34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 202600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 20322 |
| 3 | 20230817 | 202500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 4 | 20230817 | 202400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 5 | 20230817 | 202300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 6 | 20230817 | 202200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 7 | 20230817 | 202100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 8 | 20230817 | 202000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 9 | 20230817 | 201900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 10 | 20230817 | 201800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 11 | 20230817 | 201700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 12 | 20230817 | 201600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 13 | 20230817 | 201500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 14 | 20230817 | 201400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 15 | 20230817 | 201300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 16 | 20230817 | 201200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 17 | 20230817 | 201100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 18 | 20230817 | 201000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 19 | 20230817 | 200900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 20 | 20230817 | 200800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 21 | 20230817 | 200700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 22 | 20230817 | 200600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 23 | 20230817 | 200500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 24 | 20230817 | 200400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 25 | 20230817 | 200300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 26 | 20230817 | 200200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 27 | 20230817 | 200100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 28 | 20230817 | 200000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 29 | 20230817 | 195900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 30 | 20230817 | 195800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 31 | 20230817 | 195700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 32 | 20230817 | 195600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 20322 |
| 33 | 20230817 | 195500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 34 | 20230817 | 195400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 35 | 20230817 | 195300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 36 | 20230817 | 195200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 37 | 20230817 | 195100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 38 | 20230817 | 195000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 39 | 20230817 | 194900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 40 | 20230817 | 194800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 41 | 20230817 | 194700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 42 | 20230817 | 194600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 43 | 20230817 | 194500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 44 | 20230817 | 194400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 45 | 20230817 | 194300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 46 | 20230817 | 194200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 47 | 20230817 | 194100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 48 | 20230817 | 194000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 49 | 20230817 | 193900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 50 | 20230817 | 193800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 51 | 20230817 | 193700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 52 | 20230817 | 193600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 53 | 20230817 | 193500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 54 | 20230817 | 193400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 55 | 20230817 | 193300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 56 | 20230817 | 193200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 57 | 20230817 | 193100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 58 | 20230817 | 193000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 59 | 20230817 | 192900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 60 | 20230817 | 192800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 61 | 20230817 | 192700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 62 | 20230817 | 192600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 20322 |
| 63 | 20230817 | 192500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 64 | 20230817 | 192400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 65 | 20230817 | 192300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 66 | 20230817 | 192200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 67 | 20230817 | 192100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 68 | 20230817 | 192000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 69 | 20230817 | 191900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 70 | 20230817 | 191800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 71 | 20230817 | 191700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 72 | 20230817 | 191600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 73 | 20230817 | 191500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 74 | 20230817 | 191400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 75 | 20230817 | 191300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 76 | 20230817 | 191200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 77 | 20230817 | 191100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 78 | 20230817 | 191000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 79 | 20230817 | 190900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 80 | 20230817 | 190800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 81 | 20230817 | 190700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 82 | 20230817 | 190600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 83 | 20230817 | 190500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 84 | 20230817 | 190400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 85 | 20230817 | 190300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 86 | 20230817 | 190200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 87 | 20230817 | 190100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 88 | 20230817 | 190000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 89 | 20230817 | 185900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 90 | 20230817 | 185800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 91 | 20230817 | 185700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 92 | 20230817 | 185600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 20322 |
| 93 | 20230817 | 185500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 94 | 20230817 | 185400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 95 | 20230817 | 185300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 96 | 20230817 | 185200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 97 | 20230817 | 185100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 98 | 20230817 | 185000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 99 | 20230817 | 184900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 100 | 20230817 | 184800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 101 | 20230817 | 184700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 102 | 20230817 | 184600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 103 | 20230817 | 184500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 104 | 20230817 | 184400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 105 | 20230817 | 184300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 106 | 20230817 | 184200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 107 | 20230817 | 184100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 108 | 20230817 | 184000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 109 | 20230817 | 183900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 110 | 20230817 | 183800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 111 | 20230817 | 183700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 112 | 20230817 | 183600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 113 | 20230817 | 183500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 114 | 20230817 | 183400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 115 | 20230817 | 183300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 116 | 20230817 | 183200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 117 | 20230817 | 183100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 118 | 20230817 | 183000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 119 | 20230817 | 182900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 120 | 20230817 | 182800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 121 | 20230817 | 182700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 122 | 20230817 | 182600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 20322 |
| 123 | 20230817 | 182500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 124 | 20230817 | 182400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 125 | 20230817 | 182300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 126 | 20230817 | 182200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 127 | 20230817 | 182100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 128 | 20230817 | 182000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 129 | 20230817 | 181900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 130 | 20230817 | 181800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 131 | 20230817 | 181700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 132 | 20230817 | 181600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 133 | 20230817 | 181500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 134 | 20230817 | 181400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 135 | 20230817 | 181300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 136 | 20230817 | 181200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 137 | 20230817 | 181100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 138 | 20230817 | 181000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 139 | 20230817 | 180900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 140 | 20230817 | 180800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 141 | 20230817 | 180700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 142 | 20230817 | 180600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 143 | 20230817 | 180500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 144 | 20230817 | 180400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 145 | 20230817 | 180300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 146 | 20230817 | 180200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 147 | 20230817 | 180100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 148 | 20230817 | 180000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 149 | 20230817 | 175900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 150 | 20230817 | 175800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 151 | 20230817 | 175700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 152 | 20230817 | 175600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 20322 |
| 153 | 20230817 | 175500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 154 | 20230817 | 175400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 155 | 20230817 | 175300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 156 | 20230817 | 175200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 157 | 20230817 | 175100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 158 | 20230817 | 175000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 159 | 20230817 | 174900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 160 | 20230817 | 174800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 161 | 20230817 | 174700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 162 | 20230817 | 174600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 163 | 20230817 | 174500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 164 | 20230817 | 174400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 165 | 20230817 | 174300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 166 | 20230817 | 174200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 167 | 20230817 | 174100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 168 | 20230817 | 174000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 169 | 20230817 | 173900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 170 | 20230817 | 173800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 171 | 20230817 | 173700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 172 | 20230817 | 173600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 173 | 20230817 | 173500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 174 | 20230817 | 173400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 175 | 20230817 | 173300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 176 | 20230817 | 173200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 177 | 20230817 | 173100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 178 | 20230817 | 173000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 179 | 20230817 | 172900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 180 | 20230817 | 172800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 181 | 20230817 | 172700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 182 | 20230817 | 172600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 20322 |
| 183 | 20230817 | 172500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 184 | 20230817 | 172400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 185 | 20230817 | 172300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 186 | 20230817 | 172200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 187 | 20230817 | 172100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 188 | 20230817 | 172000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 189 | 20230817 | 171900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 190 | 20230817 | 171800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 191 | 20230817 | 171700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 192 | 20230817 | 171600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 193 | 20230817 | 171500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 194 | 20230817 | 171400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 195 | 20230817 | 171300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 196 | 20230817 | 171200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 197 | 20230817 | 171100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 198 | 20230817 | 171000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 199 | 20230817 | 170900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 200 | 20230817 | 170800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 201 | 20230817 | 170700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 202 | 20230817 | 170600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 203 | 20230817 | 170500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 204 | 20230817 | 170400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 205 | 20230817 | 170300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 206 | 20230817 | 170200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 207 | 20230817 | 170100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 208 | 20230817 | 170000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 209 | 20230817 | 165900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 210 | 20230817 | 165800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 211 | 20230817 | 165700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 212 | 20230817 | 165600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 20322 |
| 213 | 20230817 | 165500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 214 | 20230817 | 165400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 215 | 20230817 | 165300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 216 | 20230817 | 165200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 217 | 20230817 | 165100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 218 | 20230817 | 165000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 219 | 20230817 | 164900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 220 | 20230817 | 164800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 221 | 20230817 | 164700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 222 | 20230817 | 164600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 223 | 20230817 | 164500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 224 | 20230817 | 164400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 225 | 20230817 | 164300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 226 | 20230817 | 164200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 227 | 20230817 | 164100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 228 | 20230817 | 164000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 229 | 20230817 | 163900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 230 | 20230817 | 163800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 231 | 20230817 | 163700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 232 | 20230817 | 163600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 233 | 20230817 | 163500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 234 | 20230817 | 163400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 235 | 20230817 | 163300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 236 | 20230817 | 163200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 237 | 20230817 | 163100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 238 | 20230817 | 163000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 239 | 20230817 | 162900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 240 | 20230817 | 162800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 241 | 20230817 | 162700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 242 | 20230817 | 162600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 20322 |
| 243 | 20230817 | 162500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 244 | 20230817 | 162400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 245 | 20230817 | 162300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 246 | 20230817 | 162200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 247 | 20230817 | 162100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 248 | 20230817 | 162000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 249 | 20230817 | 161900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 250 | 20230817 | 161800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 251 | 20230817 | 161700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 252 | 20230817 | 161600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 253 | 20230817 | 161500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 254 | 20230817 | 161400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 255 | 20230817 | 161300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 256 | 20230817 | 161200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 257 | 20230817 | 161100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 258 | 20230817 | 161000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 259 | 20230817 | 160900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 260 | 20230817 | 160800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 261 | 20230817 | 160700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 262 | 20230817 | 160600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 263 | 20230817 | 160500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 264 | 20230817 | 160400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 265 | 20230817 | 160300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 266 | 20230817 | 160200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 267 | 20230817 | 160100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 268 | 20230817 | 160000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 269 | 20230817 | 155900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 270 | 20230817 | 155800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 271 | 20230817 | 155700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 272 | 20230817 | 155600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 20322 |
| 273 | 20230817 | 155500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 274 | 20230817 | 155400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 275 | 20230817 | 155300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 276 | 20230817 | 155200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 277 | 20230817 | 155100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 278 | 20230817 | 155000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 279 | 20230817 | 154900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 280 | 20230817 | 154800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 281 | 20230817 | 154700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 282 | 20230817 | 154600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 283 | 20230817 | 154500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 284 | 20230817 | 154400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 285 | 20230817 | 154300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 286 | 20230817 | 154200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 287 | 20230817 | 154100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 288 | 20230817 | 154000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 289 | 20230817 | 153900 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 290 | 20230817 | 153800 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 291 | 20230817 | 153700 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 292 | 20230817 | 153600 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 293 | 20230817 | 153500 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 294 | 20230817 | 153400 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 295 | 20230817 | 153300 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 296 | 20230817 | 153200 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 297 | 20230817 | 153100 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 0 |
| 298 | 20230817 | 153000 | 4480258580 | 3935 | 3935 | 3935 | 3935 | 20322 |
| 299 | 20230817 | 152900 | 4400291510 | 3930 | 3930 | 3930 | 3930 | 0 |
| 300 | 20230817 | 152800 | 4400291510 | 3930 | 3930 | 3930 | 3930 | 0 |
| 301 | 20230817 | 152700 | 4400291510 | 3930 | 3930 | 3930 | 3930 | 0 |
| 302 | 20230817 | 152600 | 4400291510 | 3930 | 3930 | 3930 | 3930 | 0 |
| 303 | 20230817 | 152500 | 4400291510 | 3930 | 3930 | 3930 | 3930 | 0 |
| 304 | 20230817 | 152400 | 4400291510 | 3930 | 3930 | 3930 | 3930 | 0 |
| 305 | 20230817 | 152300 | 4400291510 | 3930 | 3930 | 3930 | 3930 | 0 |
| 306 | 20230817 | 152200 | 4400291510 | 3930 | 3930 | 3930 | 3930 | 0 |
| 307 | 20230817 | 152100 | 4400291510 | 3930 | 3930 | 3930 | 3930 | 0 |
| 308 | 20230817 | 152000 | 4400291510 | 3930 | 3930 | 3930 | 3930 | 0 |
| 309 | 20230817 | 151900 | 4400291510 | 3930 | 3925 | 3930 | 3920 | 1387 |
| 310 | 20230817 | 151800 | 4394845075 | 3925 | 3925 | 3925 | 3915 | 2204 |
| 311 | 20230817 | 151700 | 4386207110 | 3925 | 3915 | 3925 | 3915 | 455 |
| 312 | 20230817 | 151600 | 4384421295 | 3915 | 3925 | 3925 | 3915 | 892 |
| 313 | 20230817 | 151500 | 4380927140 | 3925 | 3910 | 3925 | 3905 | 1209 |
| 314 | 20230817 | 151400 | 4376196980 | 3915 | 3925 | 3925 | 3910 | 1388 |
| 315 | 20230817 | 151300 | 4370763285 | 3925 | 3925 | 3930 | 3925 | 728 |
| 316 | 20230817 | 151200 | 4367904805 | 3925 | 3940 | 3940 | 3925 | 7843 |
| 317 | 20230817 | 151100 | 4337071675 | 3940 | 3940 | 3940 | 3935 | 583 |
| 318 | 20230817 | 151000 | 4334774680 | 3940 | 3940 | 3940 | 3935 | 1321 |
| 319 | 20230817 | 150900 | 4329571435 | 3940 | 3940 | 3945 | 3935 | 554 |
| 320 | 20230817 | 150800 | 4327387605 | 3940 | 3935 | 3940 | 3935 | 3572 |
| 321 | 20230817 | 150700 | 4313327160 | 3940 | 3945 | 3945 | 3940 | 23 |
| 322 | 20230817 | 150600 | 4313236490 | 3945 | 3935 | 3945 | 3935 | 1164 |
| 323 | 20230817 | 150500 | 4308656100 | 3935 | 3935 | 3945 | 3935 | 1258 |
| 324 | 20230817 | 150400 | 4303703740 | 3935 | 3930 | 3935 | 3930 | 1362 |
| 325 | 20230817 | 150300 | 4298345190 | 3935 | 3935 | 3935 | 3935 | 2 |
| 326 | 20230817 | 150200 | 4298337320 | 3935 | 3930 | 3935 | 3930 | 29 |
| 327 | 20230817 | 150100 | 4298223210 | 3930 | 3945 | 3945 | 3930 | 2196 |
| 328 | 20230817 | 150000 | 4289586680 | 3940 | 3940 | 3950 | 3940 | 1216 |
| 329 | 20230817 | 145900 | 4284795630 | 3945 | 3950 | 3955 | 3945 | 1331 |
| 330 | 20230817 | 145800 | 4279538820 | 3945 | 3950 | 3950 | 3945 | 1215 |
| 331 | 20230817 | 145700 | 4274739725 | 3950 | 3940 | 3950 | 3940 | 2342 |
| 332 | 20230817 | 145600 | 4265491020 | 3940 | 3940 | 3950 | 3930 | 4633 |
| 333 | 20230817 | 145500 | 4247281215 | 3940 | 3945 | 3945 | 3940 | 2132 |
| 334 | 20230817 | 145400 | 4238870480 | 3945 | 3945 | 3945 | 3930 | 369 |
| 335 | 20230817 | 145300 | 4237418185 | 3945 | 3925 | 3945 | 3925 | 1866 |
| 336 | 20230817 | 145200 | 4230069620 | 3925 | 3915 | 3930 | 3905 | 3459 |
| 337 | 20230817 | 145100 | 4216519940 | 3915 | 3910 | 3915 | 3900 | 1228 |
| 338 | 20230817 | 145000 | 4211723780 | 3900 | 3890 | 3900 | 3885 | 3677 |
| 339 | 20230817 | 144900 | 4197414110 | 3890 | 3895 | 3895 | 3890 | 369 |
| 340 | 20230817 | 144800 | 4195978050 | 3895 | 3885 | 3895 | 3885 | 204 |
| 341 | 20230817 | 144700 | 4195184285 | 3885 | 3880 | 3890 | 3880 | 196 |
| 342 | 20230817 | 144600 | 4194423735 | 3880 | 3890 | 3890 | 3880 | 173 |
| 343 | 20230817 | 144500 | 4193751255 | 3895 | 3895 | 3895 | 3895 | 0 |
| 344 | 20230817 | 144400 | 4193751255 | 3895 | 3890 | 3895 | 3865 | 2244 |
| 345 | 20230817 | 144300 | 4185064130 | 3890 | 3890 | 3900 | 3890 | 786 |
| 346 | 20230817 | 144200 | 4182005975 | 3890 | 3900 | 3900 | 3890 | 421 |
| 347 | 20230817 | 144100 | 4180365125 | 3900 | 3865 | 3900 | 3865 | 22724 |
| 348 | 20230817 | 144000 | 4092485000 | 3865 | 3885 | 3885 | 3855 | 14532 |
| 349 | 20230817 | 143900 | 4036210690 | 3880 | 3895 | 3895 | 3880 | 4382 |
| 350 | 20230817 | 143800 | 4019182750 | 3900 | 3900 | 3910 | 3895 | 244 |
| 351 | 20230817 | 143700 | 4018231315 | 3905 | 3915 | 3915 | 3900 | 883 |
| 352 | 20230817 | 143600 | 4014786580 | 3925 | 3890 | 3925 | 3890 | 820 |
| 353 | 20230817 | 143500 | 4011588805 | 3900 | 3895 | 3900 | 3895 | 324 |
| 354 | 20230817 | 143400 | 4010326805 | 3895 | 3895 | 3895 | 3895 | 530 |
| 355 | 20230817 | 143300 | 4008262455 | 3900 | 3890 | 3900 | 3890 | 2388 |
| 356 | 20230817 | 143200 | 3998964385 | 3895 | 3880 | 3900 | 3875 | 714 |
| 357 | 20230817 | 143100 | 3996194120 | 3880 | 3900 | 3900 | 3880 | 3883 |
| 358 | 20230817 | 143000 | 3981107960 | 3900 | 3905 | 3910 | 3890 | 8051 |
| 359 | 20230817 | 142900 | 3949705310 | 3910 | 3920 | 3920 | 3910 | 1014 |
| 360 | 20230817 | 142800 | 3945740550 | 3910 | 3915 | 3925 | 3910 | 3269 |
| 361 | 20230817 | 142700 | 3932933310 | 3920 | 3920 | 3925 | 3920 | 624 |
| 362 | 20230817 | 142600 | 3930485740 | 3925 | 3930 | 3930 | 3910 | 2877 |
| 363 | 20230817 | 142500 | 3919220100 | 3930 | 3920 | 3930 | 3915 | 2283 |
| 364 | 20230817 | 142400 | 3910266980 | 3925 | 3925 | 3930 | 3920 | 1843 |
| 365 | 20230817 | 142300 | 3903034160 | 3925 | 3945 | 3945 | 3920 | 2008 |
| 366 | 20230817 | 142200 | 3895155135 | 3940 | 3950 | 3955 | 3940 | 1011 |
| 367 | 20230817 | 142100 | 3891166315 | 3950 | 3955 | 3955 | 3950 | 39 |
| 368 | 20230817 | 142000 | 3891012200 | 3955 | 3940 | 3955 | 3940 | 2905 |
| 369 | 20230817 | 141900 | 3879533035 | 3950 | 3940 | 3955 | 3940 | 1327 |
| 370 | 20230817 | 141800 | 3874304545 | 3940 | 3945 | 3955 | 3940 | 630 |
| 371 | 20230817 | 141700 | 3871818010 | 3940 | 3945 | 3945 | 3920 | 5380 |
| 372 | 20230817 | 141600 | 3850638750 | 3945 | 3920 | 3945 | 3920 | 850 |
| 373 | 20230817 | 141500 | 3847304150 | 3940 | 3945 | 3945 | 3940 | 161 |
| 374 | 20230817 | 141400 | 3846669620 | 3945 | 3945 | 3945 | 3920 | 127 |
| 375 | 20230817 | 141300 | 3846168800 | 3950 | 3950 | 3955 | 3920 | 8068 |
| 376 | 20230817 | 141200 | 3814443660 | 3950 | 3950 | 3950 | 3930 | 5454 |
| 377 | 20230817 | 141100 | 3792990740 | 3950 | 3950 | 3950 | 3950 | 713 |
| 378 | 20230817 | 141000 | 3790174390 | 3950 | 3950 | 3950 | 3945 | 848 |
| 379 | 20230817 | 140900 | 3786825390 | 3950 | 3945 | 3950 | 3945 | 911 |
| 380 | 20230817 | 140800 | 3783227440 | 3950 | 3950 | 3950 | 3950 | 0 |
| 381 | 20230817 | 140700 | 3783227440 | 3950 | 3945 | 3950 | 3945 | 2002 |
| 382 | 20230817 | 140600 | 3775320040 | 3945 | 3940 | 3945 | 3940 | 1670 |
| 383 | 20230817 | 140500 | 3768738595 | 3940 | 3945 | 3945 | 3940 | 1906 |
| 384 | 20230817 | 140400 | 3761228915 | 3945 | 3945 | 3950 | 3945 | 1342 |
| 385 | 20230817 | 140300 | 3755934710 | 3950 | 3955 | 3955 | 3950 | 73 |
| 386 | 20230817 | 140200 | 3755646345 | 3950 | 3950 | 3955 | 3950 | 1035 |
| 387 | 20230817 | 140100 | 3751555780 | 3950 | 3950 | 3955 | 3945 | 833 |
| 388 | 20230817 | 140000 | 3748269265 | 3945 | 3950 | 3950 | 3945 | 2369 |
| 389 | 20230817 | 135900 | 3738918315 | 3955 | 3955 | 3955 | 3955 | 235 |
| 390 | 20230817 | 135800 | 3737988890 | 3960 | 3960 | 3960 | 3950 | 917 |
| 391 | 20230817 | 135700 | 3734360590 | 3950 | 3960 | 3960 | 3950 | 1010 |
| 392 | 20230817 | 135600 | 3730361090 | 3960 | 3960 | 3960 | 3950 | 680 |
| 393 | 20230817 | 135500 | 3727673170 | 3960 | 3955 | 3960 | 3950 | 4075 |
| 394 | 20230817 | 135400 | 3711565730 | 3960 | 3960 | 3960 | 3955 | 1614 |
| 395 | 20230817 | 135300 | 3705182220 | 3960 | 3965 | 3965 | 3960 | 206 |
| 396 | 20230817 | 135200 | 3704365450 | 3965 | 3950 | 3965 | 3950 | 12 |
| 397 | 20230817 | 135100 | 3704317915 | 3950 | 3955 | 3955 | 3950 | 1168 |
| 398 | 20230817 | 135000 | 3699702615 | 3955 | 3955 | 3955 | 3955 | 1501 |
| 399 | 20230817 | 134900 | 3693766160 | 3955 | 3955 | 3955 | 3955 | 1395 |
| 400 | 20230817 | 134800 | 3688248935 | 3955 | 3960 | 3965 | 3955 | 293 |
| 401 | 20230817 | 134700 | 3687087670 | 3955 | 3950 | 3955 | 3950 | 1031 |
| 402 | 20230817 | 134600 | 3683013565 | 3955 | 3960 | 3960 | 3955 | 54 |
| 403 | 20230817 | 134500 | 3682799905 | 3965 | 3955 | 3965 | 3955 | 5102 |
| 404 | 20230817 | 134400 | 3662609130 | 3955 | 3960 | 3960 | 3955 | 73 |
| 405 | 20230817 | 134300 | 3662320265 | 3960 | 3960 | 3960 | 3955 | 212 |
| 406 | 20230817 | 134200 | 3661481185 | 3960 | 3960 | 3960 | 3955 | 1920 |
| 407 | 20230817 | 134100 | 3653878485 | 3965 | 3965 | 3965 | 3960 | 175 |
| 408 | 20230817 | 134000 | 3653184860 | 3965 | 3955 | 3965 | 3955 | 1533 |
| 409 | 20230817 | 133900 | 3647119640 | 3955 | 3980 | 3980 | 3955 | 2046 |
| 410 | 20230817 | 133800 | 3639000890 | 3980 | 3980 | 3980 | 3980 | 342 |
| 411 | 20230817 | 133700 | 3637639730 | 3980 | 3970 | 3980 | 3970 | 3013 |
| 412 | 20230817 | 133600 | 3625661495 | 3970 | 3955 | 3970 | 3955 | 1185 |
| 413 | 20230817 | 133500 | 3620963495 | 3955 | 3965 | 3965 | 3955 | 390 |
| 414 | 20230817 | 133400 | 3619419225 | 3970 | 3970 | 3970 | 3970 | 109 |
| 415 | 20230817 | 133300 | 3618986495 | 3970 | 3955 | 3970 | 3955 | 1346 |
| 416 | 20230817 | 133200 | 3613661145 | 3955 | 3970 | 3970 | 3955 | 2078 |
| 417 | 20230817 | 133100 | 3605416340 | 3960 | 3965 | 3970 | 3960 | 165 |
| 418 | 20230817 | 133000 | 3604762725 | 3965 | 3970 | 3975 | 3965 | 3397 |
| 419 | 20230817 | 132900 | 3591276750 | 3970 | 3970 | 3975 | 3970 | 1050 |
| 420 | 20230817 | 132800 | 3587108020 | 3970 | 3960 | 3970 | 3955 | 1257 |
| 421 | 20230817 | 132700 | 3582128680 | 3960 | 3965 | 3970 | 3960 | 931 |
| 422 | 20230817 | 132600 | 3578440800 | 3970 | 3980 | 3980 | 3965 | 1020 |
| 423 | 20230817 | 132500 | 3574392775 | 3980 | 3980 | 3980 | 3965 | 1223 |
| 424 | 20230817 | 132400 | 3569543460 | 3965 | 3980 | 3985 | 3965 | 1279 |
| 425 | 20230817 | 132300 | 3564459235 | 3985 | 3990 | 3990 | 3985 | 2012 |
| 426 | 20230817 | 132200 | 3556431365 | 3990 | 3990 | 3995 | 3985 | 4999 |
| 427 | 20230817 | 132100 | 3536484375 | 3990 | 3985 | 3990 | 3985 | 2315 |
| 428 | 20230817 | 132000 | 3527247660 | 3985 | 3985 | 3990 | 3985 | 2904 |
| 429 | 20230817 | 131900 | 3515665150 | 3990 | 3970 | 3990 | 3970 | 11418 |
| 430 | 20230817 | 131800 | 3470257615 | 3970 | 3960 | 3970 | 3960 | 14075 |
| 431 | 20230817 | 131700 | 3414466045 | 3955 | 3955 | 3955 | 3950 | 782 |
| 432 | 20230817 | 131600 | 3411373855 | 3955 | 3955 | 3955 | 3955 | 30 |
| 433 | 20230817 | 131500 | 3411255205 | 3955 | 3950 | 3955 | 3945 | 1826 |
| 434 | 20230817 | 131400 | 3404048085 | 3955 | 3950 | 3960 | 3950 | 426 |
| 435 | 20230817 | 131300 | 3402364980 | 3950 | 3965 | 3965 | 3950 | 2315 |
| 436 | 20230817 | 131200 | 3393203230 | 3965 | 3965 | 3965 | 3960 | 2115 |
| 437 | 20230817 | 131100 | 3384818355 | 3965 | 3960 | 3965 | 3960 | 1037 |
| 438 | 20230817 | 131000 | 3380711755 | 3960 | 3965 | 3965 | 3950 | 2726 |
| 439 | 20230817 | 130900 | 3369917895 | 3965 | 3925 | 3965 | 3925 | 15651 |
| 440 | 20230817 | 130800 | 3308148770 | 3925 | 3925 | 3925 | 3925 | 1640 |
| 441 | 20230817 | 130700 | 3301711770 | 3920 | 3920 | 3920 | 3920 | 180 |
| 442 | 20230817 | 130600 | 3301006170 | 3920 | 3925 | 3925 | 3915 | 7175 |
| 443 | 20230817 | 130500 | 3272876990 | 3925 | 3925 | 3925 | 3925 | 160 |
| 444 | 20230817 | 130400 | 3272248990 | 3920 | 3925 | 3925 | 3920 | 797 |
| 445 | 20230817 | 130300 | 3269124730 | 3920 | 3930 | 3930 | 3920 | 1795 |
| 446 | 20230817 | 130200 | 3262078405 | 3925 | 3930 | 3930 | 3925 | 4926 |
| 447 | 20230817 | 130100 | 3242721240 | 3930 | 3930 | 3930 | 3930 | 1269 |
| 448 | 20230817 | 130000 | 3237734070 | 3935 | 3935 | 3940 | 3935 | 601 |
| 449 | 20230817 | 125900 | 3235369000 | 3935 | 3930 | 3935 | 3925 | 3953 |
| 450 | 20230817 | 125800 | 3219828815 | 3930 | 3935 | 3935 | 3930 | 553 |
| 451 | 20230817 | 125700 | 3217655230 | 3935 | 3935 | 3935 | 3930 | 580 |
| 452 | 20230817 | 125600 | 3215373270 | 3940 | 3945 | 3945 | 3920 | 1680 |
| 453 | 20230817 | 125500 | 3208782870 | 3945 | 3935 | 3945 | 3935 | 2302 |
| 454 | 20230817 | 125400 | 3199720370 | 3935 | 3920 | 3935 | 3920 | 1396 |
| 455 | 20230817 | 125300 | 3194245035 | 3920 | 3920 | 3920 | 3915 | 1139 |
| 456 | 20230817 | 125200 | 3189782660 | 3920 | 3940 | 3940 | 3915 | 6158 |
| 457 | 20230817 | 125100 | 3165669430 | 3920 | 3930 | 3945 | 3920 | 3383 |
| 458 | 20230817 | 125000 | 3152401065 | 3945 | 3930 | 3945 | 3925 | 83 |
| 459 | 20230817 | 124900 | 3152073870 | 3945 | 3930 | 3950 | 3930 | 1991 |
| 460 | 20230817 | 124800 | 3144227075 | 3930 | 3925 | 3930 | 3920 | 254 |
| 461 | 20230817 | 124700 | 3143229920 | 3925 | 3925 | 3925 | 3925 | 200 |
| 462 | 20230817 | 124600 | 3142444920 | 3930 | 3925 | 3930 | 3925 | 139 |
| 463 | 20230817 | 124500 | 3141898800 | 3930 | 3930 | 3930 | 3915 | 96 |
| 464 | 20230817 | 124400 | 3141521910 | 3930 | 3940 | 3940 | 3930 | 155 |
| 465 | 20230817 | 124300 | 3140911505 | 3940 | 3930 | 3940 | 3915 | 1088 |
| 466 | 20230817 | 124200 | 3136641010 | 3940 | 3940 | 3940 | 3930 | 1099 |
| 467 | 20230817 | 124100 | 3132316045 | 3940 | 3935 | 3940 | 3930 | 2042 |
| 468 | 20230817 | 124000 | 3124289600 | 3935 | 3935 | 3935 | 3930 | 431 |
| 469 | 20230817 | 123900 | 3122595725 | 3940 | 3940 | 3940 | 3930 | 356 |
| 470 | 20230817 | 123800 | 3121196475 | 3940 | 3940 | 3940 | 3940 | 4 |
| 471 | 20230817 | 123700 | 3121180715 | 3940 | 3935 | 3950 | 3935 | 1934 |
| 472 | 20230817 | 123600 | 3113561325 | 3935 | 3940 | 3940 | 3935 | 7915 |
| 473 | 20230817 | 123500 | 3082376795 | 3950 | 3950 | 3950 | 3940 | 562 |
| 474 | 20230817 | 123400 | 3080158355 | 3950 | 3930 | 3950 | 3930 | 2261 |
| 475 | 20230817 | 123300 | 3071240170 | 3940 | 3940 | 3945 | 3940 | 1059 |
| 476 | 20230817 | 123200 | 3067067585 | 3945 | 3945 | 3945 | 3940 | 224 |
| 477 | 20230817 | 123100 | 3066184405 | 3940 | 3940 | 3940 | 3935 | 2666 |
| 478 | 20230817 | 123000 | 3055680415 | 3940 | 3930 | 3940 | 3930 | 3345 |
| 479 | 20230817 | 122900 | 3042529715 | 3940 | 3935 | 3940 | 3935 | 1998 |
| 480 | 20230817 | 122800 | 3034667460 | 3940 | 3930 | 3945 | 3930 | 111 |
| 481 | 20230817 | 122700 | 3034231015 | 3945 | 3930 | 3945 | 3930 | 1832 |
| 482 | 20230817 | 122600 | 3027015985 | 3935 | 3935 | 3935 | 3935 | 98 |
| 483 | 20230817 | 122500 | 3026630355 | 3935 | 3930 | 3935 | 3925 | 160 |
| 484 | 20230817 | 122400 | 3026002155 | 3940 | 3930 | 3940 | 3930 | 2201 |
| 485 | 20230817 | 122300 | 3017332040 | 3940 | 3940 | 3940 | 3925 | 1453 |
| 486 | 20230817 | 122200 | 3011621865 | 3940 | 3940 | 3940 | 3935 | 1385 |
| 487 | 20230817 | 122100 | 3006169425 | 3940 | 3930 | 3940 | 3930 | 1279 |
| 488 | 20230817 | 122000 | 3001135040 | 3930 | 3930 | 3930 | 3925 | 6310 |
| 489 | 20230817 | 121900 | 2976336780 | 3930 | 3930 | 3930 | 3920 | 701 |
| 490 | 20230817 | 121800 | 2973585260 | 3930 | 3920 | 3930 | 3915 | 504 |
| 491 | 20230817 | 121700 | 2971611110 | 3920 | 3905 | 3920 | 3895 | 472 |
| 492 | 20230817 | 121600 | 2969767315 | 3915 | 3915 | 3915 | 3910 | 874 |
| 493 | 20230817 | 121500 | 2966345615 | 3930 | 3930 | 3930 | 3915 | 590 |
| 494 | 20230817 | 121400 | 2964028400 | 3930 | 3930 | 3930 | 3930 | 12 |
| 495 | 20230817 | 121300 | 2963981240 | 3915 | 3915 | 3915 | 3915 | 475 |
| 496 | 20230817 | 121200 | 2962121615 | 3915 | 3910 | 3915 | 3890 | 8045 |
| 497 | 20230817 | 121100 | 2930819745 | 3915 | 3890 | 3915 | 3890 | 930 |
| 498 | 20230817 | 121000 | 2927187030 | 3905 | 3895 | 3915 | 3885 | 2156 |
| 499 | 20230817 | 120900 | 2918799425 | 3915 | 3915 | 3915 | 3895 | 5493 |
| 500 | 20230817 | 120800 | 2897370205 | 3915 | 3920 | 3920 | 3910 | 1482 |
| 501 | 20230817 | 120700 | 2891566690 | 3920 | 3930 | 3930 | 3920 | 215 |
| 502 | 20230817 | 120600 | 2890723275 | 3930 | 3925 | 3930 | 3920 | 627 |
| 503 | 20230817 | 120500 | 2888264395 | 3920 | 3925 | 3940 | 3920 | 252 |
| 504 | 20230817 | 120400 | 2887275275 | 3920 | 3930 | 3940 | 3920 | 2115 |
| 505 | 20230817 | 120300 | 2878978455 | 3925 | 3925 | 3945 | 3910 | 2906 |
| 506 | 20230817 | 120200 | 2867568920 | 3925 | 3890 | 3925 | 3890 | 4976 |
| 507 | 20230817 | 120100 | 2848113060 | 3890 | 3905 | 3910 | 3890 | 2171 |
| 508 | 20230817 | 120000 | 2839643560 | 3910 | 3905 | 3910 | 3905 | 338 |
| 509 | 20230817 | 115900 | 2838323090 | 3905 | 3905 | 3910 | 3905 | 488 |
| 510 | 20230817 | 115800 | 2836415865 | 3900 | 3900 | 3900 | 3900 | 1296 |
| 511 | 20230817 | 115700 | 2831361465 | 3900 | 3885 | 3900 | 3885 | 4261 |
| 512 | 20230817 | 115600 | 2814786330 | 3885 | 3875 | 3885 | 3875 | 1825 |
| 513 | 20230817 | 115500 | 2807711050 | 3875 | 3880 | 3880 | 3865 | 3823 |
| 514 | 20230817 | 115400 | 2792901705 | 3880 | 3890 | 3890 | 3880 | 887 |
| 515 | 20230817 | 115300 | 2789459895 | 3890 | 3880 | 3890 | 3880 | 1342 |
| 516 | 20230817 | 115200 | 2784251425 | 3890 | 3885 | 3890 | 3880 | 498 |
| 517 | 20230817 | 115100 | 2782316940 | 3880 | 3880 | 3885 | 3875 | 1811 |
| 518 | 20230817 | 115000 | 2775287705 | 3885 | 3890 | 3890 | 3885 | 401 |
| 519 | 20230817 | 114900 | 2773729315 | 3890 | 3900 | 3900 | 3890 | 1483 |
| 520 | 20230817 | 114800 | 2767948710 | 3900 | 3905 | 3915 | 3900 | 845 |
| 521 | 20230817 | 114700 | 2764649380 | 3915 | 3900 | 3915 | 3900 | 416 |
| 522 | 20230817 | 114600 | 2763025240 | 3915 | 3905 | 3920 | 3905 | 2901 |
| 523 | 20230817 | 114500 | 2751680995 | 3900 | 3940 | 3940 | 3825 | 14723 |
| 524 | 20230817 | 114400 | 2694510790 | 3940 | 3955 | 3955 | 3925 | 3550 |
| 525 | 20230817 | 114300 | 2680528515 | 3955 | 3940 | 3960 | 3940 | 2055 |
| 526 | 20230817 | 114200 | 2672417020 | 3940 | 3945 | 3960 | 3940 | 2786 |
| 527 | 20230817 | 114100 | 2661424195 | 3960 | 3975 | 3980 | 3950 | 9320 |
| 528 | 20230817 | 114000 | 2624475045 | 3975 | 3960 | 3975 | 3960 | 6212 |
| 529 | 20230817 | 113900 | 2599838610 | 3960 | 3940 | 3970 | 3930 | 21890 |
| 530 | 20230817 | 113800 | 2513491290 | 3940 | 3925 | 3940 | 3925 | 4761 |
| 531 | 20230817 | 113700 | 2494779695 | 3925 | 3920 | 3925 | 3915 | 1586 |
| 532 | 20230817 | 113600 | 2488559600 | 3920 | 3920 | 3920 | 3915 | 4079 |
| 533 | 20230817 | 113500 | 2472574050 | 3920 | 3910 | 3920 | 3910 | 2733 |
| 534 | 20230817 | 113400 | 2461867185 | 3915 | 3905 | 3915 | 3905 | 1819 |
| 535 | 20230817 | 113300 | 2454757980 | 3905 | 3905 | 3905 | 3905 | 218 |
| 536 | 20230817 | 113200 | 2453906690 | 3900 | 3900 | 3905 | 3895 | 1448 |
| 537 | 20230817 | 113100 | 2448263835 | 3905 | 3905 | 3905 | 3890 | 524 |
| 538 | 20230817 | 113000 | 2446217945 | 3905 | 3910 | 3915 | 3870 | 11283 |
| 539 | 20230817 | 112900 | 2402202985 | 3910 | 3900 | 3910 | 3900 | 1211 |
| 540 | 20230817 | 112800 | 2397473755 | 3905 | 3900 | 3905 | 3895 | 3209 |
| 541 | 20230817 | 112700 | 2384961920 | 3900 | 3900 | 3905 | 3900 | 482 |
| 542 | 20230817 | 112600 | 2383081520 | 3900 | 3895 | 3900 | 3895 | 2224 |
| 543 | 20230817 | 112500 | 2374412025 | 3895 | 3905 | 3905 | 3895 | 2010 |
| 544 | 20230817 | 112400 | 2366574385 | 3905 | 3890 | 3905 | 3890 | 9025 |
| 545 | 20230817 | 112300 | 2331377920 | 3900 | 3895 | 3900 | 3890 | 1608 |
| 546 | 20230817 | 112200 | 2325112450 | 3895 | 3885 | 3895 | 3885 | 2606 |
| 547 | 20230817 | 112100 | 2314968875 | 3870 | 3870 | 3870 | 3865 | 110 |
| 548 | 20230817 | 112000 | 2314543610 | 3865 | 3855 | 3865 | 3855 | 3281 |
| 549 | 20230817 | 111900 | 2301879845 | 3850 | 3860 | 3860 | 3850 | 590 |
| 550 | 20230817 | 111800 | 2299603345 | 3860 | 3860 | 3860 | 3845 | 694 |
| 551 | 20230817 | 111700 | 2296932680 | 3865 | 3865 | 3870 | 3860 | 2377 |
| 552 | 20230817 | 111600 | 2287745705 | 3900 | 3845 | 3900 | 3845 | 5000 |
| 553 | 20230817 | 111500 | 2268374530 | 3835 | 3835 | 3845 | 3830 | 6662 |
| 554 | 20230817 | 111400 | 2242825985 | 3830 | 3830 | 3830 | 3830 | 345 |
| 555 | 20230817 | 111300 | 2241504635 | 3830 | 3830 | 3835 | 3825 | 1992 |
| 556 | 20230817 | 111200 | 2233875800 | 3830 | 3830 | 3830 | 3830 | 50 |
| 557 | 20230817 | 111100 | 2233684300 | 3850 | 3830 | 3850 | 3830 | 125 |
| 558 | 20230817 | 111000 | 2233205390 | 3855 | 3845 | 3855 | 3820 | 2442 |
| 559 | 20230817 | 110900 | 2223814885 | 3845 | 3830 | 3845 | 3815 | 1374 |
| 560 | 20230817 | 110800 | 2218540075 | 3830 | 3820 | 3830 | 3815 | 2240 |
| 561 | 20230817 | 110700 | 2209994325 | 3820 | 3810 | 3830 | 3810 | 235 |
| 562 | 20230817 | 110600 | 2209096865 | 3815 | 3815 | 3815 | 3815 | 394 |
| 563 | 20230817 | 110500 | 2207593755 | 3815 | 3810 | 3815 | 3810 | 1236 |
| 564 | 20230817 | 110400 | 2202879560 | 3815 | 3815 | 3815 | 3805 | 5307 |
| 565 | 20230817 | 110300 | 2182657195 | 3815 | 3840 | 3855 | 3815 | 2761 |
| 566 | 20230817 | 110200 | 2172083080 | 3840 | 3860 | 3860 | 3840 | 4836 |
| 567 | 20230817 | 110100 | 2153456235 | 3885 | 3870 | 3885 | 3870 | 2152 |
| 568 | 20230817 | 110000 | 2145127725 | 3870 | 3870 | 3870 | 3855 | 447 |
| 569 | 20230817 | 105900 | 2143402085 | 3870 | 3865 | 3870 | 3865 | 31 |
| 570 | 20230817 | 105800 | 2143282260 | 3870 | 3840 | 3870 | 3840 | 3365 |
| 571 | 20230817 | 105700 | 2130358205 | 3835 | 3830 | 3835 | 3830 | 3418 |
| 572 | 20230817 | 105600 | 2117263315 | 3835 | 3840 | 3840 | 3825 | 3767 |
| 573 | 20230817 | 105500 | 2102814940 | 3840 | 3845 | 3850 | 3840 | 727 |
| 574 | 20230817 | 105400 | 2100022395 | 3850 | 3875 | 3895 | 3850 | 17413 |
| 575 | 20230817 | 105300 | 2032902955 | 3880 | 3900 | 3900 | 3880 | 789 |
| 576 | 20230817 | 105200 | 2029834710 | 3900 | 3890 | 3910 | 3870 | 2898 |
| 577 | 20230817 | 105100 | 2018575800 | 3910 | 3900 | 3925 | 3890 | 9719 |
| 578 | 20230817 | 105000 | 1980652305 | 3900 | 3870 | 3905 | 3870 | 13162 |
| 579 | 20230817 | 104900 | 1929496760 | 3870 | 3850 | 3870 | 3845 | 5613 |
| 580 | 20230817 | 104800 | 1907840245 | 3860 | 3845 | 3860 | 3845 | 2207 |
| 581 | 20230817 | 104700 | 1899343545 | 3845 | 3840 | 3850 | 3840 | 1714 |
| 582 | 20230817 | 104600 | 1892759665 | 3840 | 3840 | 3840 | 3825 | 1046 |
| 583 | 20230817 | 104500 | 1888749235 | 3840 | 3835 | 3845 | 3835 | 1425 |
| 584 | 20230817 | 104400 | 1883278035 | 3840 | 3860 | 3875 | 3840 | 5132 |
| 585 | 20230817 | 104300 | 1863503580 | 3865 | 3850 | 3875 | 3850 | 6095 |
| 586 | 20230817 | 104200 | 1839984545 | 3855 | 3810 | 3870 | 3765 | 15204 |
| 587 | 20230817 | 104100 | 1781944900 | 3810 | 3810 | 3810 | 3800 | 228 |
| 588 | 20230817 | 104000 | 1781077000 | 3810 | 3800 | 3810 | 3800 | 3936 |
| 589 | 20230817 | 103900 | 1766101035 | 3795 | 3785 | 3795 | 3770 | 2272 |
| 590 | 20230817 | 103800 | 1757484145 | 3765 | 3755 | 3790 | 3750 | 10028 |
| 591 | 20230817 | 103700 | 1719762465 | 3755 | 3760 | 3760 | 3755 | 623 |
| 592 | 20230817 | 103600 | 1717422540 | 3760 | 3760 | 3760 | 3750 | 667 |
| 593 | 20230817 | 103500 | 1714920145 | 3760 | 3755 | 3760 | 3755 | 1547 |
| 594 | 20230817 | 103400 | 1709110225 | 3760 | 3765 | 3770 | 3755 | 3959 |
| 595 | 20230817 | 103300 | 1694224860 | 3760 | 3780 | 3780 | 3760 | 10207 |
| 596 | 20230817 | 103200 | 1655746405 | 3775 | 3785 | 3790 | 3775 | 4832 |
| 597 | 20230817 | 103100 | 1637496245 | 3790 | 3785 | 3790 | 3780 | 861 |
| 598 | 20230817 | 103000 | 1634238560 | 3785 | 3775 | 3785 | 3775 | 813 |
| 599 | 20230817 | 102900 | 1631167920 | 3775 | 3785 | 3785 | 3775 | 1465 |
| 600 | 20230817 | 102800 | 1625636965 | 3785 | 3775 | 3785 | 3775 | 565 |
| 601 | 20230817 | 102700 | 1623501695 | 3780 | 3775 | 3780 | 3775 | 1664 |
| 602 | 20230817 | 102600 | 1617216925 | 3775 | 3775 | 3775 | 3775 | 2731 |
| 603 | 20230817 | 102500 | 1606907400 | 3775 | 3780 | 3785 | 3775 | 3138 |
| 604 | 20230817 | 102400 | 1595048505 | 3780 | 3790 | 3790 | 3780 | 1431 |
| 605 | 20230817 | 102300 | 1589634610 | 3790 | 3795 | 3795 | 3785 | 1490 |
| 606 | 20230817 | 102200 | 1583986205 | 3800 | 3820 | 3820 | 3800 | 3802 |
| 607 | 20230817 | 102100 | 1569510110 | 3820 | 3815 | 3820 | 3810 | 2646 |
| 608 | 20230817 | 102000 | 1559405320 | 3815 | 3810 | 3820 | 3800 | 13348 |
| 609 | 20230817 | 101900 | 1508532545 | 3815 | 3815 | 3815 | 3810 | 2094 |
| 610 | 20230817 | 101800 | 1500552490 | 3815 | 3810 | 3815 | 3810 | 1316 |
| 611 | 20230817 | 101700 | 1495534640 | 3810 | 3815 | 3815 | 3810 | 1538 |
| 612 | 20230817 | 101600 | 1489673220 | 3820 | 3820 | 3820 | 3815 | 248 |
| 613 | 20230817 | 101500 | 1488727050 | 3815 | 3805 | 3815 | 3805 | 2712 |
| 614 | 20230817 | 101400 | 1478395560 | 3805 | 3805 | 3805 | 3800 | 2613 |
| 615 | 20230817 | 101300 | 1468458860 | 3810 | 3785 | 3815 | 3785 | 1489 |
| 616 | 20230817 | 101200 | 1462804630 | 3785 | 3820 | 3820 | 3780 | 5680 |
| 617 | 20230817 | 101100 | 1441241730 | 3820 | 3820 | 3825 | 3805 | 4807 |
| 618 | 20230817 | 101000 | 1422911280 | 3825 | 3805 | 3825 | 3805 | 6722 |
| 619 | 20230817 | 100900 | 1397263805 | 3805 | 3805 | 3810 | 3780 | 8216 |
| 620 | 20230817 | 100800 | 1366064100 | 3810 | 3810 | 3810 | 3800 | 943 |
| 621 | 20230817 | 100700 | 1362475305 | 3805 | 3795 | 3805 | 3795 | 3502 |
| 622 | 20230817 | 100600 | 1349173055 | 3795 | 3790 | 3800 | 3790 | 2515 |
| 623 | 20230817 | 100500 | 1339639900 | 3795 | 3790 | 3800 | 3790 | 7772 |
| 624 | 20230817 | 100400 | 1310148245 | 3790 | 3790 | 3790 | 3790 | 735 |
| 625 | 20230817 | 100300 | 1307362595 | 3790 | 3780 | 3795 | 3780 | 906 |
| 626 | 20230817 | 100200 | 1303930965 | 3785 | 3795 | 3795 | 3785 | 3169 |
| 627 | 20230817 | 100100 | 1291931045 | 3790 | 3795 | 3795 | 3790 | 1353 |
| 628 | 20230817 | 100000 | 1286798050 | 3800 | 3795 | 3800 | 3795 | 3172 |
| 629 | 20230817 | 095900 | 1274749510 | 3780 | 3785 | 3790 | 3775 | 1580 |
| 630 | 20230817 | 095800 | 1268771465 | 3790 | 3760 | 3790 | 3760 | 2593 |
| 631 | 20230817 | 095700 | 1258995875 | 3760 | 3760 | 3760 | 3760 | 74 |
| 632 | 20230817 | 095600 | 1258717635 | 3750 | 3750 | 3760 | 3750 | 998 |
| 633 | 20230817 | 095500 | 1254971155 | 3745 | 3760 | 3760 | 3745 | 1529 |
| 634 | 20230817 | 095400 | 1249235615 | 3760 | 3760 | 3760 | 3745 | 2436 |
| 635 | 20230817 | 095300 | 1240102890 | 3760 | 3750 | 3760 | 3750 | 1361 |
| 636 | 20230817 | 095200 | 1234989710 | 3760 | 3760 | 3760 | 3750 | 3603 |
| 637 | 20230817 | 095100 | 1221476430 | 3760 | 3750 | 3760 | 3750 | 811 |
| 638 | 20230817 | 095000 | 1218427920 | 3755 | 3790 | 3795 | 3755 | 34170 |
| 639 | 20230817 | 094900 | 1089447290 | 3790 | 3780 | 3795 | 3780 | 1681 |
| 640 | 20230817 | 094800 | 1083086250 | 3780 | 3780 | 3780 | 3775 | 1233 |
| 641 | 20230817 | 094700 | 1078428125 | 3780 | 3790 | 3790 | 3760 | 5687 |
| 642 | 20230817 | 094600 | 1056998985 | 3770 | 3805 | 3815 | 3770 | 4457 |
| 643 | 20230817 | 094500 | 1040109885 | 3810 | 3805 | 3820 | 3795 | 10532 |
| 644 | 20230817 | 094400 | 1000038285 | 3810 | 3790 | 3810 | 3790 | 8608 |
| 645 | 20230817 | 094300 | 967360940 | 3790 | 3780 | 3790 | 3775 | 7256 |
| 646 | 20230817 | 094200 | 939897040 | 3780 | 3755 | 3780 | 3755 | 7180 |
| 647 | 20230817 | 094100 | 912863625 | 3750 | 3750 | 3760 | 3735 | 1516 |
| 648 | 20230817 | 094000 | 907178605 | 3750 | 3755 | 3755 | 3725 | 4767 |
| 649 | 20230817 | 093900 | 889339915 | 3755 | 3755 | 3760 | 3750 | 741 |
| 650 | 20230817 | 093800 | 886557625 | 3755 | 3765 | 3765 | 3745 | 842 |
| 651 | 20230817 | 093700 | 883402845 | 3765 | 3745 | 3765 | 3735 | 3497 |
| 652 | 20230817 | 093600 | 870297930 | 3745 | 3770 | 3775 | 3745 | 5481 |
| 653 | 20230817 | 093500 | 849652710 | 3770 | 3715 | 3770 | 3715 | 5244 |
| 654 | 20230817 | 093400 | 830080345 | 3720 | 3675 | 3720 | 3660 | 3921 |
| 655 | 20230817 | 093300 | 815640735 | 3675 | 3665 | 3680 | 3650 | 30576 |
| 656 | 20230817 | 093200 | 703741190 | 3660 | 3630 | 3660 | 3620 | 20975 |
| 657 | 20230817 | 093100 | 627534730 | 3620 | 3635 | 3635 | 3610 | 912 |
| 658 | 20230817 | 093000 | 624229785 | 3635 | 3620 | 3635 | 3605 | 8039 |
| 659 | 20230817 | 092900 | 595202875 | 3620 | 3630 | 3635 | 3610 | 3447 |
| 660 | 20230817 | 092800 | 582709180 | 3635 | 3645 | 3645 | 3635 | 2375 |
| 661 | 20230817 | 092700 | 574066880 | 3645 | 3640 | 3685 | 3640 | 6213 |
| 662 | 20230817 | 092600 | 551429155 | 3640 | 3700 | 3700 | 3640 | 11252 |
| 663 | 20230817 | 092500 | 510195755 | 3690 | 3710 | 3710 | 3690 | 116 |
| 664 | 20230817 | 092400 | 509766525 | 3700 | 3695 | 3700 | 3690 | 2160 |
| 665 | 20230817 | 092300 | 501774730 | 3690 | 3700 | 3710 | 3675 | 2069 |
| 666 | 20230817 | 092200 | 494117055 | 3670 | 3675 | 3700 | 3660 | 21006 |
| 667 | 20230817 | 092100 | 416818105 | 3680 | 3660 | 3680 | 3650 | 18070 |
| 668 | 20230817 | 092000 | 350676860 | 3660 | 3680 | 3680 | 3660 | 4385 |
| 669 | 20230817 | 091900 | 334621170 | 3680 | 3680 | 3680 | 3665 | 4704 |
| 670 | 20230817 | 091800 | 317351965 | 3680 | 3685 | 3685 | 3680 | 1693 |
| 671 | 20230817 | 091700 | 311120190 | 3695 | 3690 | 3695 | 3680 | 8482 |
| 672 | 20230817 | 091600 | 279832325 | 3685 | 3725 | 3725 | 3685 | 7573 |
| 673 | 20230817 | 091500 | 251838670 | 3725 | 3705 | 3730 | 3700 | 2863 |
| 674 | 20230817 | 091400 | 241235730 | 3705 | 3720 | 3720 | 3705 | 3343 |
| 675 | 20230817 | 091300 | 228818510 | 3715 | 3710 | 3715 | 3710 | 1531 |
| 676 | 20230817 | 091200 | 223131410 | 3700 | 3730 | 3730 | 3700 | 4562 |
| 677 | 20230817 | 091100 | 206206550 | 3730 | 3765 | 3765 | 3730 | 2984 |
| 678 | 20230817 | 091000 | 195034445 | 3765 | 3775 | 3780 | 3750 | 4683 |
| 679 | 20230817 | 090900 | 177408835 | 3775 | 3770 | 3785 | 3770 | 1048 |
| 680 | 20230817 | 090800 | 173449940 | 3770 | 3770 | 3785 | 3760 | 6035 |
| 681 | 20230817 | 090700 | 150706890 | 3765 | 3770 | 3775 | 3750 | 7829 |
| 682 | 20230817 | 090600 | 121250810 | 3770 | 3790 | 3795 | 3755 | 881 |
| 683 | 20230817 | 090500 | 117921505 | 3780 | 3795 | 3800 | 3780 | 10898 |
| 684 | 20230817 | 090400 | 76615035 | 3795 | 3765 | 3820 | 3760 | 4847 |
| 685 | 20230817 | 090300 | 58244930 | 3775 | 3735 | 3775 | 3735 | 5350 |
| 686 | 20230817 | 090200 | 38189025 | 3735 | 3740 | 3740 | 3700 | 2368 |
| 687 | 20230817 | 090100 | 29379105 | 3725 | 3745 | 3745 | 3725 | 662 |
| 688 | 20230817 | 090000 | 26907080 | 3745 | 3755 | 3755 | 3735 | 7127 |