | 20230817 | 132800 | 4025868650 | 33750 | 33800 | 33800 | 33700 | 157 |
| 386 | 20230817 | 132700 | 4020571400 | 33800 | 33800 | 33800 | 33750 | 169 |
| 387 | 20230817 | 132600 | 4014867100 | 33750 | 33750 | 33800 | 33750 | 327 |
| 388 | 20230817 | 132500 | 4003830600 | 33750 | 33750 | 33800 | 33750 | 131 |
| 389 | 20230817 | 132400 | 3999409200 | 33700 | 33750 | 33750 | 33700 | 120 |
| 390 | 20230817 | 132300 | 3995360400 | 33750 | 33750 | 33800 | 33750 | 453 |
| 391 | 20230817 | 132200 | 3980068450 | 33750 | 33750 | 33750 | 33750 | 933 |
| 392 | 20230817 | 132100 | 3948579700 | 33750 | 33750 | 33750 | 33700 | 89 |
| 393 | 20230817 | 132000 | 3945579400 | 33750 | 33750 | 33800 | 33700 | 103 |
| 394 | 20230817 | 131900 | 3942104100 | 33800 | 33750 | 33800 | 33700 | 290 |
| 395 | 20230817 | 131800 | 3932327800 | 33800 | 33800 | 33800 | 33700 | 113 |
| 396 | 20230817 | 131700 | 3928516850 | 33750 | 33750 | 33750 | 33750 | 258 |
| 397 | 20230817 | 131600 | 3919809350 | 33750 | 33700 | 33750 | 33700 | 455 |
| 398 | 20230817 | 131500 | 3904458000 | 33750 | 33700 | 33750 | 33700 | 212 |
| 399 | 20230817 | 131400 | 3897310450 | 33750 | 33750 | 33750 | 33700 | 280 |
| 400 | 20230817 | 131300 | 3887872700 | 33750 | 33700 | 33750 | 33700 | 103 |
| 401 | 20230817 | 131200 | 3884401450 | 33700 | 33700 | 33800 | 33700 | 215 |
| 402 | 20230817 | 131100 | 3877153100 | 33750 | 33750 | 33750 | 33700 | 420 |
| 403 | 20230817 | 131000 | 3862986300 | 33800 | 33750 | 33800 | 33750 | 114 |
| 404 | 20230817 | 130900 | 3859138300 | 33750 | 33750 | 33800 | 33750 | 572 |
| 405 | 20230817 | 130800 | 3839832750 | 33800 | 33800 | 33800 | 33750 | 135 |
| 406 | 20230817 | 130700 | 3835276200 | 33800 | 33800 | 33800 | 33750 | 85 |
| 407 | 20230817 | 130600 | 3832406600 | 33800 | 33700 | 33800 | 33700 | 560 |
| 408 | 20230817 | 130500 | 3813512750 | 33700 | 33700 | 33750 | 33700 | 98 |
| 409 | 20230817 | 130400 | 3810209950 | 33750 | 33750 | 33750 | 33700 | 205 |
| 410 | 20230817 | 130300 | 3803295650 | 33700 | 33750 | 33750 | 33700 | 138 |
| 411 | 20230817 | 130200 | 3798644500 | 33750 | 33750 | 33750 | 33700 | 75 |
| 412 | 20230817 | 130100 | 3796116650 | 33750 | 33700 | 33750 | 33650 | 335 |
| 413 | 20230817 | 130000 | 3784826350 | 33750 | 33650 | 33750 | 33650 | 664 |
| 414 | 20230817 | 125900 | 3762455750 | 33700 | 33700 | 33700 | 33650 | 181 |
| 415 | 20230817 | 125800 | 3756362400 | 33650 | 33650 | 33750 | 33650 | 348 |
| 416 | 20230817 | 125700 | 3744649600 | 33750 | 33700 | 33750 | 33650 | 284 |
| 417 | 20230817 | 125600 | 3735083250 | 33750 | 33750 | 33750 | 33700 | 356 |
| 418 | 20230817 | 125500 | 3723084050 | 33750 | 33700 | 33750 | 33700 | 189 |
| 419 | 20230817 | 125400 | 3716714550 | 33700 | 33750 | 33750 | 33700 | 29 |
| 420 | 20230817 | 125300 | 3715737100 | 33750 | 33700 | 33750 | 33700 | 196 |
| 421 | 20230817 | 125200 | 3709131150 | 33700 | 33700 | 33750 | 33700 | 242 |
| 422 | 20230817 | 125100 | 3700974800 | 33700 | 33750 | 33800 | 33700 | 195 |
| 423 | 20230817 | 125000 | 3694396850 | 33750 | 33750 | 33800 | 33700 | 1268 |
| 424 | 20230817 | 124900 | 3651655950 | 33750 | 33750 | 33750 | 33700 | 507 |
| 425 | 20230817 | 124800 | 3634557950 | 33700 | 33800 | 33800 | 33700 | 153 |
| 426 | 20230817 | 124700 | 3629396950 | 33750 | 33800 | 33800 | 33700 | 111 |
| 427 | 20230817 | 124600 | 3625653950 | 33750 | 33800 | 33800 | 33750 | 364 |
| 428 | 20230817 | 124500 | 3613368750 | 33800 | 33750 | 33800 | 33750 | 84 |
| 429 | 20230817 | 124400 | 3610533450 | 33700 | 33750 | 33800 | 33700 | 123 |
| 430 | 20230817 | 124300 | 3606382650 | 33750 | 33800 | 33800 | 33750 | 133 |
| 431 | 20230817 | 124200 | 3601893400 | 33800 | 33800 | 33800 | 33800 | 141 |
| 432 | 20230817 | 124100 | 3597127600 | 33800 | 33800 | 33850 | 33750 | 215 |
| 433 | 20230817 | 124000 | 3589864800 | 33800 | 33800 | 33800 | 33800 | 199 |
| 434 | 20230817 | 123900 | 3583138600 | 33800 | 33800 | 33800 | 33800 | 545 |
| 435 | 20230817 | 123800 | 3564717600 | 33750 | 33700 | 33800 | 33700 | 898 |
| 436 | 20230817 | 123700 | 3534423850 | 33700 | 33700 | 33750 | 33700 | 138 |
| 437 | 20230817 | 123600 | 3529773100 | 33750 | 33750 | 33750 | 33700 | 106 |
| 438 | 20230817 | 123500 | 3526200500 | 33750 | 33750 | 33750 | 33700 | 189 |
| 439 | 20230817 | 123400 | 3519826500 | 33750 | 33700 | 33800 | 33700 | 517 |
| 440 | 20230817 | 123300 | 3502379650 | 33700 | 33750 | 33750 | 33700 | 393 |
| 441 | 20230817 | 123200 | 3489134150 | 33750 | 33750 | 33750 | 33700 | 140 |
| 442 | 20230817 | 123100 | 3484415350 | 33700 | 33750 | 33750 | 33700 | 352 |
| 443 | 20230817 | 123000 | 3472548350 | 33750 | 33750 | 33800 | 33750 | 410 |
| 444 | 20230817 | 122900 | 3458709500 | 33750 | 33750 | 33800 | 33750 | 154 |
| 445 | 20230817 | 122800 | 3453511850 | 33800 | 33750 | 33800 | 33700 | 230 |
| 446 | 20230817 | 122700 | 3445749000 | 33750 | 33700 | 33750 | 33650 | 644 |
| 447 | 20230817 | 122600 | 3424067550 | 33700 | 33700 | 33700 | 33650 | 227 |
| 448 | 20230817 | 122500 | 3416423250 | 33700 | 33700 | 33700 | 33650 | 143 |
| 449 | 20230817 | 122400 | 3411609000 | 33650 | 33700 | 33700 | 33650 | 589 |
| 450 | 20230817 | 122300 | 3391782400 | 33700 | 33750 | 33750 | 33700 | 55 |
| 451 | 20230817 | 122200 | 3389928500 | 33750 | 33700 | 33750 | 33700 | 97 |
| 452 | 20230817 | 122100 | 3386659300 | 33700 | 33750 | 33750 | 33700 | 143 |
| 453 | 20230817 | 122000 | 3381839450 | 33750 | 33800 | 33800 | 33750 | 58 |
| 454 | 20230817 | 121900 | 3379881450 | 33800 | 33700 | 33800 | 33700 | 195 |
| 455 | 20230817 | 121800 | 3373307900 | 33750 | 33800 | 33800 | 33700 | 133 |
| 456 | 20230817 | 121700 | 3368820650 | 33650 | 33750 | 33800 | 33650 | 346 |
| 457 | 20230817 | 121600 | 3357157200 | 33750 | 33750 | 33750 | 33650 | 224 |
| 458 | 20230817 | 121500 | 3349611350 | 33750 | 33750 | 33750 | 33700 | 102 |
| 459 | 20230817 | 121400 | 3346173600 | 33650 | 33750 | 33750 | 33650 | 245 |
| 460 | 20230817 | 121300 | 3337917050 | 33750 | 33750 | 33750 | 33700 | 207 |
| 461 | 20230817 | 121200 | 3330939750 | 33750 | 33700 | 33750 | 33700 | 11 |
| 462 | 20230817 | 121100 | 3330568700 | 33700 | 33800 | 33800 | 33700 | 137 |
| 463 | 20230817 | 121000 | 3325948100 | 33800 | 33750 | 33800 | 33750 | 169 |
| 464 | 20230817 | 120900 | 3320243750 | 33750 | 33800 | 33800 | 33750 | 1096 |
| 465 | 20230817 | 120800 | 3283253200 | 33800 | 33750 | 33800 | 33750 | 1420 |
| 466 | 20230817 | 120700 | 3235294950 | 33750 | 33800 | 33800 | 33700 | 334 |
| 467 | 20230817 | 120600 | 3224024900 | 33700 | 33800 | 33800 | 33700 | 248 |
| 468 | 20230817 | 120500 | 3215658750 | 33750 | 33750 | 33750 | 33750 | 598 |
| 469 | 20230817 | 120400 | 3195476250 | 33800 | 33800 | 33800 | 33750 | 75 |
| 470 | 20230817 | 120300 | 3192944400 | 33750 | 33800 | 33800 | 33750 | 94 |
| 471 | 20230817 | 120200 | 3189770700 | 33750 | 33750 | 33800 | 33700 | 465 |
| 472 | 20230817 | 120100 | 3174082500 | 33750 | 33800 | 33800 | 33750 | 45 |
| 473 | 20230817 | 120000 | 3172563250 | 33750 | 33700 | 33750 | 33700 | 326 |
| 474 | 20230817 | 115900 | 3161563200 | 33750 | 33750 | 33750 | 33700 | 346 |
| 475 | 20230817 | 115800 | 3149895050 | 33750 | 33700 | 33750 | 33700 | 70 |
| 476 | 20230817 | 115700 | 3147534050 | 33750 | 33750 | 33800 | 33750 | 143 |
| 477 | 20230817 | 115600 | 3142707600 | 33750 | 33800 | 33800 | 33750 | 208 |
| 478 | 20230817 | 115500 | 3135687250 | 33800 | 33750 | 33800 | 33750 | 11 |
| 479 | 20230817 | 115400 | 3135315700 | 33800 | 33750 | 33800 | 33750 | 304 |
| 480 | 20230817 | 115300 | 3125049850 | 33700 | 33700 | 33800 | 33700 | 1901 |
| 481 | 20230817 | 115200 | 3060891050 | 33700 | 33700 | 33750 | 33700 | 158 |
| 482 | 20230817 | 115100 | 3055566300 | 33650 | 33750 | 33750 | 33650 | 257 |
| 483 | 20230817 | 115000 | 3046908850 | 33750 | 33700 | 33750 | 33700 | 71 |
| 484 | 20230817 | 114900 | 3044515800 | 33700 | 33700 | 33750 | 33700 | 192 |
| 485 | 20230817 | 114800 | 3038045100 | 33700 | 33700 | 33750 | 33700 | 195 |
| 486 | 20230817 | 114700 | 3031473050 | 33700 | 33700 | 33700 | 33700 | 86 |
| 487 | 20230817 | 114600 | 3028574850 | 33650 | 33700 | 33700 | 33650 | 490 |
| 488 | 20230817 | 114500 | 3012065850 | 33700 | 33700 | 33750 | 33650 | 106 |
| 489 | 20230817 | 114400 | 3008496850 | 33700 | 33700 | 33700 | 33650 | 332 |
| 490 | 20230817 | 114300 | 2997310200 | 33650 | 33700 | 33700 | 33650 | 218 |
| 491 | 20230817 | 114200 | 2989973300 | 33700 | 33600 | 33700 | 33600 | 508 |
| 492 | 20230817 | 114100 | 2972860200 | 33650 | 33650 | 33700 | 33650 | 231 |
| 493 | 20230817 | 114000 | 2965084950 | 33700 | 33650 | 33700 | 33650 | 156 |
| 494 | 20230817 | 113900 | 2959835450 | 33700 | 33700 | 33750 | 33650 | 174 |
| 495 | 20230817 | 113800 | 2953973100 | 33700 | 33750 | 33750 | 33700 | 278 |
| 496 | 20230817 | 113700 | 2944604050 | 33700 | 33700 | 33750 | 33700 | 271 |
| 497 | 20230817 | 113600 | 2935471200 | 33750 | 33700 | 33750 | 33700 | 97 |
| 498 | 20230817 | 113500 | 2932202150 | 33700 | 33700 | 33700 | 33650 | 147 |
| 499 | 20230817 | 113400 | 2927251650 | 33700 | 33700 | 33700 | 33650 | 597 |
| 500 | 20230817 | 113300 | 2907134450 | 33700 | 33650 | 33700 | 33650 | 170 |
| 501 | 20230817 | 113200 | 2901413600 | 33650 | 33600 | 33650 | 33600 | 138 |
| 502 | 20230817 | 113100 | 2896776300 | 33600 | 33650 | 33650 | 33600 | 176 |
| 503 | 20230817 | 113000 | 2890862000 | 33650 | 33650 | 33650 | 33650 | 472 |
| 504 | 20230817 | 112900 | 2874979200 | 33600 | 33650 | 33650 | 33600 | 191 |
| 505 | 20230817 | 112800 | 2868561450 | 33600 | 33600 | 33600 | 33550 | 899 |
| 506 | 20230817 | 112700 | 2838358250 | 33550 | 33550 | 33550 | 33500 | 349 |
| 507 | 20230817 | 112600 | 2826655800 | 33550 | 33550 | 33600 | 33500 | 243 |
| 508 | 20230817 | 112500 | 2818510650 | 33600 | 33550 | 33600 | 33550 | 342 |
| 509 | 20230817 | 112400 | 2807036400 | 33500 | 33500 | 33550 | 33500 | 444 |
| 510 | 20230817 | 112300 | 2792162050 | 33500 | 33550 | 33550 | 33500 | 193 |
| 511 | 20230817 | 112200 | 2785695950 | 33550 | 33550 | 33550 | 33500 | 318 |
| 512 | 20230817 | 112100 | 2775030250 | 33550 | 33550 | 33600 | 33550 | 81 |
| 513 | 20230817 | 112000 | 2772312150 | 33600 | 33550 | 33600 | 33550 | 247 |
| 514 | 20230817 | 111900 | 2764022500 | 33550 | 33600 | 33600 | 33550 | 130 |
| 515 | 20230817 | 111800 | 2759660600 | 33550 | 33550 | 33600 | 33550 | 192 |
| 516 | 20230817 | 111700 | 2753218650 | 33600 | 33600 | 33600 | 33550 | 133 |
| 517 | 20230817 | 111600 | 2748754950 | 33600 | 33550 | 33600 | 33500 | 490 |
| 518 | 20230817 | 111500 | 2732316050 | 33550 | 33500 | 33550 | 33500 | 238 |
| 519 | 20230817 | 111400 | 2724342050 | 33500 | 33450 | 33550 | 33450 | 860 |
| 520 | 20230817 | 111300 | 2695537200 | 33500 | 33450 | 33500 | 33450 | 143 |
| 521 | 20230817 | 111200 | 2690748000 | 33450 | 33500 | 33500 | 33450 | 216 |
| 522 | 20230817 | 111100 | 2683522350 | 33450 | 33450 | 33500 | 33450 | 671 |
| 523 | 20230817 | 111000 | 2661055900 | 33500 | 33450 | 33500 | 33450 | 100 |
| 524 | 20230817 | 110900 | 2657710300 | 33500 | 33500 | 33500 | 33450 | 204 |
| 525 | 20230817 | 110800 | 2650884000 | 33450 | 33500 | 33500 | 33450 | 444 |
| 526 | 20230817 | 110700 | 2636019300 | 33450 | 33550 | 33550 | 33450 | 826 |
| 527 | 20230817 | 110600 | 2608370250 | 33500 | 33550 | 33600 | 33500 | 902 |
| 528 | 20230817 | 110500 | 2578138950 | 33600 | 33500 | 33600 | 33500 | 106 |
| 529 | 20230817 | 110400 | 2574582600 | 33550 | 33550 | 33600 | 33550 | 160 |
| 530 | 20230817 | 110300 | 2569214250 | 33550 | 33600 | 33600 | 33550 | 144 |
| 531 | 20230817 | 110200 | 2564382950 | 33600 | 33600 | 33600 | 33550 | 636 |
| 532 | 20230817 | 110100 | 2543043300 | 33600 | 33650 | 33650 | 33500 | 168 |
| 533 | 20230817 | 110000 | 2537402000 | 33650 | 33550 | 33650 | 33500 | 895 |
| 534 | 20230817 | 105900 | 2507354500 | 33550 | 33550 | 33550 | 33550 | 181 |
| 535 | 20230817 | 105800 | 2501281950 | 33550 | 33550 | 33600 | 33500 | 642 |
| 536 | 20230817 | 105700 | 2479742450 | 33550 | 33550 | 33600 | 33550 | 156 |
| 537 | 20230817 | 105600 | 2474507650 | 33600 | 33500 | 33600 | 33500 | 184 |
| 538 | 20230817 | 105500 | 2468340850 | 33500 | 33600 | 33600 | 33500 | 365 |
| 539 | 20230817 | 105400 | 2456097100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 540 | 20230817 | 105300 | 2456097100 | 33600 | 33550 | 33650 | 33550 | 150 |
| 541 | 20230817 | 105200 | 2451061300 | 33600 | 33600 | 33650 | 33550 | 837 |
| 542 | 20230817 | 105100 | 2422935900 | 33600 | 33550 | 33600 | 33450 | 783 |
| 543 | 20230817 | 105000 | 2396645200 | 33550 | 33550 | 33550 | 33500 | 152 |
| 544 | 20230817 | 104900 | 2391549850 | 33550 | 33500 | 33550 | 33500 | 1062 |
| 545 | 20230817 | 104800 | 2355931100 | 33500 | 33400 | 33500 | 33400 | 679 |
| 546 | 20230817 | 104700 | 2333234600 | 33500 | 33450 | 33500 | 33400 | 1032 |
| 547 | 20230817 | 104600 | 2298683400 | 33450 | 33500 | 33500 | 33450 | 141 |
| 548 | 20230817 | 104500 | 2293966350 | 33500 | 33450 | 33500 | 33450 | 91 |
| 549 | 20230817 | 104400 | 2290921600 | 33450 | 33550 | 33550 | 33450 | 209 |
| 550 | 20230817 | 104300 | 2283927250 | 33550 | 33500 | 33550 | 33500 | 86 |
| 551 | 20230817 | 104200 | 2281045700 | 33500 | 33500 | 33550 | 33450 | 308 |
| 552 | 20230817 | 104100 | 2270727750 | 33500 | 33400 | 33500 | 33400 | 978 |
| 553 | 20230817 | 104000 | 2238023050 | 33500 | 33450 | 33500 | 33400 | 347 |
| 554 | 20230817 | 103900 | 2226427150 | 33450 | 33450 | 33500 | 33400 | 208 |
| 555 | 20230817 | 103800 | 2219469500 | 33450 | 33450 | 33500 | 33450 | 227 |
| 556 | 20230817 | 103700 | 2211876200 | 33450 | 33500 | 33500 | 33450 | 43 |
| 557 | 20230817 | 103600 | 2210437550 | 33500 | 33500 | 33500 | 33450 | 34 |
| 558 | 20230817 | 103500 | 2209299150 | 33550 | 33550 | 33550 | 33500 | 116 |
| 559 | 20230817 | 103400 | 2205412500 | 33500 | 33500 | 33550 | 33500 | 207 |
| 560 | 20230817 | 103300 | 2198477750 | 33500 | 33400 | 33550 | 33400 | 364 |
| 561 | 20230817 | 103200 | 2186289350 | 33450 | 33500 | 33500 | 33400 | 159 |
| 562 | 20230817 | 103100 | 2180970800 | 33450 | 33450 | 33500 | 33450 | 189 |
| 563 | 20230817 | 103000 | 2174648550 | 33450 | 33450 | 33450 | 33450 | 350 |
| 564 | 20230817 | 102900 | 2162941050 | 33450 | 33400 | 33450 | 33400 | 136 |
| 565 | 20230817 | 102800 | 2158395250 | 33400 | 33400 | 33400 | 33400 | 45 |
| 566 | 20230817 | 102700 | 2156892250 | 33400 | 33300 | 33400 | 33300 | 2254 |
| 567 | 20230817 | 102600 | 2081697500 | 33300 | 33350 | 33350 | 33300 | 148 |
| 568 | 20230817 | 102500 | 2076767950 | 33300 | 33400 | 33400 | 33300 | 631 |
| 569 | 20230817 | 102400 | 2055736000 | 33400 | 33400 | 33400 | 33350 | 284 |
| 570 | 20230817 | 102300 | 2046263650 | 33400 | 33450 | 33450 | 33400 | 1240 |
| 571 | 20230817 | 102200 | 2004847550 | 33450 | 33450 | 33450 | 33400 | 112 |
| 572 | 20230817 | 102100 | 2001105550 | 33400 | 33450 | 33450 | 33400 | 377 |
| 573 | 20230817 | 102000 | 1988503050 | 33500 | 33400 | 33500 | 33400 | 1548 |
| 574 | 20230817 | 101900 | 1936718600 | 33400 | 33400 | 33450 | 33400 | 123 |
| 575 | 20230817 | 101800 | 1932609650 | 33450 | 33400 | 33450 | 33400 | 435 |
| 576 | 20230817 | 101700 | 1918065050 | 33450 | 33400 | 33450 | 33400 | 49 |
| 577 | 20230817 | 101600 | 1916428000 | 33450 | 33450 | 33450 | 33400 | 643 |
| 578 | 20230817 | 101500 | 1894939050 | 33450 | 33450 | 33500 | 33400 | 1248 |
| 579 | 20230817 | 101400 | 1853210600 | 33500 | 33450 | 33500 | 33450 | 400 |
| 580 | 20230817 | 101300 | 1839827600 | 33450 | 33500 | 33500 | 33450 | 480 |
| 581 | 20230817 | 101200 | 1823762100 | 33500 | 33500 | 33500 | 33450 | 78 |
| 582 | 20230817 | 101100 | 1821149300 | 33500 | 33550 | 33550 | 33500 | 2260 |
| 583 | 20230817 | 101000 | 1745401450 | 33500 | 33550 | 33600 | 33500 | 136 |
| 584 | 20230817 | 100900 | 1740843550 | 33550 | 33600 | 33650 | 33550 | 1068 |
| 585 | 20230817 | 100800 | 1705003700 | 33600 | 33600 | 33600 | 33550 | 448 |
| 586 | 20230817 | 100700 | 1689963650 | 33600 | 33600 | 33600 | 33600 | 233 |
| 587 | 20230817 | 100600 | 1682134850 | 33550 | 33550 | 33600 | 33550 | 40 |
| 588 | 20230817 | 100500 | 1680790950 | 33550 | 33600 | 33650 | 33550 | 438 |
| 589 | 20230817 | 100400 | 1666092150 | 33600 | 33550 | 33650 | 33550 | 921 |
| 590 | 20230817 | 100300 | 1635146200 | 33550 | 33550 | 33600 | 33550 | 268 |
| 591 | 20230817 | 100200 | 1626154750 | 33550 | 33600 | 33600 | 33550 | 56 |
| 592 | 20230817 | 100100 | 1624273400 | 33600 | 33550 | 33600 | 33550 | 65 |
| 593 | 20230817 | 100000 | 1622092600 | 33550 | 33550 | 33600 | 33550 | 1979 |
| 594 | 20230817 | 095900 | 1555682850 | 33500 | 33500 | 33550 | 33500 | 228 |
| 595 | 20230817 | 095800 | 1548044750 | 33500 | 33500 | 33500 | 33450 | 422 |
| 596 | 20230817 | 095700 | 1533910350 | 33500 | 33500 | 33550 | 33500 | 1117 |
| 597 | 20230817 | 095600 | 1496489100 | 33550 | 33550 | 33550 | 33550 | 982 |
| 598 | 20230817 | 095500 | 1463543000 | 33550 | 33550 | 33600 | 33550 | 119 |
| 599 | 20230817 | 095400 | 1459550050 | 33550 | 33650 | 33650 | 33550 | 182 |
| 600 | 20230817 | 095300 | 1453438700 | 33650 | 33650 | 33650 | 33650 | 20 |
| 601 | 20230817 | 095200 | 1452765700 | 33600 | 33600 | 33650 | 33600 | 647 |
| 602 | 20230817 | 095100 | 1431023300 | 33600 | 33650 | 33650 | 33600 | 127 |
| 603 | 20230817 | 095000 | 1426752500 | 33650 | 33650 | 33650 | 33650 | 71 |
| 604 | 20230817 | 094900 | 1424363350 | 33650 | 33650 | 33650 | 33650 | 407 |
| 605 | 20230817 | 094800 | 1410667800 | 33700 | 33600 | 33700 | 33600 | 902 |
| 606 | 20230817 | 094700 | 1380327550 | 33600 | 33600 | 33600 | 33600 | 169 |
| 607 | 20230817 | 094600 | 1374649150 | 33650 | 33650 | 33650 | 33650 | 38 |
| 608 | 20230817 | 094500 | 1373370450 | 33600 | 33550 | 33650 | 33550 | 371 |
| 609 | 20230817 | 094400 | 1360904750 | 33600 | 33600 | 33600 | 33600 | 462 |
| 610 | 20230817 | 094300 | 1345381550 | 33650 | 33600 | 33650 | 33550 | 1110 |
| 611 | 20230817 | 094200 | 1308081600 | 33550 | 33600 | 33600 | 33550 | 320 |
| 612 | 20230817 | 094100 | 1297329900 | 33600 | 33600 | 33600 | 33600 | 188 |
| 613 | 20230817 | 094000 | 1291013100 | 33600 | 33650 | 33650 | 33600 | 17 |
| 614 | 20230817 | 093900 | 1290441700 | 33600 | 33600 | 33650 | 33600 | 92 |
| 615 | 20230817 | 093800 | 1287349700 | 33600 | 33600 | 33650 | 33600 | 672 |
| 616 | 20230817 | 093700 | 1264767500 | 33600 | 33600 | 33600 | 33550 | 71 |
| 617 | 20230817 | 093600 | 1262385150 | 33550 | 33450 | 33550 | 33450 | 1737 |
| 618 | 20230817 | 093500 | 1204190450 | 33400 | 33400 | 33450 | 33400 | 615 |
| 619 | 20230817 | 093400 | 1183634500 | 33400 | 33400 | 33500 | 33400 | 766 |
| 620 | 20230817 | 093300 | 1158035750 | 33450 | 33400 | 33500 | 33400 | 661 |
| 621 | 20230817 | 093200 | 1135954500 | 33400 | 33450 | 33500 | 33400 | 677 |
| 622 | 20230817 | 093100 | 1113314900 | 33500 | 33450 | 33500 | 33400 | 593 |
| 623 | 20230817 | 093000 | 1093480900 | 33450 | 33500 | 33550 | 33450 | 886 |
| 624 | 20230817 | 092900 | 1063826900 | 33500 | 33500 | 33550 | 33500 | 317 |
| 625 | 20230817 | 092800 | 1053207050 | 33500 | 33600 | 33600 | 33500 | 863 |
| 626 | 20230817 | 092700 | 1024287650 | 33600 | 33550 | 33600 | 33500 | 558 |
| 627 | 20230817 | 092600 | 1005565500 | 33550 | 33500 | 33550 | 33500 | 74 |
| 628 | 20230817 | 092500 | 1003084350 | 33500 | 33550 | 33600 | 33500 | 866 |
| 629 | 20230817 | 092400 | 974050850 | 33600 | 33650 | 33650 | 33550 | 787 |
| 630 | 20230817 | 092300 | 947586650 | 33650 | 33650 | 33650 | 33650 | 15 |
| 631 | 20230817 | 092200 | 947081900 | 33650 | 33600 | 33650 | 33600 | 375 |
| 632 | 20230817 | 092100 | 934465150 | 33600 | 33600 | 33600 | 33600 | 1172 |
| 633 | 20230817 | 092000 | 895085950 | 33600 | 33550 | 33600 | 33500 | 1101 |
| 634 | 20230817 | 091900 | 858162150 | 33550 | 33500 | 33600 | 33500 | 429 |
| 635 | 20230817 | 091800 | 843769400 | 33550 | 33450 | 33600 | 33450 | 2344 |
| 636 | 20230817 | 091700 | 765211050 | 33500 | 33500 | 33550 | 33400 | 2089 |
| 637 | 20230817 | 091600 | 695286450 | 33500 | 33600 | 33650 | 33500 | 3536 |
| 638 | 20230817 | 091500 | 576737000 | 33650 | 33700 | 33700 | 33650 | 1487 |
| 639 | 20230817 | 091400 | 526675850 | 33700 | 33800 | 33800 | 33700 | 1061 |
| 640 | 20230817 | 091300 | 490874100 | 33800 | 33800 | 33800 | 33750 | 233 |
| 641 | 20230817 | 091200 | 483000150 | 33800 | 33900 | 33900 | 33800 | 613 |
| 642 | 20230817 | 091100 | 462255900 | 33800 | 33800 | 33900 | 33800 | 1779 |
| 643 | 20230817 | 091000 | 402043950 | 33800 | 33800 | 33850 | 33800 | 832 |
| 644 | 20230817 | 090900 | 373903950 | 33850 | 33850 | 33900 | 33800 | 944 |
| 645 | 20230817 | 090800 | 341962350 | 33850 | 33850 | 33900 | 33850 | 1970 |
| 646 | 20230817 | 090700 | 275234150 | 33900 | 33900 | 33950 | 33850 | 282 |
| 647 | 20230817 | 090600 | 265684700 | 33900 | 34050 | 34050 | 33900 | 2333 |
| 648 | 20230817 | 090500 | 186484350 | 34050 | 34050 | 34050 | 33950 | 85 |
| 649 | 20230817 | 090400 | 183596600 | 34000 | 34300 | 34300 | 34000 | 1688 |
| 650 | 20230817 | 090300 | 126174550 | 34050 | 34050 | 34300 | 34050 | 492 |
| 651 | 20230817 | 090200 | 109357550 | 34050 | 34000 | 34050 | 33950 | 363 |
| 652 | 20230817 | 090100 | 97030400 | 34000 | 34100 | 34150 | 34000 | 1351 |
| 653 | 20230817 | 090000 | 51021750 | 34100 | 34050 | 34250 | 34050 | 1497 |