36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 201500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 9033 |
| 3 | 20230817 | 201400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 4 | 20230817 | 201300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 5 | 20230817 | 201200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 6 | 20230817 | 201100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 7 | 20230817 | 201000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 8 | 20230817 | 200900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 9 | 20230817 | 200800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 10 | 20230817 | 200700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 11 | 20230817 | 200600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 12 | 20230817 | 200500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 13 | 20230817 | 200400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 14 | 20230817 | 200300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 15 | 20230817 | 200200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 16 | 20230817 | 200100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 17 | 20230817 | 200000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 18 | 20230817 | 195900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 19 | 20230817 | 195800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 20 | 20230817 | 195700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 21 | 20230817 | 195600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 22 | 20230817 | 195500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 23 | 20230817 | 195400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 24 | 20230817 | 195300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 25 | 20230817 | 195200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 26 | 20230817 | 195100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 27 | 20230817 | 195000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 28 | 20230817 | 194900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 29 | 20230817 | 194800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 30 | 20230817 | 194700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 31 | 20230817 | 194600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 32 | 20230817 | 194500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 9033 |
| 33 | 20230817 | 194400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 34 | 20230817 | 194300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 35 | 20230817 | 194200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 36 | 20230817 | 194100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 37 | 20230817 | 194000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 38 | 20230817 | 193900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 39 | 20230817 | 193800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 40 | 20230817 | 193700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 41 | 20230817 | 193600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 42 | 20230817 | 193500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 43 | 20230817 | 193400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 44 | 20230817 | 193300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 45 | 20230817 | 193200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 46 | 20230817 | 193100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 47 | 20230817 | 193000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 48 | 20230817 | 192900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 49 | 20230817 | 192800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 50 | 20230817 | 192700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 51 | 20230817 | 192600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 52 | 20230817 | 192500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 53 | 20230817 | 192400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 54 | 20230817 | 192300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 55 | 20230817 | 192200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 56 | 20230817 | 192100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 57 | 20230817 | 192000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 58 | 20230817 | 191900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 59 | 20230817 | 191800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 60 | 20230817 | 191700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 61 | 20230817 | 191600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 62 | 20230817 | 191500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 9033 |
| 63 | 20230817 | 191400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 64 | 20230817 | 191300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 65 | 20230817 | 191200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 66 | 20230817 | 191100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 67 | 20230817 | 191000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 68 | 20230817 | 190900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 69 | 20230817 | 190800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 70 | 20230817 | 190700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 71 | 20230817 | 190600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 72 | 20230817 | 190500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 73 | 20230817 | 190400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 74 | 20230817 | 190300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 75 | 20230817 | 190200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 76 | 20230817 | 190100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 77 | 20230817 | 190000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 78 | 20230817 | 185900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 79 | 20230817 | 185800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 80 | 20230817 | 185700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 81 | 20230817 | 185600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 82 | 20230817 | 185500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 83 | 20230817 | 185400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 84 | 20230817 | 185300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 85 | 20230817 | 185200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 86 | 20230817 | 185100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 87 | 20230817 | 185000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 88 | 20230817 | 184900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 89 | 20230817 | 184800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 90 | 20230817 | 184700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 91 | 20230817 | 184600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 92 | 20230817 | 184500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 9033 |
| 93 | 20230817 | 184400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 94 | 20230817 | 184300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 95 | 20230817 | 184200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 96 | 20230817 | 184100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 97 | 20230817 | 184000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 98 | 20230817 | 183900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 99 | 20230817 | 183800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 100 | 20230817 | 183700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 101 | 20230817 | 183600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 102 | 20230817 | 183500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 103 | 20230817 | 183400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 104 | 20230817 | 183300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 105 | 20230817 | 183200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 106 | 20230817 | 183100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 107 | 20230817 | 183000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 108 | 20230817 | 182900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 109 | 20230817 | 182800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 110 | 20230817 | 182700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 111 | 20230817 | 182600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 112 | 20230817 | 182500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 113 | 20230817 | 182400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 114 | 20230817 | 182300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 115 | 20230817 | 182200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 116 | 20230817 | 182100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 117 | 20230817 | 182000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 118 | 20230817 | 181900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 119 | 20230817 | 181800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 120 | 20230817 | 181700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 121 | 20230817 | 181600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 122 | 20230817 | 181500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 9033 |
| 123 | 20230817 | 181400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 124 | 20230817 | 181300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 125 | 20230817 | 181200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 126 | 20230817 | 181100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 127 | 20230817 | 181000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 128 | 20230817 | 180900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 129 | 20230817 | 180800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 130 | 20230817 | 180700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 131 | 20230817 | 180600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 132 | 20230817 | 180500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 133 | 20230817 | 180400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 134 | 20230817 | 180300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 135 | 20230817 | 180200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 136 | 20230817 | 180100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 137 | 20230817 | 180000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 138 | 20230817 | 175900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 139 | 20230817 | 175800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 140 | 20230817 | 175700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 141 | 20230817 | 175600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 142 | 20230817 | 175500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 143 | 20230817 | 175400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 144 | 20230817 | 175300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 145 | 20230817 | 175200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 146 | 20230817 | 175100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 147 | 20230817 | 175000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 148 | 20230817 | 174900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 149 | 20230817 | 174800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 150 | 20230817 | 174700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 151 | 20230817 | 174600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 152 | 20230817 | 174500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 9033 |
| 153 | 20230817 | 174400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 154 | 20230817 | 174300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 155 | 20230817 | 174200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 156 | 20230817 | 174100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 157 | 20230817 | 174000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 158 | 20230817 | 173900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 159 | 20230817 | 173800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 160 | 20230817 | 173700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 161 | 20230817 | 173600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 162 | 20230817 | 173500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 163 | 20230817 | 173400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 164 | 20230817 | 173300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 165 | 20230817 | 173200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 166 | 20230817 | 173100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 167 | 20230817 | 173000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 168 | 20230817 | 172900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 169 | 20230817 | 172800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 170 | 20230817 | 172700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 171 | 20230817 | 172600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 172 | 20230817 | 172500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 173 | 20230817 | 172400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 174 | 20230817 | 172300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 175 | 20230817 | 172200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 176 | 20230817 | 172100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 177 | 20230817 | 172000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 178 | 20230817 | 171900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 179 | 20230817 | 171800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 180 | 20230817 | 171700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 181 | 20230817 | 171600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 182 | 20230817 | 171500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 9033 |
| 183 | 20230817 | 171400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 184 | 20230817 | 171300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 185 | 20230817 | 171200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 186 | 20230817 | 171100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 187 | 20230817 | 171000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 188 | 20230817 | 170900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 189 | 20230817 | 170800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 190 | 20230817 | 170700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 191 | 20230817 | 170600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 192 | 20230817 | 170500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 193 | 20230817 | 170400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 194 | 20230817 | 170300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 195 | 20230817 | 170200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 196 | 20230817 | 170100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 197 | 20230817 | 170000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 198 | 20230817 | 165900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 199 | 20230817 | 165800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 200 | 20230817 | 165700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 201 | 20230817 | 165600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 202 | 20230817 | 165500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 203 | 20230817 | 165400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 204 | 20230817 | 165300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 205 | 20230817 | 165200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 206 | 20230817 | 165100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 207 | 20230817 | 165000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 208 | 20230817 | 164900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 209 | 20230817 | 164800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 210 | 20230817 | 164700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 211 | 20230817 | 164600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 212 | 20230817 | 164500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 9033 |
| 213 | 20230817 | 164400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 214 | 20230817 | 164300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 215 | 20230817 | 164200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 216 | 20230817 | 164100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 217 | 20230817 | 164000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 218 | 20230817 | 163900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 219 | 20230817 | 163800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 220 | 20230817 | 163700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 221 | 20230817 | 163600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 222 | 20230817 | 163500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 223 | 20230817 | 163400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 224 | 20230817 | 163300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 225 | 20230817 | 163200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 226 | 20230817 | 163100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 227 | 20230817 | 163000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 228 | 20230817 | 162900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 229 | 20230817 | 162800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 230 | 20230817 | 162700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 231 | 20230817 | 162600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 232 | 20230817 | 162500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 233 | 20230817 | 162400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 234 | 20230817 | 162300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 235 | 20230817 | 162200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 236 | 20230817 | 162100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 237 | 20230817 | 162000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 238 | 20230817 | 161900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 239 | 20230817 | 161800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 240 | 20230817 | 161700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 241 | 20230817 | 161600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 242 | 20230817 | 161500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 9033 |
| 243 | 20230817 | 161400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 244 | 20230817 | 161300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 245 | 20230817 | 161200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 246 | 20230817 | 161100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 247 | 20230817 | 161000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 248 | 20230817 | 160900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 249 | 20230817 | 160800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 250 | 20230817 | 160700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 251 | 20230817 | 160600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 252 | 20230817 | 160500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 253 | 20230817 | 160400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 254 | 20230817 | 160300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 255 | 20230817 | 160200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 256 | 20230817 | 160100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 257 | 20230817 | 160000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 258 | 20230817 | 155900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 259 | 20230817 | 155800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 260 | 20230817 | 155700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 261 | 20230817 | 155600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 262 | 20230817 | 155500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 263 | 20230817 | 155400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 264 | 20230817 | 155300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 265 | 20230817 | 155200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 266 | 20230817 | 155100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 267 | 20230817 | 155000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 268 | 20230817 | 154900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 269 | 20230817 | 154800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 270 | 20230817 | 154700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 271 | 20230817 | 154600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 272 | 20230817 | 154500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 9033 |
| 273 | 20230817 | 154400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 274 | 20230817 | 154300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 275 | 20230817 | 154200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 276 | 20230817 | 154100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 277 | 20230817 | 154000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 278 | 20230817 | 153900 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 279 | 20230817 | 153800 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 280 | 20230817 | 153700 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 281 | 20230817 | 153600 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 282 | 20230817 | 153500 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 283 | 20230817 | 153400 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 284 | 20230817 | 153300 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 285 | 20230817 | 153200 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 286 | 20230817 | 153100 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 287 | 20230817 | 153000 | 17044030450 | 35800 | 35800 | 35800 | 35800 | 9033 |
| 288 | 20230817 | 152900 | 16720649050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 289 | 20230817 | 152800 | 16720649050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 290 | 20230817 | 152700 | 16720649050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 291 | 20230817 | 152600 | 16720649050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 292 | 20230817 | 152500 | 16720649050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 293 | 20230817 | 152400 | 16720649050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 294 | 20230817 | 152300 | 16720649050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 295 | 20230817 | 152200 | 16720649050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 296 | 20230817 | 152100 | 16720649050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 297 | 20230817 | 152000 | 16720649050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 298 | 20230817 | 151900 | 16720649050 | 35750 | 35800 | 35800 | 35750 | 939 |
| 299 | 20230817 | 151800 | 16687054050 | 35800 | 35700 | 35800 | 35700 | 910 |
| 300 | 20230817 | 151700 | 16654513750 | 35700 | 35750 | 35750 | 35700 | 418 |
| 301 | 20230817 | 151600 | 16639583100 | 35750 | 35750 | 35750 | 35700 | 835 |
| 302 | 20230817 | 151500 | 16609769000 | 35750 | 35800 | 35800 | 35650 | 366 |
| 303 | 20230817 | 151400 | 16596698250 | 35800 | 35700 | 35800 | 35650 | 1712 |
| 304 | 20230817 | 151300 | 16535540200 | 35700 | 35800 | 35850 | 35700 | 3409 |
| 305 | 20230817 | 151200 | 16413610000 | 35850 | 35800 | 35850 | 35800 | 395 |
| 306 | 20230817 | 151100 | 16399464050 | 35800 | 35850 | 35900 | 35800 | 1889 |
| 307 | 20230817 | 151000 | 16331772150 | 35850 | 35900 | 35900 | 35850 | 546 |
| 308 | 20230817 | 150900 | 16312181250 | 35850 | 35900 | 35900 | 35850 | 189 |
| 309 | 20230817 | 150800 | 16305402200 | 35850 | 35850 | 35900 | 35800 | 1741 |
| 310 | 20230817 | 150700 | 16242969000 | 35850 | 35850 | 35850 | 35800 | 459 |
| 311 | 20230817 | 150600 | 16226520950 | 35800 | 35850 | 35850 | 35800 | 477 |
| 312 | 20230817 | 150500 | 16209430350 | 35850 | 35850 | 35850 | 35800 | 985 |
| 313 | 20230817 | 150400 | 16174154750 | 35800 | 35800 | 35850 | 35800 | 833 |
| 314 | 20230817 | 150300 | 16144309500 | 35850 | 35850 | 35900 | 35800 | 2922 |
| 315 | 20230817 | 150200 | 16039560450 | 35900 | 35850 | 35900 | 35850 | 733 |
| 316 | 20230817 | 150100 | 16013273250 | 35900 | 35900 | 35900 | 35850 | 544 |
| 317 | 20230817 | 150000 | 15993744600 | 35850 | 35850 | 35850 | 35850 | 1727 |
| 318 | 20230817 | 145900 | 15931831650 | 35800 | 35850 | 35850 | 35800 | 348 |
| 319 | 20230817 | 145800 | 15919362500 | 35800 | 35800 | 35850 | 35800 | 2514 |
| 320 | 20230817 | 145700 | 15829335950 | 35800 | 35850 | 35850 | 35800 | 284 |
| 321 | 20230817 | 145600 | 15819160350 | 35800 | 35850 | 35850 | 35800 | 300 |
| 322 | 20230817 | 145500 | 15808417000 | 35850 | 35750 | 35850 | 35750 | 1271 |
| 323 | 20230817 | 145400 | 15762898650 | 35800 | 35850 | 35850 | 35800 | 951 |
| 324 | 20230817 | 145300 | 15728838600 | 35800 | 35800 | 35850 | 35800 | 268 |
| 325 | 20230817 | 145200 | 15719233500 | 35850 | 35800 | 35900 | 35800 | 2370 |
| 326 | 20230817 | 145100 | 15634279500 | 35800 | 35800 | 35850 | 35750 | 1883 |
| 327 | 20230817 | 145000 | 15566864400 | 35850 | 35900 | 35900 | 35800 | 2661 |
| 328 | 20230817 | 144900 | 15471421350 | 35900 | 35950 | 35950 | 35900 | 3175 |
| 329 | 20230817 | 144800 | 15357410350 | 35950 | 35950 | 35950 | 35900 | 457 |
| 330 | 20230817 | 144700 | 15340981350 | 35950 | 35950 | 35950 | 35900 | 584 |
| 331 | 20230817 | 144600 | 15319996850 | 35950 | 35950 | 35950 | 35900 | 658 |
| 332 | 20230817 | 144500 | 15296344950 | 35950 | 35950 | 35950 | 35900 | 175 |
| 333 | 20230817 | 144400 | 15290054800 | 35950 | 35900 | 35950 | 35900 | 512 |
| 334 | 20230817 | 144300 | 15271650300 | 35900 | 35850 | 35950 | 35850 | 3174 |
| 335 | 20230817 | 144200 | 15157777200 | 35850 | 35850 | 35850 | 35800 | 226 |
| 336 | 20230817 | 144100 | 15149681050 | 35800 | 35850 | 35850 | 35800 | 239 |
| 337 | 20230817 | 144000 | 15141114800 | 35800 | 35800 | 35850 | 35800 | 490 |
| 338 | 20230817 | 143900 | 15123564050 | 35850 | 35800 | 35850 | 35800 | 605 |
| 339 | 20230817 | 143800 | 15101895700 | 35850 | 35800 | 35850 | 35800 | 847 |
| 340 | 20230817 | 143700 | 15071563350 | 35850 | 35850 | 35850 | 35800 | 2580 |
| 341 | 20230817 | 143600 | 14979081000 | 35900 | 35900 | 35900 | 35850 | 254 |
| 342 | 20230817 | 143500 | 14969967300 | 35850 | 35900 | 35900 | 35850 | 242 |
| 343 | 20230817 | 143400 | 14961287350 | 35850 | 35800 | 35900 | 35750 | 2420 |
| 344 | 20230817 | 143300 | 14874604600 | 35800 | 35850 | 35850 | 35750 | 1004 |
| 345 | 20230817 | 143200 | 14838672500 | 35850 | 35950 | 35950 | 35800 | 4127 |
| 346 | 20230817 | 143100 | 14690648100 | 35900 | 35950 | 35950 | 35900 | 262 |
| 347 | 20230817 | 143000 | 14681237300 | 35950 | 35950 | 35950 | 35900 | 204 |
| 348 | 20230817 | 142900 | 14673905700 | 35950 | 35950 | 35950 | 35900 | 194 |
| 349 | 20230817 | 142800 | 14666933250 | 35950 | 35950 | 35950 | 35900 | 562 |
| 350 | 20230817 | 142700 | 14646730950 | 35950 | 35950 | 35950 | 35900 | 141 |
| 351 | 20230817 | 142600 | 14641662300 | 35950 | 35950 | 35950 | 35900 | 190 |
| 352 | 20230817 | 142500 | 14634831950 | 35950 | 35950 | 35950 | 35900 | 323 |
| 353 | 20230817 | 142400 | 14623224600 | 35900 | 35950 | 36000 | 35900 | 2975 |
| 354 | 20230817 | 142300 | 14516284350 | 36000 | 36000 | 36000 | 35950 | 387 |
| 355 | 20230817 | 142200 | 14502358150 | 35950 | 36000 | 36000 | 35950 | 598 |
| 356 | 20230817 | 142100 | 14480844400 | 36000 | 36000 | 36000 | 35950 | 274 |
| 357 | 20230817 | 142000 | 14470983950 | 35950 | 35950 | 36000 | 35900 | 2300 |
| 358 | 20230817 | 141900 | 14388268500 | 35950 | 35950 | 35950 | 35900 | 71 |
| 359 | 20230817 | 141800 | 14385716600 | 35950 | 35950 | 35950 | 35900 | 482 |
| 360 | 20230817 | 141700 | 14368404200 | 35950 | 35950 | 35950 | 35900 | 410 |
| 361 | 20230817 | 141600 | 14353665050 | 35950 | 35850 | 35950 | 35850 | 1011 |
| 362 | 20230817 | 141500 | 14317358150 | 35900 | 35900 | 35900 | 35850 | 311 |
| 363 | 20230817 | 141400 | 14306195450 | 35900 | 35850 | 35900 | 35800 | 1182 |
| 364 | 20230817 | 141300 | 14263788450 | 35850 | 35800 | 35900 | 35800 | 1252 |
| 365 | 20230817 | 141200 | 14218894450 | 35850 | 35850 | 35850 | 35800 | 531 |
| 366 | 20230817 | 141100 | 14199861600 | 35850 | 35800 | 35850 | 35800 | 728 |
| 367 | 20230817 | 141000 | 14173764650 | 35800 | 35950 | 35950 | 35800 | 3809 |
| 368 | 20230817 | 140900 | 14037076400 | 35900 | 35900 | 35950 | 35900 | 217 |
| 369 | 20230817 | 140800 | 14029277200 | 35950 | 35950 | 35950 | 35900 | 118 |
| 370 | 20230817 | 140700 | 14025036300 | 35950 | 35950 | 35950 | 35900 | 534 |
| 371 | 20230817 | 140600 | 14005847600 | 35950 | 35900 | 35950 | 35850 | 2424 |
| 372 | 20230817 | 140500 | 13918828200 | 35900 | 35850 | 35900 | 35850 | 245 |
| 373 | 20230817 | 140400 | 13910035100 | 35900 | 35900 | 35900 | 35850 | 293 |
| 374 | 20230817 | 140300 | 13899520950 | 35850 | 35850 | 35900 | 35850 | 247 |
| 375 | 20230817 | 140200 | 13890657350 | 35900 | 35900 | 35900 | 35850 | 423 |
| 376 | 20230817 | 140100 | 13875471900 | 35900 | 35900 | 35900 | 35850 | 452 |
| 377 | 20230817 | 140000 | 13859261700 | 35850 | 35900 | 35900 | 35850 | 427 |
| 378 | 20230817 | 135900 | 13843934050 | 35900 | 35900 | 35900 | 35850 | 411 |
| 379 | 20230817 | 135800 | 13829188250 | 35850 | 35900 | 35900 | 35850 | 424 |
| 380 | 20230817 | 135700 | 13813975950 | 35850 | 35850 | 35850 | 35800 | 1216 |
| 381 | 20230817 | 135600 | 13770385000 | 35800 | 35700 | 35850 | 35700 | 3312 |
| 382 | 20230817 | 135500 | 13651955650 | 35700 | 35650 | 35700 | 35650 | 447 |
| 383 | 20230817 | 135400 | 13635999600 | 35700 | 35650 | 35700 | 35650 | 1442 |
| 384 | 20230817 | 135300 | 13584562500 | 35700 | 35700 | 35700 | 35650 | 365 |
| 385 | 20230817 | 135200 | 13571534550 | 35650 | 35700 | 35700 | 35650 | 115 |
| 386 | 20230817 | 135100 | 13567429350 | 35700 | 35700 | 35700 | 35650 | 335 |
| 387 | 20230817 | 135000 | 13555470000 | 35650 | 35700 | 35700 | 35650 | 621 |
| 388 | 20230817 | 134900 | 13533313600 | 35700 | 35700 | 35700 | 35650 | 445 |
| 389 | 20230817 | 134800 | 13517430350 | 35650 | 35700 | 35700 | 35650 | 254 |
| 390 | 20230817 | 134700 | 13508367700 | 35700 | 35700 | 35700 | 35650 | 354 |
| 391 | 20230817 | 134600 | 13495735350 | 35650 | 35700 | 35700 | 35650 | 84 |
| 392 | 20230817 | 134500 | 13492739300 | 35700 | 35700 | 35700 | 35650 | 259 |
| 393 | 20230817 | 134400 | 13483502550 | 35700 | 35750 | 35750 | 35650 | 2898 |
| 394 | 20230817 | 134300 | 13380024750 | 35700 | 35750 | 35750 | 35700 | 392 |
| 395 | 20230817 | 134200 | 13366021050 | 35700 | 35800 | 35800 | 35700 | 4386 |
| 396 | 20230817 | 134100 | 13209135650 | 35850 | 35850 | 35850 | 35800 | 237 |
| 397 | 20230817 | 134000 | 13200644350 | 35850 | 35800 | 35850 | 35800 | 197 |
| 398 | 20230817 | 133900 | 13193585850 | 35800 | 35800 | 35900 | 35800 | 1332 |
| 399 | 20230817 | 133800 | 13145821150 | 35800 | 35850 | 35850 | 35800 | 242 |
| 400 | 20230817 | 133700 | 13137150400 | 35850 | 35850 | 35850 | 35800 | 232 |
| 401 | 20230817 | 133600 | 13128837000 | 35850 | 35800 | 35850 | 35800 | 329 |
| 402 | 20230817 | 133500 | 13117053150 | 35800 | 35750 | 35800 | 35750 | 260 |
| 403 | 20230817 | 133400 | 13107748750 | 35800 | 35850 | 35850 | 35750 | 239 |
| 404 | 20230817 | 133300 | 13099191300 | 35850 | 35800 | 35850 | 35750 | 1188 |
| 405 | 20230817 | 133200 | 13056645200 | 35800 | 35850 | 35850 | 35800 | 534 |
| 406 | 20230817 | 133100 | 13037526700 | 35850 | 35850 | 35850 | 35800 | 128 |
| 407 | 20230817 | 133000 | 13032940750 | 35800 | 35850 | 35850 | 35800 | 237 |
| 408 | 20230817 | 132900 | 13024446600 | 35800 | 35900 | 35900 | 35800 | 660 |
| 409 | 20230817 | 132800 | 13000775400 | 35900 | 35800 | 35900 | 35800 | 2714 |
| 410 | 20230817 | 132700 | 12903511900 | 35800 | 35800 | 35800 | 35750 | 262 |
| 411 | 20230817 | 132600 | 12894133100 | 35750 | 35750 | 35800 | 35700 | 550 |
| 412 | 20230817 | 132500 | 12874456100 | 35700 | 35700 | 35700 | 35650 | 1619 |
| 413 | 20230817 | 132400 | 12816658400 | 35700 | 35650 | 35700 | 35650 | 42 |
| 414 | 20230817 | 132300 | 12815160600 | 35700 | 35650 | 35700 | 35650 | 394 |
| 415 | 20230817 | 132200 | 12801106450 | 35650 | 35650 | 35700 | 35650 | 968 |
| 416 | 20230817 | 132100 | 12766595800 | 35650 | 35700 | 35700 | 35600 | 519 |
| 417 | 20230817 | 132000 | 12748098200 | 35700 | 35700 | 35700 | 35650 | 457 |
| 418 | 20230817 | 131900 | 12731795000 | 35700 | 35700 | 35700 | 35650 | 484 |
| 419 | 20230817 | 131800 | 12714536650 | 35700 | 35700 | 35700 | 35650 | 374 |
| 420 | 20230817 | 131700 | 12701188600 | 35700 | 35750 | 35750 | 35700 | 322 |
| 421 | 20230817 | 131600 | 12689683900 | 35750 | 35700 | 35800 | 35700 | 4039 |
| 422 | 20230817 | 131500 | 12545324250 | 35700 | 35650 | 35700 | 35600 | 2386 |
| 423 | 20230817 | 131400 | 12460239100 | 35650 | 35650 | 35650 | 35600 | 2110 |
| 424 | 20230817 | 131300 | 12385116000 | 35650 | 35650 | 35650 | 35650 | 191 |
| 425 | 20230817 | 131200 | 12378306850 | 35650 | 35650 | 35650 | 35600 | 119 |
| 426 | 20230817 | 131100 | 12374065050 | 35650 | 35650 | 35650 | 35600 | 457 |
| 427 | 20230817 | 131000 | 12357779300 | 35650 | 35650 | 35650 | 35650 | 70 |
| 428 | 20230817 | 130900 | 12355283800 | 35600 | 35650 | 35650 | 35600 | 41 |
| 429 | 20230817 | 130800 | 12353822200 | 35650 | 35600 | 35650 | 35600 | 1141 |
| 430 | 20230817 | 130700 | 12313179800 | 35600 | 35600 | 35600 | 35550 | 67 |
| 431 | 20230817 | 130600 | 12310794650 | 35600 | 35550 | 35600 | 35550 | 847 |
| 432 | 20230817 | 130500 | 12280670850 | 35550 | 35550 | 35550 | 35550 | 247 |
| 433 | 20230817 | 130400 | 12271890000 | 35550 | 35550 | 35550 | 35500 | 265 |
| 434 | 20230817 | 130300 | 12262469750 | 35550 | 35500 | 35550 | 35500 | 289 |
| 435 | 20230817 | 130200 | 12252201750 | 35550 | 35550 | 35600 | 35500 | 389 |
| 436 | 20230817 | 130100 | 12238373300 | 35600 | 35600 | 35600 | 35550 | 35 |
| 437 | 20230817 | 130000 | 12237127400 | 35550 | 35600 | 35600 | 35550 | 165 |
| 438 | 20230817 | 125900 | 12231258450 | 35600 | 35550 | 35600 | 35500 | 1075 |
| 439 | 20230817 | 125800 | 12193033950 | 35550 | 35550 | 35550 | 35500 | 228 |
| 440 | 20230817 | 125700 | 12184933550 | 35550 | 35650 | 35650 | 35500 | 1195 |
| 441 | 20230817 | 125600 | 12142418450 | 35600 | 35600 | 35650 | 35600 | 253 |
| 442 | 20230817 | 125500 | 12133410950 | 35650 | 35600 | 35650 | 35600 | 109 |
| 443 | 20230817 | 125400 | 12129528600 | 35600 | 35600 | 35600 | 35550 | 332 |
| 444 | 20230817 | 125300 | 12117709750 | 35600 | 35550 | 35600 | 35550 | 627 |
| 445 | 20230817 | 125200 | 12095400150 | 35600 | 35600 | 35600 | 35550 | 2289 |
| 446 | 20230817 | 125100 | 12013921300 | 35650 | 35650 | 35650 | 35650 | 122 |
| 447 | 20230817 | 125000 | 12009572000 | 35650 | 35700 | 35700 | 35650 | 603 |
| 448 | 20230817 | 124900 | 11988062650 | 35650 | 35650 | 35700 | 35600 | 705 |
| 449 | 20230817 | 124800 | 11962926200 | 35700 | 35700 | 35700 | 35650 | 113 |
| 450 | 20230817 | 124700 | 11958896200 | 35700 | 35750 | 35750 | 35650 | 1196 |
| 451 | 20230817 | 124600 | 11916211950 | 35750 | 35750 | 35750 | 35750 | 121 |
| 452 | 20230817 | 124500 | 11911886200 | 35750 | 35750 | 35800 | 35700 | 634 |
| 453 | 20230817 | 124400 | 11889212450 | 35750 | 35700 | 35750 | 35700 | 465 |
| 454 | 20230817 | 124300 | 11872592300 | 35700 | 35700 | 35700 | 35650 | 558 |
| 455 | 20230817 | 124200 | 11852672100 | 35700 | 35700 | 35750 | 35700 | 532 |
| 456 | 20230817 | 124100 | 11833668700 | 35700 | 35600 | 35750 | 35550 | 1315 |
| 457 | 20230817 | 124000 | 11786791650 | 35600 | 35600 | 35600 | 35550 | 566 |
| 458 | 20230817 | 123900 | 11766642300 | 35500 | 35600 | 35600 | 35500 | 631 |
| 459 | 20230817 | 123800 | 11744198750 | 35600 | 35550 | 35600 | 35500 | 512 |
| 460 | 20230817 | 123700 | 11725986050 | 35550 | 35600 | 35600 | 35500 | 819 |
| 461 | 20230817 | 123600 | 11696866800 | 35600 | 35550 | 35600 | 35550 | 763 |
| 462 | 20230817 | 123500 | 11669732300 | 35550 | 35500 | 35550 | 35500 | 515 |
| 463 | 20230817 | 123400 | 11651426400 | 35550 | 35500 | 35550 | 35500 | 1109 |
| 464 | 20230817 | 123300 | 11612026900 | 35500 | 35450 | 35500 | 35450 | 791 |
| 465 | 20230817 | 123200 | 11583962150 | 35500 | 35500 | 35500 | 35450 | 486 |
| 466 | 20230817 | 123100 | 11566710250 | 35500 | 35450 | 35500 | 35450 | 517 |
| 467 | 20230817 | 123000 | 11548367050 | 35450 | 35450 | 35450 | 35400 | 1029 |
| 468 | 20230817 | 122900 | 11511915150 | 35450 | 35450 | 35450 | 35400 | 834 |
| 469 | 20230817 | 122800 | 11482353350 | 35450 | 35400 | 35450 | 35350 | 1208 |
| 470 | 20230817 | 122700 | 11439577100 | 35400 | 35400 | 35400 | 35350 | 544 |
| 471 | 20230817 | 122600 | 11420320200 | 35400 | 35300 | 35400 | 35300 | 981 |
| 472 | 20230817 | 122500 | 11385644700 | 35350 | 35350 | 35350 | 35350 | 970 |
| 473 | 20230817 | 122400 | 11351355200 | 35350 | 35250 | 35350 | 35200 | 1212 |
| 474 | 20230817 | 122300 | 11308571650 | 35250 | 35250 | 35300 | 35150 | 1753 |
| 475 | 20230817 | 122200 | 11246785600 | 35250 | 35150 | 35250 | 35100 | 1592 |
| 476 | 20230817 | 122100 | 11190797650 | 35150 | 35250 | 35300 | 35050 | 6126 |
| 477 | 20230817 | 122000 | 10975604200 | 35250 | 35300 | 35300 | 35150 | 3905 |
| 478 | 20230817 | 121900 | 10838073700 | 35300 | 35300 | 35300 | 35250 | 75 |
| 479 | 20230817 | 121800 | 10835428700 | 35300 | 35250 | 35300 | 35250 | 91 |
| 480 | 20230817 | 121700 | 10832220100 | 35300 | 35200 | 35300 | 35200 | 264 |
| 481 | 20230817 | 121600 | 10822911800 | 35250 | 35250 | 35300 | 35200 | 1058 |
| 482 | 20230817 | 121500 | 10785627100 | 35250 | 35200 | 35300 | 35200 | 1103 |
| 483 | 20230817 | 121400 | 10746761750 | 35250 | 35250 | 35300 | 35250 | 575 |
| 484 | 20230817 | 121300 | 10726487950 | 35250 | 35250 | 35300 | 35250 | 863 |
| 485 | 20230817 | 121200 | 10696057550 | 35250 | 35250 | 35300 | 35250 | 395 |
| 486 | 20230817 | 121100 | 10682129250 | 35300 | 35300 | 35300 | 35250 | 879 |
| 487 | 20230817 | 121000 | 10651131250 | 35300 | 35300 | 35300 | 35250 | 583 |
| 488 | 20230817 | 120900 | 10630562750 | 35300 | 35350 | 35350 | 35250 | 2680 |
| 489 | 20230817 | 120800 | 10535871650 | 35350 | 35450 | 35450 | 35350 | 1476 |
| 490 | 20230817 | 120700 | 10483620850 | 35450 | 35450 | 35450 | 35400 | 438 |
| 491 | 20230817 | 120600 | 10468108650 | 35450 | 35450 | 35500 | 35400 | 1112 |
| 492 | 20230817 | 120500 | 10428712650 | 35500 | 35450 | 35500 | 35400 | 421 |
| 493 | 20230817 | 120400 | 10413789500 | 35450 | 35450 | 35500 | 35450 | 458 |
| 494 | 20230817 | 120300 | 10397547150 | 35500 | 35500 | 35500 | 35450 | 1264 |
| 495 | 20230817 | 120200 | 10352721850 | 35450 | 35650 | 35650 | 35400 | 6140 |
| 496 | 20230817 | 120100 | 10134758750 | 35650 | 35650 | 35650 | 35600 | 1211 |
| 497 | 20230817 | 120000 | 10091614850 | 35650 | 35750 | 35750 | 35600 | 2306 |
| 498 | 20230817 | 115900 | 10009400750 | 35700 | 35800 | 35800 | 35650 | 1539 |
| 499 | 20230817 | 115800 | 9954455150 | 35750 | 35800 | 35800 | 35750 | 1113 |
| 500 | 20230817 | 115700 | 9914664050 | 35800 | 35700 | 35800 | 35700 | 578 |
| 501 | 20230817 | 115600 | 9894000550 | 35750 | 35750 | 35750 | 35750 | 349 |
| 502 | 20230817 | 115500 | 9881523800 | 35750 | 35850 | 35850 | 35700 | 932 |
| 503 | 20230817 | 115400 | 9848192450 | 35800 | 35850 | 35850 | 35800 | 651 |
| 504 | 20230817 | 115300 | 9824880900 | 35850 | 35850 | 35850 | 35800 | 389 |
| 505 | 20230817 | 115200 | 9810940000 | 35850 | 35900 | 35900 | 35800 | 1827 |
| 506 | 20230817 | 115100 | 9745430300 | 35900 | 35950 | 35950 | 35900 | 524 |
| 507 | 20230817 | 115000 | 9726607700 | 35900 | 35850 | 35900 | 35800 | 949 |
| 508 | 20230817 | 114900 | 9692574350 | 35850 | 35900 | 35950 | 35800 | 1972 |
| 509 | 20230817 | 114800 | 9621932800 | 35900 | 35800 | 35900 | 35800 | 795 |
| 510 | 20230817 | 114700 | 9593429600 | 35850 | 35900 | 35900 | 35850 | 1475 |
| 511 | 20230817 | 114600 | 9540521700 | 35900 | 35900 | 35900 | 35850 | 958 |
| 512 | 20230817 | 114500 | 9506138600 | 35900 | 35950 | 35950 | 35850 | 845 |
| 513 | 20230817 | 114400 | 9475804300 | 35900 | 35950 | 36000 | 35900 | 702 |
| 514 | 20230817 | 114300 | 9450559050 | 36000 | 36000 | 36000 | 35950 | 1903 |
| 515 | 20230817 | 114200 | 9382062350 | 36000 | 35950 | 36000 | 35950 | 767 |
| 516 | 20230817 | 114100 | 9354456600 | 36000 | 36000 | 36000 | 35950 | 858 |
| 517 | 20230817 | 114000 | 9323580300 | 35950 | 35800 | 36000 | 35800 | 4848 |
| 518 | 20230817 | 113900 | 9149574700 | 35850 | 35850 | 35850 | 35800 | 703 |
| 519 | 20230817 | 113800 | 9124376700 | 35850 | 35850 | 35850 | 35800 | 728 |
| 520 | 20230817 | 113700 | 9098287400 | 35850 | 35850 | 35850 | 35800 | 992 |
| 521 | 20230817 | 113600 | 9062735050 | 35800 | 35850 | 35850 | 35800 | 631 |
| 522 | 20230817 | 113500 | 9040122250 | 35850 | 35850 | 35850 | 35800 | 777 |
| 523 | 20230817 | 113400 | 9012275950 | 35800 | 35850 | 35850 | 35800 | 532 |
| 524 | 20230817 | 113300 | 8993208700 | 35800 | 35800 | 35850 | 35800 | 909 |
| 525 | 20230817 | 113200 | 8960635400 | 35850 | 35800 | 35850 | 35800 | 1944 |
| 526 | 20230817 | 113100 | 8891032350 | 35800 | 35800 | 35800 | 35750 | 591 |
| 527 | 20230817 | 113000 | 8869878300 | 35800 | 35800 | 35800 | 35750 | 915 |
| 528 | 20230817 | 112900 | 8837124300 | 35800 | 35750 | 35800 | 35750 | 581 |
| 529 | 20230817 | 112800 | 8816325500 | 35750 | 35800 | 35800 | 35750 | 1480 |
| 530 | 20230817 | 112700 | 8763402300 | 35800 | 35800 | 35800 | 35750 | 531 |
| 531 | 20230817 | 112600 | 8744393550 | 35800 | 35800 | 35800 | 35800 | 835 |
| 532 | 20230817 | 112500 | 8714500550 | 35800 | 35800 | 35800 | 35750 | 595 |
| 533 | 20230817 | 112400 | 8693202600 | 35800 | 35800 | 35800 | 35750 | 771 |
| 534 | 20230817 | 112300 | 8665600850 | 35800 | 35800 | 35800 | 35750 | 665 |
| 535 | 20230817 | 112200 | 8641794650 | 35800 | 35800 | 35800 | 35750 | 466 |
| 536 | 20230817 | 112100 | 8625111950 | 35800 | 35800 | 35800 | 35750 | 594 |
| 537 | 20230817 | 112000 | 8603850000 | 35800 | 35750 | 35800 | 35750 | 1192 |
| 538 | 20230817 | 111900 | 8561219750 | 35750 | 35750 | 35750 | 35700 | 748 |
| 539 | 20230817 | 111800 | 8534480750 | 35750 | 35750 | 35750 | 35650 | 1252 |
| 540 | 20230817 | 111700 | 8489764500 | 35800 | 35750 | 35800 | 35750 | 1126 |
| 541 | 20230817 | 111600 | 8449496600 | 35750 | 35700 | 35750 | 35700 | 663 |
| 542 | 20230817 | 111500 | 8425816700 | 35650 | 35700 | 35700 | 35650 | 483 |
| 543 | 20230817 | 111400 | 8408573700 | 35700 | 35750 | 35800 | 35600 | 2881 |
| 544 | 20230817 | 111300 | 8305770000 | 35750 | 35700 | 35750 | 35700 | 569 |
| 545 | 20230817 | 111200 | 8285437000 | 35700 | 35650 | 35700 | 35650 | 557 |
| 546 | 20230817 | 111100 | 8265553450 | 35650 | 35650 | 35650 | 35600 | 764 |
| 547 | 20230817 | 111000 | 8238318350 | 35600 | 35600 | 35650 | 35600 | 643 |
| 548 | 20230817 | 110900 | 8215407000 | 35650 | 35600 | 35650 | 35550 | 1381 |
| 549 | 20230817 | 110800 | 8166240150 | 35600 | 35600 | 35600 | 35550 | 556 |
| 550 | 20230817 | 110700 | 8146451600 | 35550 | 35650 | 35650 | 35550 | 1604 |
| 551 | 20230817 | 110600 | 8089349600 | 35650 | 35650 | 35650 | 35650 | 691 |
| 552 | 20230817 | 110500 | 8064715450 | 35650 | 35750 | 35750 | 35600 | 1695 |
| 553 | 20230817 | 110400 | 8004243550 | 35750 | 35750 | 35750 | 35700 | 600 |
| 554 | 20230817 | 110300 | 7982794400 | 35700 | 35750 | 35800 | 35700 | 2627 |
| 555 | 20230817 | 110200 | 7888847250 | 35750 | 35800 | 35800 | 35750 | 903 |
| 556 | 20230817 | 110100 | 7856531350 | 35800 | 35750 | 35800 | 35750 | 678 |
| 557 | 20230817 | 110000 | 7832261750 | 35800 | 35800 | 35800 | 35750 | 551 |
| 558 | 20230817 | 105900 | 7812537400 | 35800 | 35800 | 35800 | 35750 | 638 |
| 559 | 20230817 | 105800 | 7789711000 | 35800 | 35800 | 35800 | 35750 | 630 |
| 560 | 20230817 | 105700 | 7767168100 | 35800 | 35750 | 35800 | 35750 | 944 |
| 561 | 20230817 | 105600 | 7733405050 | 35750 | 35750 | 35750 | 35700 | 431 |
| 562 | 20230817 | 105500 | 7717997300 | 35700 | 35700 | 35750 | 35700 | 695 |
| 563 | 20230817 | 105400 | 7693161500 | 35750 | 35750 | 35750 | 35700 | 1816 |
| 564 | 20230817 | 105300 | 7628239750 | 35750 | 35750 | 35800 | 35750 | 326 |
| 565 | 20230817 | 105200 | 7616578550 | 35800 | 35800 | 35800 | 35750 | 1551 |
| 566 | 20230817 | 105100 | 7561055850 | 35800 | 35750 | 35800 | 35750 | 285 |
| 567 | 20230817 | 105000 | 7550859850 | 35800 | 35750 | 35800 | 35750 | 258 |
| 568 | 20230817 | 104900 | 7541624400 | 35800 | 35750 | 35800 | 35750 | 272 |
| 569 | 20230817 | 104800 | 7531887300 | 35750 | 35750 | 35800 | 35750 | 1743 |
| 570 | 20230817 | 104700 | 7469549100 | 35750 | 35750 | 35750 | 35700 | 579 |
| 571 | 20230817 | 104600 | 7448860700 | 35750 | 35750 | 35750 | 35700 | 156 |
| 572 | 20230817 | 104500 | 7443284000 | 35750 | 35750 | 35750 | 35700 | 151 |
| 573 | 20230817 | 104400 | 7437885850 | 35750 | 35750 | 35750 | 35750 | 385 |
| 574 | 20230817 | 104300 | 7424122100 | 35750 | 35800 | 35800 | 35750 | 1519 |
| 575 | 20230817 | 104200 | 7369792750 | 35800 | 35800 | 35800 | 35750 | 617 |
| 576 | 20230817 | 104100 | 7347708100 | 35800 | 35800 | 35800 | 35750 | 903 |
| 577 | 20230817 | 104000 | 7315392950 | 35750 | 35700 | 35750 | 35700 | 873 |
| 578 | 20230817 | 103900 | 7284199000 | 35700 | 35700 | 35700 | 35700 | 648 |
| 579 | 20230817 | 103800 | 7261065400 | 35700 | 35650 | 35700 | 35650 | 908 |
| 580 | 20230817 | 103700 | 7228678150 | 35600 | 35500 | 35600 | 35450 | 1620 |
| 581 | 20230817 | 103600 | 7171069800 | 35500 | 35450 | 35500 | 35450 | 1182 |
| 582 | 20230817 | 103500 | 7129152600 | 35450 | 35350 | 35450 | 35300 | 2743 |
| 583 | 20230817 | 103400 | 7032171850 | 35350 | 35300 | 35350 | 35300 | 1828 |
| 584 | 20230817 | 103300 | 6967589100 | 35350 | 35350 | 35400 | 35300 | 2950 |
| 585 | 20230817 | 103200 | 6863324050 | 35350 | 35400 | 35400 | 35350 | 1738 |
| 586 | 20230817 | 103100 | 6801850900 | 35400 | 35450 | 35450 | 35350 | 1148 |
| 587 | 20230817 | 103000 | 6761200850 | 35400 | 35450 | 35450 | 35350 | 2698 |
| 588 | 20230817 | 102900 | 6665707500 | 35450 | 35450 | 35450 | 35400 | 1139 |
| 589 | 20230817 | 102800 | 6625357950 | 35450 | 35450 | 35500 | 35450 | 944 |
| 590 | 20230817 | 102700 | 6591889800 | 35450 | 35500 | 35500 | 35450 | 772 |
| 591 | 20230817 | 102600 | 6564498600 | 35450 | 35500 | 35500 | 35400 | 1196 |
| 592 | 20230817 | 102500 | 6522091200 | 35500 | 35500 | 35600 | 35450 | 1528 |
| 593 | 20230817 | 102400 | 6467861800 | 35550 | 35600 | 35700 | 35500 | 1387 |
| 594 | 20230817 | 102300 | 6418560300 | 35600 | 35550 | 35650 | 35550 | 983 |
| 595 | 20230817 | 102200 | 6383571400 | 35600 | 35600 | 35600 | 35550 | 653 |
| 596 | 20230817 | 102100 | 6360337500 | 35600 | 35650 | 35650 | 35550 | 850 |
| 597 | 20230817 | 102000 | 6330083300 | 35650 | 35600 | 35650 | 35600 | 1273 |
| 598 | 20230817 | 101900 | 6284755900 | 35600 | 35600 | 35600 | 35500 | 1957 |
| 599 | 20230817 | 101800 | 6215191800 | 35550 | 35600 | 35600 | 35550 | 1067 |
| 600 | 20230817 | 101700 | 6177232000 | 35600 | 35650 | 35650 | 35600 | 949 |
| 601 | 20230817 | 101600 | 6143429450 | 35600 | 35650 | 35700 | 35600 | 1179 |
| 602 | 20230817 | 101500 | 6101385800 | 35700 | 35700 | 35750 | 35650 | 1118 |
| 603 | 20230817 | 101400 | 6061486100 | 35700 | 35750 | 35800 | 35650 | 1640 |
| 604 | 20230817 | 101300 | 6002901600 | 35750 | 35800 | 35800 | 35700 | 2031 |
| 605 | 20230817 | 101200 | 5930298000 | 35800 | 35800 | 35850 | 35750 | 1419 |
| 606 | 20230817 | 101100 | 5879496100 | 35850 | 35950 | 35950 | 35800 | 2362 |
| 607 | 20230817 | 101000 | 5794813350 | 35950 | 35900 | 35950 | 35850 | 1891 |
| 608 | 20230817 | 100900 | 5726914050 | 35900 | 35900 | 35950 | 35850 | 1048 |
| 609 | 20230817 | 100800 | 5689288600 | 35900 | 35900 | 35950 | 35850 | 2172 |
| 610 | 20230817 | 100700 | 5611330450 | 35900 | 35950 | 35950 | 35850 | 2140 |
| 611 | 20230817 | 100600 | 5534503800 | 35950 | 35950 | 36000 | 35900 | 2998 |
| 612 | 20230817 | 100500 | 5426680850 | 35900 | 35950 | 36000 | 35900 | 2585 |
| 613 | 20230817 | 100400 | 5333725950 | 35950 | 35900 | 36000 | 35900 | 2948 |
| 614 | 20230817 | 100300 | 5227764250 | 35950 | 35750 | 35950 | 35750 | 5060 |
| 615 | 20230817 | 100200 | 5046355300 | 35750 | 35700 | 35750 | 35700 | 1653 |
| 616 | 20230817 | 100100 | 4987294750 | 35700 | 35700 | 35700 | 35650 | 752 |
| 617 | 20230817 | 100000 | 4960459450 | 35700 | 35550 | 35700 | 35550 | 1091 |
| 618 | 20230817 | 095900 | 4921610300 | 35550 | 35550 | 35550 | 35500 | 704 |
| 619 | 20230817 | 095800 | 4896596150 | 35550 | 35550 | 35600 | 35500 | 2251 |
| 620 | 20230817 | 095700 | 4816618150 | 35550 | 35550 | 35550 | 35500 | 664 |
| 621 | 20230817 | 095600 | 4793017950 | 35550 | 35600 | 35600 | 35500 | 1263 |
| 622 | 20230817 | 095500 | 4748116500 | 35600 | 35650 | 35650 | 35550 | 1154 |
| 623 | 20230817 | 095400 | 4707014500 | 35650 | 35700 | 35700 | 35600 | 1587 |
| 624 | 20230817 | 095300 | 4650452200 | 35700 | 35700 | 35700 | 35650 | 1047 |
| 625 | 20230817 | 095200 | 4613084700 | 35750 | 35650 | 35750 | 35650 | 807 |
| 626 | 20230817 | 095100 | 4584264350 | 35650 | 35750 | 35750 | 35600 | 3802 |
| 627 | 20230817 | 095000 | 4448613750 | 35750 | 35750 | 35800 | 35700 | 1158 |
| 628 | 20230817 | 094900 | 4407211900 | 35750 | 35800 | 35850 | 35750 | 1731 |
| 629 | 20230817 | 094800 | 4345282950 | 35850 | 35800 | 35850 | 35700 | 2250 |
| 630 | 20230817 | 094700 | 4264709550 | 35800 | 35800 | 35950 | 35750 | 3015 |
| 631 | 20230817 | 094600 | 4156723450 | 35800 | 35700 | 35800 | 35700 | 1506 |
| 632 | 20230817 | 094500 | 4102891450 | 35700 | 35650 | 35750 | 35600 | 1401 |
| 633 | 20230817 | 094400 | 4052889600 | 35650 | 35500 | 35650 | 35500 | 1207 |
| 634 | 20230817 | 094300 | 4009965450 | 35500 | 35600 | 35600 | 35450 | 1457 |
| 635 | 20230817 | 094200 | 3958210350 | 35600 | 35500 | 35600 | 35500 | 1463 |
| 636 | 20230817 | 094100 | 3906211750 | 35500 | 35500 | 35500 | 35450 | 787 |
| 637 | 20230817 | 094000 | 3878288700 | 35500 | 35500 | 35550 | 35450 | 1565 |
| 638 | 20230817 | 093900 | 3822732050 | 35500 | 35650 | 35650 | 35500 | 1656 |
| 639 | 20230817 | 093800 | 3763773200 | 35650 | 35550 | 35700 | 35500 | 2243 |
| 640 | 20230817 | 093700 | 3683949100 | 35550 | 35500 | 35550 | 35500 | 708 |
| 641 | 20230817 | 093600 | 3658790600 | 35500 | 35450 | 35550 | 35450 | 1887 |
| 642 | 20230817 | 093500 | 3591806800 | 35500 | 35500 | 35500 | 35450 | 1179 |
| 643 | 20230817 | 093400 | 3549965650 | 35500 | 35300 | 35500 | 35300 | 4878 |
| 644 | 20230817 | 093300 | 3377431000 | 35300 | 35300 | 35350 | 35250 | 1794 |
| 645 | 20230817 | 093200 | 3314113250 | 35300 | 35300 | 35400 | 35300 | 1289 |
| 646 | 20230817 | 093100 | 3268537000 | 35300 | 35300 | 35300 | 35250 | 2040 |
| 647 | 20230817 | 093000 | 3196586550 | 35300 | 35250 | 35400 | 35200 | 2665 |
| 648 | 20230817 | 092900 | 3102466150 | 35250 | 35300 | 35350 | 35200 | 1545 |
| 649 | 20230817 | 092800 | 3047965300 | 35300 | 35300 | 35350 | 35250 | 1105 |
| 650 | 20230817 | 092700 | 3008966050 | 35300 | 35250 | 35350 | 35250 | 1984 |
| 651 | 20230817 | 092600 | 2938936650 | 35250 | 35300 | 35300 | 35200 | 1675 |
| 652 | 20230817 | 092500 | 2879877450 | 35300 | 35300 | 35350 | 35300 | 1546 |
| 653 | 20230817 | 092400 | 2825298700 | 35300 | 35500 | 35500 | 35300 | 2367 |
| 654 | 20230817 | 092300 | 2741429550 | 35450 | 35400 | 35500 | 35350 | 1730 |
| 655 | 20230817 | 092200 | 2680081500 | 35350 | 35250 | 35400 | 35200 | 1940 |
| 656 | 20230817 | 092100 | 2611583700 | 35250 | 35350 | 35350 | 35250 | 941 |
| 657 | 20230817 | 092000 | 2578365000 | 35350 | 35200 | 35450 | 35100 | 3202 |
| 658 | 20230817 | 091900 | 2465536900 | 35150 | 35150 | 35200 | 35100 | 848 |
| 659 | 20230817 | 091800 | 2435728300 | 35100 | 35200 | 35200 | 35100 | 4036 |
| 660 | 20230817 | 091700 | 2293854150 | 35150 | 35200 | 35250 | 35050 | 2142 |
| 661 | 20230817 | 091600 | 2218618900 | 35200 | 35150 | 35250 | 35150 | 1281 |
| 662 | 20230817 | 091500 | 2173504900 | 35150 | 35350 | 35350 | 35100 | 1512 |
| 663 | 20230817 | 091400 | 2120249150 | 35350 | 35100 | 35450 | 35100 | 2489 |
| 664 | 20230817 | 091300 | 2032490200 | 35100 | 34950 | 35250 | 34950 | 3690 |
| 665 | 20230817 | 091200 | 1903063900 | 35000 | 35050 | 35050 | 34950 | 2671 |
| 666 | 20230817 | 091100 | 1809613900 | 35000 | 35300 | 35300 | 35000 | 1233 |
| 667 | 20230817 | 091000 | 1766269000 | 35300 | 35000 | 35300 | 35000 | 1248 |
| 668 | 20230817 | 090900 | 1722392550 | 35000 | 35100 | 35100 | 34950 | 1804 |
| 669 | 20230817 | 090800 | 1659214850 | 35050 | 34900 | 35100 | 34800 | 5368 |
| 670 | 20230817 | 090700 | 1471856800 | 34900 | 34900 | 35100 | 34900 | 3030 |
| 671 | 20230817 | 090600 | 1365726950 | 34950 | 34950 | 35050 | 34900 | 2938 |
| 672 | 20230817 | 090500 | 1263084850 | 34950 | 35250 | 35400 | 34950 | 3912 |
| 673 | 20230817 | 090400 | 1125574700 | 35300 | 35150 | 35450 | 35100 | 2293 |
| 674 | 20230817 | 090300 | 1044678950 | 35100 | 35050 | 35300 | 35000 | 5356 |
| 675 | 20230817 | 090200 | 856706050 | 35050 | 35150 | 35200 | 34950 | 4546 |
| 676 | 20230817 | 090100 | 697314000 | 35200 | 35500 | 35500 | 35100 | 4148 |
| 677 | 20230817 | 090000 | 550834500 | 35500 | 35800 | 36050 | 35450 | 15205 |