37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 203400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 5941 |
| 3 | 20230817 | 203300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20230817 | 203200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20230817 | 203100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20230817 | 203000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20230817 | 202900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20230817 | 202800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20230817 | 202700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20230817 | 202600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20230817 | 202500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20230817 | 202400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20230817 | 202300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20230817 | 202200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20230817 | 202100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20230817 | 202000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20230817 | 201900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20230817 | 201800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20230817 | 201700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20230817 | 201600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20230817 | 201500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20230817 | 201400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20230817 | 201300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20230817 | 201200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20230817 | 201100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20230817 | 201000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20230817 | 200900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20230817 | 200800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20230817 | 200700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20230817 | 200600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20230817 | 200500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20230817 | 200400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 5941 |
| 33 | 20230817 | 200300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20230817 | 200200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20230817 | 200100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20230817 | 200000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20230817 | 195900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20230817 | 195800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20230817 | 195700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20230817 | 195600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20230817 | 195500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20230817 | 195400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20230817 | 195300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20230817 | 195200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20230817 | 195100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20230817 | 195000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20230817 | 194900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20230817 | 194800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20230817 | 194700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20230817 | 194600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20230817 | 194500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20230817 | 194400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20230817 | 194300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20230817 | 194200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20230817 | 194100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20230817 | 194000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20230817 | 193900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20230817 | 193800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20230817 | 193700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20230817 | 193600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20230817 | 193500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20230817 | 193400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 5941 |
| 63 | 20230817 | 193300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20230817 | 193200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20230817 | 193100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20230817 | 193000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20230817 | 192900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20230817 | 192800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20230817 | 192700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20230817 | 192600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20230817 | 192500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20230817 | 192400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20230817 | 192300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20230817 | 192200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20230817 | 192100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20230817 | 192000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20230817 | 191900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20230817 | 191800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20230817 | 191700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20230817 | 191600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20230817 | 191500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20230817 | 191400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20230817 | 191300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20230817 | 191200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20230817 | 191100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20230817 | 191000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20230817 | 190900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20230817 | 190800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20230817 | 190700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20230817 | 190600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20230817 | 190500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20230817 | 190400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 5941 |
| 93 | 20230817 | 190300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20230817 | 190200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20230817 | 190100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20230817 | 190000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20230817 | 185900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20230817 | 185800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20230817 | 185700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20230817 | 185600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20230817 | 185500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20230817 | 185400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20230817 | 185300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20230817 | 185200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20230817 | 185100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20230817 | 185000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20230817 | 184900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20230817 | 184800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20230817 | 184700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20230817 | 184600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20230817 | 184500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20230817 | 184400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20230817 | 184300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20230817 | 184200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20230817 | 184100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20230817 | 184000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20230817 | 183900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20230817 | 183800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20230817 | 183700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20230817 | 183600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20230817 | 183500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20230817 | 183400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 5941 |
| 123 | 20230817 | 183300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20230817 | 183200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20230817 | 183100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20230817 | 183000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20230817 | 182900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20230817 | 182800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20230817 | 182700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20230817 | 182600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20230817 | 182500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20230817 | 182400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20230817 | 182300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20230817 | 182200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20230817 | 182100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20230817 | 182000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20230817 | 181900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20230817 | 181800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20230817 | 181700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20230817 | 181600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20230817 | 181500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20230817 | 181400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20230817 | 181300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20230817 | 181200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20230817 | 181100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20230817 | 181000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20230817 | 180900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20230817 | 180800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20230817 | 180700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20230817 | 180600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20230817 | 180500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20230817 | 180400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 5941 |
| 153 | 20230817 | 180300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20230817 | 180200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20230817 | 180100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20230817 | 180000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20230817 | 175900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20230817 | 175800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20230817 | 175700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20230817 | 175600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20230817 | 175500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20230817 | 175400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20230817 | 175300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20230817 | 175200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20230817 | 175100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20230817 | 175000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20230817 | 174900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20230817 | 174800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20230817 | 174700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20230817 | 174600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20230817 | 174500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20230817 | 174400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20230817 | 174300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20230817 | 174200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20230817 | 174100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20230817 | 174000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20230817 | 173900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20230817 | 173800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20230817 | 173700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20230817 | 173600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20230817 | 173500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20230817 | 173400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 5941 |
| 183 | 20230817 | 173300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20230817 | 173200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20230817 | 173100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20230817 | 173000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20230817 | 172900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20230817 | 172800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20230817 | 172700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20230817 | 172600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20230817 | 172500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20230817 | 172400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20230817 | 172300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20230817 | 172200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20230817 | 172100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20230817 | 172000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20230817 | 171900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20230817 | 171800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20230817 | 171700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20230817 | 171600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20230817 | 171500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20230817 | 171400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20230817 | 171300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20230817 | 171200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 205 | 20230817 | 171100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 206 | 20230817 | 171000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 207 | 20230817 | 170900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 208 | 20230817 | 170800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 209 | 20230817 | 170700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 210 | 20230817 | 170600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 211 | 20230817 | 170500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20230817 | 170400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 5941 |
| 213 | 20230817 | 170300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20230817 | 170200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20230817 | 170100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20230817 | 170000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20230817 | 165900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20230817 | 165800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20230817 | 165700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20230817 | 165600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20230817 | 165500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 222 | 20230817 | 165400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 223 | 20230817 | 165300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 224 | 20230817 | 165200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 225 | 20230817 | 165100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 226 | 20230817 | 165000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 227 | 20230817 | 164900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 228 | 20230817 | 164800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 229 | 20230817 | 164700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 230 | 20230817 | 164600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 231 | 20230817 | 164500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 232 | 20230817 | 164400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 233 | 20230817 | 164300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 234 | 20230817 | 164200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 235 | 20230817 | 164100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 236 | 20230817 | 164000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 237 | 20230817 | 163900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 238 | 20230817 | 163800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 239 | 20230817 | 163700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 240 | 20230817 | 163600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 241 | 20230817 | 163500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 242 | 20230817 | 163400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 5941 |
| 243 | 20230817 | 163300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 244 | 20230817 | 163200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 245 | 20230817 | 163100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 246 | 20230817 | 163000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 247 | 20230817 | 162900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 248 | 20230817 | 162800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 249 | 20230817 | 162700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 250 | 20230817 | 162600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 251 | 20230817 | 162500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 252 | 20230817 | 162400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 253 | 20230817 | 162300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 254 | 20230817 | 162200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 255 | 20230817 | 162100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 256 | 20230817 | 162000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 257 | 20230817 | 161900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 258 | 20230817 | 161800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 259 | 20230817 | 161700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 260 | 20230817 | 161600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 261 | 20230817 | 161500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 262 | 20230817 | 161400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 263 | 20230817 | 161300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 264 | 20230817 | 161200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 265 | 20230817 | 161100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 266 | 20230817 | 161000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 267 | 20230817 | 160900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 268 | 20230817 | 160800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 269 | 20230817 | 160700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 270 | 20230817 | 160600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 271 | 20230817 | 160500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 272 | 20230817 | 160400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 5941 |
| 273 | 20230817 | 160300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 274 | 20230817 | 160200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 275 | 20230817 | 160100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 276 | 20230817 | 160000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 277 | 20230817 | 155900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 278 | 20230817 | 155800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 279 | 20230817 | 155700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 280 | 20230817 | 155600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 281 | 20230817 | 155500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 282 | 20230817 | 155400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 283 | 20230817 | 155300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 284 | 20230817 | 155200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 285 | 20230817 | 155100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 286 | 20230817 | 155000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 287 | 20230817 | 154900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 288 | 20230817 | 154800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 289 | 20230817 | 154700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 290 | 20230817 | 154600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 291 | 20230817 | 154500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 292 | 20230817 | 154400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 293 | 20230817 | 154300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 294 | 20230817 | 154200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 295 | 20230817 | 154100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 296 | 20230817 | 154000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 297 | 20230817 | 153900 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 298 | 20230817 | 153800 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 299 | 20230817 | 153700 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 300 | 20230817 | 153600 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 301 | 20230817 | 153500 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 302 | 20230817 | 153400 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 5941 |
| 303 | 20230817 | 153300 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 304 | 20230817 | 153200 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 305 | 20230817 | 153100 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 306 | 20230817 | 153000 | 9491374400 | 36800 | 36800 | 36800 | 36800 | 5941 |
| 307 | 20230817 | 152900 | 9272745600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 308 | 20230817 | 152800 | 9272745600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 309 | 20230817 | 152700 | 9272745600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 310 | 20230817 | 152600 | 9272745600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 311 | 20230817 | 152500 | 9272745600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 312 | 20230817 | 152400 | 9272745600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 313 | 20230817 | 152300 | 9272745600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 314 | 20230817 | 152200 | 9272745600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 315 | 20230817 | 152100 | 9272745600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 316 | 20230817 | 152000 | 9272745600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 317 | 20230817 | 151900 | 9272745600 | 37050 | 37000 | 37100 | 36950 | 1155 |
| 318 | 20230817 | 151800 | 9230011050 | 37000 | 36950 | 37000 | 36900 | 2329 |
| 319 | 20230817 | 151700 | 9143924250 | 36950 | 36900 | 36950 | 36850 | 1541 |
| 320 | 20230817 | 151600 | 9087020100 | 36900 | 36850 | 36900 | 36850 | 1205 |
| 321 | 20230817 | 151500 | 9042615100 | 36850 | 36900 | 36900 | 36800 | 1289 |
| 322 | 20230817 | 151400 | 8995156600 | 36950 | 36900 | 36950 | 36900 | 687 |
| 323 | 20230817 | 151300 | 8969779950 | 36950 | 36950 | 36950 | 36900 | 162 |
| 324 | 20230817 | 151200 | 8963801300 | 36900 | 36950 | 36950 | 36800 | 1120 |
| 325 | 20230817 | 151100 | 8922536450 | 36950 | 36900 | 36950 | 36850 | 282 |
| 326 | 20230817 | 151000 | 8912132000 | 36950 | 36950 | 37000 | 36850 | 1260 |
| 327 | 20230817 | 150900 | 8865644800 | 36950 | 37000 | 37050 | 36900 | 1041 |
| 328 | 20230817 | 150800 | 8827212350 | 37000 | 37000 | 37050 | 37000 | 651 |
| 329 | 20230817 | 150700 | 8803125300 | 37050 | 37050 | 37050 | 37050 | 15 |
| 330 | 20230817 | 150600 | 8802569550 | 37000 | 37050 | 37050 | 37000 | 294 |
| 331 | 20230817 | 150500 | 8791681300 | 37100 | 37100 | 37100 | 37100 | 103 |
| 332 | 20230817 | 150400 | 8787860000 | 37050 | 37100 | 37100 | 37050 | 678 |
| 333 | 20230817 | 150300 | 8762739950 | 37100 | 37050 | 37100 | 37050 | 25 |
| 334 | 20230817 | 150200 | 8761813600 | 36950 | 37050 | 37100 | 36950 | 930 |
| 335 | 20230817 | 150100 | 8727400450 | 37050 | 37050 | 37050 | 37000 | 335 |
| 336 | 20230817 | 150000 | 8714988750 | 37100 | 37100 | 37100 | 37100 | 167 |
| 337 | 20230817 | 145900 | 8708793050 | 37100 | 37050 | 37100 | 37050 | 298 |
| 338 | 20230817 | 145800 | 8697749850 | 37050 | 37100 | 37100 | 37000 | 154 |
| 339 | 20230817 | 145700 | 8692045900 | 37150 | 37000 | 37150 | 37000 | 436 |
| 340 | 20230817 | 145600 | 8675891550 | 37000 | 37000 | 37100 | 37000 | 622 |
| 341 | 20230817 | 145500 | 8652873600 | 37000 | 37000 | 37050 | 37000 | 412 |
| 342 | 20230817 | 145400 | 8637622850 | 37050 | 37000 | 37050 | 37000 | 99 |
| 343 | 20230817 | 145300 | 8633959800 | 37000 | 37100 | 37150 | 37000 | 288 |
| 344 | 20230817 | 145200 | 8623285800 | 37100 | 37100 | 37150 | 37100 | 321 |
| 345 | 20230817 | 145100 | 8611375800 | 37100 | 37100 | 37100 | 37100 | 203 |
| 346 | 20230817 | 145000 | 8603844500 | 37100 | 37100 | 37150 | 37050 | 374 |
| 347 | 20230817 | 144900 | 8589965650 | 37100 | 37050 | 37100 | 37050 | 99 |
| 348 | 20230817 | 144800 | 8586294550 | 37050 | 37050 | 37050 | 37050 | 183 |
| 349 | 20230817 | 144700 | 8579514400 | 37050 | 37150 | 37150 | 37050 | 213 |
| 350 | 20230817 | 144600 | 8571617350 | 37150 | 37050 | 37150 | 37050 | 790 |
| 351 | 20230817 | 144500 | 8542315950 | 37050 | 37050 | 37050 | 37000 | 28 |
| 352 | 20230817 | 144400 | 8541279050 | 37050 | 37050 | 37050 | 37050 | 21 |
| 353 | 20230817 | 144300 | 8540501000 | 37050 | 37000 | 37050 | 37000 | 359 |
| 354 | 20230817 | 144200 | 8527217200 | 37000 | 37000 | 37000 | 37000 | 166 |
| 355 | 20230817 | 144100 | 8521075200 | 37000 | 37050 | 37050 | 36950 | 2659 |
| 356 | 20230817 | 144000 | 8422693850 | 37050 | 37050 | 37050 | 37050 | 153 |
| 357 | 20230817 | 143900 | 8417025200 | 37050 | 37050 | 37050 | 37050 | 211 |
| 358 | 20230817 | 143800 | 8409207650 | 37050 | 37050 | 37050 | 37000 | 131 |
| 359 | 20230817 | 143700 | 8404354300 | 37050 | 37100 | 37100 | 37000 | 1036 |
| 360 | 20230817 | 143600 | 8365981300 | 37100 | 37050 | 37100 | 37050 | 840 |
| 361 | 20230817 | 143500 | 8334825250 | 37100 | 37050 | 37100 | 37050 | 98 |
| 362 | 20230817 | 143400 | 8331191250 | 37050 | 37100 | 37100 | 37050 | 83 |
| 363 | 20230817 | 143300 | 8328115950 | 37100 | 37100 | 37100 | 37100 | 16 |
| 364 | 20230817 | 143200 | 8327522350 | 37100 | 37150 | 37150 | 37050 | 714 |
| 365 | 20230817 | 143100 | 8301059050 | 37150 | 37100 | 37150 | 37100 | 441 |
| 366 | 20230817 | 143000 | 8284694200 | 37100 | 37100 | 37100 | 37100 | 305 |
| 367 | 20230817 | 142900 | 8273378700 | 37100 | 37300 | 37300 | 37050 | 4307 |
| 368 | 20230817 | 142800 | 8113320500 | 37350 | 37350 | 37350 | 37350 | 69 |
| 369 | 20230817 | 142700 | 8110743350 | 37350 | 37300 | 37350 | 37300 | 364 |
| 370 | 20230817 | 142600 | 8097163200 | 37300 | 37300 | 37300 | 37300 | 38 |
| 371 | 20230817 | 142500 | 8095745800 | 37300 | 37300 | 37300 | 37300 | 116 |
| 372 | 20230817 | 142400 | 8091419000 | 37300 | 37300 | 37350 | 37300 | 70 |
| 373 | 20230817 | 142300 | 8088807100 | 37300 | 37350 | 37350 | 37300 | 122 |
| 374 | 20230817 | 142200 | 8084256450 | 37400 | 37350 | 37400 | 37300 | 209 |
| 375 | 20230817 | 142100 | 8076450100 | 37350 | 37250 | 37350 | 37250 | 377 |
| 376 | 20230817 | 142000 | 8062400150 | 37250 | 37300 | 37300 | 37250 | 205 |
| 377 | 20230817 | 141900 | 8054763800 | 37300 | 37400 | 37400 | 37300 | 796 |
| 378 | 20230817 | 141800 | 8025070800 | 37350 | 37350 | 37350 | 37350 | 477 |
| 379 | 20230817 | 141700 | 8007254850 | 37350 | 37350 | 37350 | 37350 | 101 |
| 380 | 20230817 | 141600 | 8003482500 | 37350 | 37400 | 37400 | 37300 | 1007 |
| 381 | 20230817 | 141500 | 7965915550 | 37450 | 37450 | 37450 | 37400 | 99 |
| 382 | 20230817 | 141400 | 7962212800 | 37450 | 37400 | 37450 | 37400 | 174 |
| 383 | 20230817 | 141300 | 7955701450 | 37450 | 37400 | 37450 | 37400 | 209 |
| 384 | 20230817 | 141200 | 7947880900 | 37450 | 37350 | 37450 | 37300 | 431 |
| 385 | 20230817 | 141100 | 7931787000 | 37400 | 37400 | 37400 | 37300 | 2056 |
| 386 | 20230817 | 141000 | 7854961850 | 37450 | 37450 | 37450 | 37400 | 33 |
| 387 | 20230817 | 140900 | 7853726500 | 37450 | 37450 | 37450 | 37400 | 368 |
| 388 | 20230817 | 140800 | 7839959900 | 37450 | 37450 | 37450 | 37450 | 80 |
| 389 | 20230817 | 140700 | 7836963900 | 37450 | 37400 | 37450 | 37400 | 62 |
| 390 | 20230817 | 140600 | 7834644500 | 37450 | 37400 | 37450 | 37400 | 643 |
| 391 | 20230817 | 140500 | 7810596150 | 37400 | 37400 | 37400 | 37400 | 0 |
| 392 | 20230817 | 140400 | 7810596150 | 37400 | 37450 | 37500 | 37400 | 313 |
| 393 | 20230817 | 140300 | 7798881550 | 37450 | 37500 | 37500 | 37450 | 199 |
| 394 | 20230817 | 140200 | 7791428850 | 37450 | 37500 | 37500 | 37450 | 26 |
| 395 | 20230817 | 140100 | 7790454850 | 37450 | 37500 | 37500 | 37450 | 61 |
| 396 | 20230817 | 140000 | 7788167700 | 37450 | 37500 | 37500 | 37450 | 200 |
| 397 | 20230817 | 135900 | 7780677000 | 37450 | 37550 | 37550 | 37450 | 678 |
| 398 | 20230817 | 135800 | 7755249650 | 37550 | 37550 | 37550 | 37550 | 65 |
| 399 | 20230817 | 135700 | 7752808900 | 37550 | 37550 | 37550 | 37500 | 142 |
| 400 | 20230817 | 135600 | 7747482750 | 37550 | 37500 | 37550 | 37500 | 182 |
| 401 | 20230817 | 135500 | 7740657000 | 37500 | 37500 | 37500 | 37500 | 416 |
| 402 | 20230817 | 135400 | 7725057000 | 37500 | 37450 | 37500 | 37450 | 58 |
| 403 | 20230817 | 135300 | 7722882050 | 37450 | 37550 | 37550 | 37450 | 121 |
| 404 | 20230817 | 135200 | 7718344600 | 37600 | 37550 | 37600 | 37550 | 213 |
| 405 | 20230817 | 135100 | 7710346350 | 37600 | 37600 | 37600 | 37600 | 3 |
| 406 | 20230817 | 135000 | 7710233550 | 37600 | 37600 | 37650 | 37600 | 201 |
| 407 | 20230817 | 134900 | 7702668700 | 37600 | 37600 | 37650 | 37600 | 149 |
| 408 | 20230817 | 134800 | 7697066250 | 37650 | 37650 | 37650 | 37650 | 77 |
| 409 | 20230817 | 134700 | 7694167200 | 37650 | 37600 | 37650 | 37600 | 808 |
| 410 | 20230817 | 134600 | 7663782250 | 37600 | 37600 | 37600 | 37600 | 21 |
| 411 | 20230817 | 134500 | 7662992650 | 37550 | 37600 | 37600 | 37550 | 120 |
| 412 | 20230817 | 134400 | 7658481850 | 37600 | 37550 | 37600 | 37550 | 496 |
| 413 | 20230817 | 134300 | 7639847900 | 37550 | 37450 | 37550 | 37450 | 106 |
| 414 | 20230817 | 134200 | 7635872850 | 37400 | 37500 | 37500 | 37350 | 578 |
| 415 | 20230817 | 134100 | 7614244350 | 37500 | 37500 | 37500 | 37450 | 269 |
| 416 | 20230817 | 134000 | 7604165200 | 37450 | 37500 | 37500 | 37450 | 120 |
| 417 | 20230817 | 133900 | 7599665750 | 37450 | 37600 | 37600 | 37450 | 422 |
| 418 | 20230817 | 133800 | 7583823550 | 37600 | 37600 | 37600 | 37600 | 11 |
| 419 | 20230817 | 133700 | 7583409950 | 37600 | 37600 | 37600 | 37600 | 96 |
| 420 | 20230817 | 133600 | 7579800350 | 37600 | 37600 | 37600 | 37600 | 370 |
| 421 | 20230817 | 133500 | 7565888350 | 37600 | 37700 | 37700 | 37600 | 233 |
| 422 | 20230817 | 133400 | 7557125950 | 37700 | 37600 | 37750 | 37600 | 128 |
| 423 | 20230817 | 133300 | 7552308650 | 37600 | 37550 | 37600 | 37550 | 190 |
| 424 | 20230817 | 133200 | 7545173600 | 37550 | 37550 | 37550 | 37550 | 29 |
| 425 | 20230817 | 133100 | 7544084650 | 37550 | 37550 | 37550 | 37550 | 107 |
| 426 | 20230817 | 133000 | 7540066800 | 37550 | 37550 | 37550 | 37500 | 420 |
| 427 | 20230817 | 132900 | 7524310200 | 37550 | 37650 | 37650 | 37550 | 258 |
| 428 | 20230817 | 132800 | 7514615300 | 37650 | 37750 | 37800 | 37650 | 861 |
| 429 | 20230817 | 132700 | 7482120850 | 37800 | 37700 | 37800 | 37700 | 870 |
| 430 | 20230817 | 132600 | 7449293000 | 37700 | 37700 | 37750 | 37700 | 290 |
| 431 | 20230817 | 132500 | 7438357400 | 37700 | 37700 | 37700 | 37700 | 16 |
| 432 | 20230817 | 132400 | 7437754200 | 37700 | 37700 | 37700 | 37600 | 847 |
| 433 | 20230817 | 132300 | 7405838450 | 37650 | 37700 | 37700 | 37650 | 43 |
| 434 | 20230817 | 132200 | 7404219200 | 37700 | 37600 | 37700 | 37600 | 317 |
| 435 | 20230817 | 132100 | 7392281600 | 37600 | 37600 | 37600 | 37600 | 302 |
| 436 | 20230817 | 132000 | 7380926400 | 37600 | 37600 | 37600 | 37600 | 94 |
| 437 | 20230817 | 131900 | 7377392000 | 37600 | 37600 | 37600 | 37550 | 87 |
| 438 | 20230817 | 131800 | 7374122300 | 37550 | 37650 | 37650 | 37550 | 300 |
| 439 | 20230817 | 131700 | 7362846250 | 37650 | 37650 | 37650 | 37650 | 28 |
| 440 | 20230817 | 131600 | 7361792050 | 37650 | 37600 | 37650 | 37600 | 55 |
| 441 | 20230817 | 131500 | 7359722350 | 37600 | 37550 | 37600 | 37500 | 141 |
| 442 | 20230817 | 131400 | 7354427700 | 37600 | 37600 | 37600 | 37600 | 14 |
| 443 | 20230817 | 131300 | 7353901300 | 37700 | 37750 | 37750 | 37600 | 209 |
| 444 | 20230817 | 131200 | 7346027050 | 37700 | 37700 | 37750 | 37650 | 563 |
| 445 | 20230817 | 131100 | 7324803850 | 37700 | 37650 | 37700 | 37650 | 186 |
| 446 | 20230817 | 131000 | 7317799250 | 37700 | 37700 | 37700 | 37700 | 29 |
| 447 | 20230817 | 130900 | 7316705950 | 37700 | 37700 | 37750 | 37700 | 51 |
| 448 | 20230817 | 130800 | 7314782500 | 37700 | 37650 | 37700 | 37650 | 237 |
| 449 | 20230817 | 130700 | 7305850200 | 37650 | 37650 | 37650 | 37650 | 97 |
| 450 | 20230817 | 130600 | 7302198150 | 37650 | 37600 | 37700 | 37600 | 770 |
| 451 | 20230817 | 130500 | 7273230550 | 37600 | 37600 | 37600 | 37550 | 59 |
| 452 | 20230817 | 130400 | 7271014000 | 37600 | 37500 | 37650 | 37450 | 340 |
| 453 | 20230817 | 130300 | 7258254200 | 37500 | 37650 | 37650 | 37350 | 1038 |
| 454 | 20230817 | 130200 | 7219337050 | 37650 | 37850 | 37900 | 37600 | 237 |
| 455 | 20230817 | 130100 | 7210381250 | 37850 | 37850 | 37850 | 37850 | 5 |
| 456 | 20230817 | 130000 | 7210192000 | 37850 | 37900 | 37900 | 37850 | 455 |
| 457 | 20230817 | 125900 | 7192963900 | 37900 | 37850 | 37900 | 37850 | 223 |
| 458 | 20230817 | 125800 | 7184519200 | 37900 | 37800 | 37900 | 37800 | 2042 |
| 459 | 20230817 | 125700 | 7107272700 | 37800 | 37750 | 37800 | 37750 | 346 |
| 460 | 20230817 | 125600 | 7094211150 | 37750 | 37750 | 37750 | 37700 | 201 |
| 461 | 20230817 | 125500 | 7086623900 | 37750 | 37750 | 37750 | 37750 | 57 |
| 462 | 20230817 | 125400 | 7084472150 | 37750 | 37800 | 37800 | 37700 | 471 |
| 463 | 20230817 | 125300 | 7066701450 | 37800 | 37700 | 37800 | 37700 | 276 |
| 464 | 20230817 | 125200 | 7056284700 | 37700 | 37650 | 37700 | 37650 | 123 |
| 465 | 20230817 | 125100 | 7051653500 | 37650 | 37750 | 37750 | 37650 | 1090 |
| 466 | 20230817 | 125000 | 7010512350 | 37700 | 37750 | 37750 | 37700 | 184 |
| 467 | 20230817 | 124900 | 7003567550 | 37750 | 37650 | 37750 | 37650 | 522 |
| 468 | 20230817 | 124800 | 6983888150 | 37650 | 37650 | 37700 | 37650 | 269 |
| 469 | 20230817 | 124700 | 6973753300 | 37650 | 37650 | 37650 | 37650 | 167 |
| 470 | 20230817 | 124600 | 6967465750 | 37650 | 37650 | 37650 | 37650 | 40 |
| 471 | 20230817 | 124500 | 6965959750 | 37650 | 37650 | 37650 | 37550 | 341 |
| 472 | 20230817 | 124400 | 6953124800 | 37600 | 37600 | 37650 | 37600 | 195 |
| 473 | 20230817 | 124300 | 6945785900 | 37600 | 37600 | 37650 | 37600 | 227 |
| 474 | 20230817 | 124200 | 6937244300 | 37600 | 37600 | 37650 | 37600 | 134 |
| 475 | 20230817 | 124100 | 6932199950 | 37600 | 37600 | 37650 | 37600 | 105 |
| 476 | 20230817 | 124000 | 6928249950 | 37650 | 37550 | 37650 | 37550 | 245 |
| 477 | 20230817 | 123900 | 6919036950 | 37600 | 37600 | 37600 | 37550 | 174 |
| 478 | 20230817 | 123800 | 6912495150 | 37600 | 37550 | 37600 | 37550 | 145 |
| 479 | 20230817 | 123700 | 6907043400 | 37550 | 37650 | 37650 | 37550 | 141 |
| 480 | 20230817 | 123600 | 6901747400 | 37600 | 37600 | 37650 | 37550 | 310 |
| 481 | 20230817 | 123500 | 6890086200 | 37600 | 37550 | 37600 | 37500 | 236 |
| 482 | 20230817 | 123400 | 6881220550 | 37600 | 37600 | 37600 | 37550 | 478 |
| 483 | 20230817 | 123300 | 6863254250 | 37600 | 37600 | 37600 | 37500 | 297 |
| 484 | 20230817 | 123200 | 6852094850 | 37500 | 37500 | 37500 | 37500 | 68 |
| 485 | 20230817 | 123100 | 6849544850 | 37600 | 37600 | 37700 | 37500 | 1748 |
| 486 | 20230817 | 123000 | 6783823600 | 37600 | 37550 | 37600 | 37550 | 138 |
| 487 | 20230817 | 122900 | 6778640900 | 37550 | 37650 | 37650 | 37550 | 165 |
| 488 | 20230817 | 122800 | 6772432700 | 37600 | 37600 | 37650 | 37600 | 359 |
| 489 | 20230817 | 122700 | 6758929300 | 37600 | 37600 | 37600 | 37600 | 259 |
| 490 | 20230817 | 122600 | 6749190900 | 37600 | 37600 | 37600 | 37600 | 147 |
| 491 | 20230817 | 122500 | 6743663700 | 37600 | 37500 | 37600 | 37500 | 1783 |
| 492 | 20230817 | 122400 | 6676785550 | 37500 | 37450 | 37500 | 37450 | 300 |
| 493 | 20230817 | 122300 | 6665543550 | 37450 | 37450 | 37450 | 37450 | 6 |
| 494 | 20230817 | 122200 | 6665318850 | 37450 | 37500 | 37500 | 37450 | 487 |
| 495 | 20230817 | 122100 | 6647075300 | 37500 | 37500 | 37500 | 37500 | 380 |
| 496 | 20230817 | 122000 | 6632825300 | 37500 | 37450 | 37500 | 37450 | 257 |
| 497 | 20230817 | 121900 | 6623199500 | 37450 | 37450 | 37450 | 37450 | 117 |
| 498 | 20230817 | 121800 | 6618817850 | 37450 | 37450 | 37450 | 37450 | 65 |
| 499 | 20230817 | 121700 | 6616383600 | 37450 | 37450 | 37450 | 37400 | 257 |
| 500 | 20230817 | 121600 | 6606761400 | 37400 | 37400 | 37400 | 37400 | 171 |
| 501 | 20230817 | 121500 | 6600366000 | 37400 | 37400 | 37400 | 37400 | 127 |
| 502 | 20230817 | 121400 | 6595616200 | 37400 | 37350 | 37400 | 37300 | 147 |
| 503 | 20230817 | 121300 | 6590125500 | 37350 | 37400 | 37400 | 37350 | 339 |
| 504 | 20230817 | 121200 | 6577455900 | 37400 | 37350 | 37400 | 37350 | 221 |
| 505 | 20230817 | 121100 | 6569195500 | 37400 | 37400 | 37400 | 37400 | 1027 |
| 506 | 20230817 | 121000 | 6530785700 | 37400 | 37400 | 37400 | 37350 | 190 |
| 507 | 20230817 | 120900 | 6523681400 | 37350 | 37400 | 37400 | 37250 | 826 |
| 508 | 20230817 | 120800 | 6492823750 | 37450 | 37400 | 37450 | 37400 | 316 |
| 509 | 20230817 | 120700 | 6480991550 | 37450 | 37450 | 37450 | 37450 | 130 |
| 510 | 20230817 | 120600 | 6476123050 | 37450 | 37400 | 37450 | 37400 | 382 |
| 511 | 20230817 | 120500 | 6461832750 | 37350 | 37400 | 37400 | 37350 | 218 |
| 512 | 20230817 | 120400 | 6453684550 | 37400 | 37400 | 37400 | 37350 | 137 |
| 513 | 20230817 | 120300 | 6448566500 | 37400 | 37200 | 37400 | 37200 | 301 |
| 514 | 20230817 | 120200 | 6437336500 | 37300 | 37400 | 37400 | 37300 | 355 |
| 515 | 20230817 | 120100 | 6424078250 | 37350 | 37350 | 37350 | 37350 | 234 |
| 516 | 20230817 | 120000 | 6415338350 | 37350 | 37350 | 37350 | 37350 | 63 |
| 517 | 20230817 | 115900 | 6412985300 | 37350 | 37350 | 37350 | 37350 | 295 |
| 518 | 20230817 | 115800 | 6401967050 | 37350 | 37250 | 37350 | 37250 | 181 |
| 519 | 20230817 | 115700 | 6395215850 | 37300 | 37300 | 37300 | 37300 | 129 |
| 520 | 20230817 | 115600 | 6390404150 | 37300 | 37250 | 37300 | 37250 | 298 |
| 521 | 20230817 | 115500 | 6379297600 | 37250 | 37200 | 37250 | 37200 | 7 |
| 522 | 20230817 | 115400 | 6379036900 | 37250 | 37200 | 37250 | 37200 | 453 |
| 523 | 20230817 | 115300 | 6362170700 | 37200 | 37200 | 37200 | 37200 | 233 |
| 524 | 20230817 | 115200 | 6353503100 | 37250 | 37250 | 37250 | 37050 | 934 |
| 525 | 20230817 | 115100 | 6318848200 | 37250 | 37300 | 37300 | 37250 | 118 |
| 526 | 20230817 | 115000 | 6314452450 | 37250 | 37250 | 37250 | 37150 | 428 |
| 527 | 20230817 | 114900 | 6298520050 | 37300 | 37200 | 37300 | 37200 | 951 |
| 528 | 20230817 | 114800 | 6263108450 | 37200 | 37200 | 37200 | 37200 | 119 |
| 529 | 20230817 | 114700 | 6258681650 | 37200 | 37150 | 37200 | 37150 | 125 |
| 530 | 20230817 | 114600 | 6254031700 | 37200 | 37250 | 37250 | 37150 | 2136 |
| 531 | 20230817 | 114500 | 6174579600 | 37300 | 37300 | 37300 | 37250 | 325 |
| 532 | 20230817 | 114400 | 6162457300 | 37300 | 37300 | 37300 | 37300 | 232 |
| 533 | 20230817 | 114300 | 6153803700 | 37300 | 37350 | 37350 | 37300 | 262 |
| 534 | 20230817 | 114200 | 6144024900 | 37350 | 37350 | 37350 | 37350 | 168 |
| 535 | 20230817 | 114100 | 6137750100 | 37350 | 37400 | 37400 | 37350 | 458 |
| 536 | 20230817 | 114000 | 6120638600 | 37400 | 37400 | 37400 | 37400 | 331 |
| 537 | 20230817 | 113900 | 6108259200 | 37400 | 37400 | 37400 | 37350 | 265 |
| 538 | 20230817 | 113800 | 6098353350 | 37400 | 37300 | 37400 | 37300 | 3707 |
| 539 | 20230817 | 113700 | 5960052350 | 37300 | 37300 | 37300 | 37300 | 1 |
| 540 | 20230817 | 113600 | 5960015050 | 37300 | 37250 | 37300 | 37200 | 674 |
| 541 | 20230817 | 113500 | 5934908850 | 37250 | 37250 | 37250 | 37250 | 523 |
| 542 | 20230817 | 113400 | 5915427100 | 37250 | 37250 | 37250 | 37250 | 169 |
| 543 | 20230817 | 113300 | 5909131850 | 37250 | 37150 | 37250 | 37150 | 666 |
| 544 | 20230817 | 113200 | 5884368400 | 37150 | 37200 | 37200 | 37150 | 239 |
| 545 | 20230817 | 113100 | 5875487650 | 37150 | 37100 | 37150 | 37100 | 412 |
| 546 | 20230817 | 113000 | 5860188550 | 37100 | 37050 | 37100 | 37050 | 247 |
| 547 | 20230817 | 112900 | 5851035850 | 37050 | 37000 | 37050 | 36950 | 246 |
| 548 | 20230817 | 112800 | 5841936550 | 37000 | 37000 | 37000 | 37000 | 21 |
| 549 | 20230817 | 112700 | 5841159550 | 36950 | 37050 | 37050 | 36950 | 2934 |
| 550 | 20230817 | 112600 | 5732732050 | 37050 | 37100 | 37150 | 37000 | 442 |
| 551 | 20230817 | 112500 | 5716343500 | 37150 | 37100 | 37150 | 37100 | 231 |
| 552 | 20230817 | 112400 | 5707766800 | 37100 | 37100 | 37100 | 37050 | 826 |
| 553 | 20230817 | 112300 | 5677131100 | 37100 | 37100 | 37100 | 37100 | 0 |
| 554 | 20230817 | 112200 | 5677131100 | 37100 | 37000 | 37100 | 37000 | 319 |
| 555 | 20230817 | 112100 | 5665320150 | 36950 | 36950 | 37000 | 36950 | 3906 |
| 556 | 20230817 | 112000 | 5520933400 | 36950 | 36900 | 36950 | 36900 | 326 |
| 557 | 20230817 | 111900 | 5508898000 | 36900 | 36900 | 36900 | 36900 | 342 |
| 558 | 20230817 | 111800 | 5496278200 | 36900 | 36900 | 36950 | 36900 | 331 |
| 559 | 20230817 | 111700 | 5484063400 | 36900 | 36850 | 36900 | 36850 | 185 |
| 560 | 20230817 | 111600 | 5477246000 | 36850 | 36900 | 36900 | 36850 | 209 |
| 561 | 20230817 | 111500 | 5469540750 | 36950 | 36900 | 36950 | 36900 | 130 |
| 562 | 20230817 | 111400 | 5464742850 | 36900 | 36900 | 36900 | 36850 | 688 |
| 563 | 20230817 | 111300 | 5439384550 | 36900 | 36850 | 36900 | 36850 | 118 |
| 564 | 20230817 | 111200 | 5435034250 | 36900 | 36800 | 36950 | 36800 | 3117 |
| 565 | 20230817 | 111100 | 5320284000 | 36800 | 36750 | 36800 | 36750 | 231 |
| 566 | 20230817 | 111000 | 5311792150 | 36750 | 36750 | 36750 | 36750 | 556 |
| 567 | 20230817 | 110900 | 5291359150 | 36750 | 36800 | 36800 | 36750 | 3 |
| 568 | 20230817 | 110800 | 5291248800 | 36800 | 36800 | 36800 | 36750 | 234 |
| 569 | 20230817 | 110700 | 5282643600 | 36800 | 36800 | 36800 | 36800 | 55 |
| 570 | 20230817 | 110600 | 5280619600 | 36800 | 36800 | 36800 | 36800 | 1 |
| 571 | 20230817 | 110500 | 5280582800 | 36800 | 36800 | 36800 | 36800 | 612 |
| 572 | 20230817 | 110400 | 5258061200 | 36850 | 36900 | 36900 | 36800 | 849 |
| 573 | 20230817 | 110300 | 5226791700 | 36900 | 36950 | 36950 | 36900 | 328 |
| 574 | 20230817 | 110200 | 5214684450 | 36950 | 36900 | 36950 | 36900 | 507 |
| 575 | 20230817 | 110100 | 5195956600 | 36900 | 36900 | 36900 | 36900 | 42 |
| 576 | 20230817 | 110000 | 5194406800 | 36900 | 36900 | 36900 | 36900 | 69 |
| 577 | 20230817 | 105900 | 5191860700 | 36950 | 36900 | 36950 | 36900 | 58 |
| 578 | 20230817 | 105800 | 5189719900 | 36900 | 36900 | 36900 | 36900 | 523 |
| 579 | 20230817 | 105700 | 5170421200 | 36850 | 36900 | 36900 | 36850 | 104 |
| 580 | 20230817 | 105600 | 5166588600 | 36900 | 36900 | 36900 | 36850 | 5 |
| 581 | 20230817 | 105500 | 5166404150 | 36850 | 36800 | 36850 | 36800 | 273 |
| 582 | 20230817 | 105400 | 5156344150 | 36900 | 36950 | 36950 | 36800 | 1886 |
| 583 | 20230817 | 105300 | 5086795200 | 36950 | 36950 | 37000 | 36900 | 598 |
| 584 | 20230817 | 105200 | 5064696300 | 37000 | 36800 | 37000 | 36800 | 1264 |
| 585 | 20230817 | 105100 | 5018155050 | 36800 | 36800 | 36800 | 36800 | 163 |
| 586 | 20230817 | 105000 | 5012156650 | 36750 | 36750 | 36750 | 36700 | 310 |
| 587 | 20230817 | 104900 | 5000765650 | 36750 | 36650 | 36750 | 36650 | 467 |
| 588 | 20230817 | 104800 | 4983628250 | 36650 | 36500 | 36650 | 36500 | 1276 |
| 589 | 20230817 | 104700 | 4936992550 | 36500 | 36550 | 36550 | 36450 | 901 |
| 590 | 20230817 | 104600 | 4904129300 | 36550 | 36600 | 36600 | 36500 | 934 |
| 591 | 20230817 | 104500 | 4869997550 | 36600 | 36650 | 36650 | 36600 | 192 |
| 592 | 20230817 | 104400 | 4862967050 | 36650 | 36650 | 36650 | 36650 | 19 |
| 593 | 20230817 | 104300 | 4862270700 | 36650 | 36550 | 36650 | 36550 | 1150 |
| 594 | 20230817 | 104200 | 4820227700 | 36550 | 36550 | 36600 | 36500 | 213 |
| 595 | 20230817 | 104100 | 4812443800 | 36550 | 36650 | 36650 | 36550 | 1120 |
| 596 | 20230817 | 104000 | 4771447950 | 36650 | 36650 | 36700 | 36550 | 735 |
| 597 | 20230817 | 103900 | 4744540450 | 36650 | 36650 | 36650 | 36650 | 104 |
| 598 | 20230817 | 103800 | 4740728850 | 36650 | 36650 | 36650 | 36650 | 1 |
| 599 | 20230817 | 103700 | 4740692200 | 36650 | 36650 | 36700 | 36600 | 416 |
| 600 | 20230817 | 103600 | 4725455500 | 36650 | 36550 | 36650 | 36550 | 73 |
| 601 | 20230817 | 103500 | 4722783650 | 36550 | 36550 | 36650 | 36550 | 336 |
| 602 | 20230817 | 103400 | 4710491400 | 36550 | 36550 | 36550 | 36500 | 439 |
| 603 | 20230817 | 103300 | 4694454900 | 36550 | 36600 | 36600 | 36450 | 2407 |
| 604 | 20230817 | 103200 | 4606639150 | 36600 | 36600 | 36600 | 36550 | 130 |
| 605 | 20230817 | 103100 | 4601881550 | 36600 | 36600 | 36600 | 36500 | 1812 |
| 606 | 20230817 | 103000 | 4535714750 | 36550 | 36650 | 36750 | 36550 | 801 |
| 607 | 20230817 | 102900 | 4506401050 | 36750 | 36600 | 36750 | 36600 | 984 |
| 608 | 20230817 | 102800 | 4470338250 | 36650 | 36700 | 36700 | 36600 | 276 |
| 609 | 20230817 | 102700 | 4460232800 | 36700 | 36700 | 36700 | 36700 | 82 |
| 610 | 20230817 | 102600 | 4457223400 | 36650 | 36550 | 36700 | 36550 | 963 |
| 611 | 20230817 | 102500 | 4421965350 | 36550 | 36550 | 36550 | 36550 | 558 |
| 612 | 20230817 | 102400 | 4401570450 | 36550 | 36450 | 36550 | 36400 | 1177 |
| 613 | 20230817 | 102300 | 4358671200 | 36450 | 36650 | 36650 | 36350 | 2524 |
| 614 | 20230817 | 102200 | 4266664300 | 36650 | 36500 | 36800 | 36400 | 4051 |
| 615 | 20230817 | 102100 | 4118719350 | 36500 | 36650 | 36650 | 36400 | 6234 |
| 616 | 20230817 | 102000 | 3891170150 | 36650 | 36800 | 36850 | 36650 | 1488 |
| 617 | 20230817 | 101900 | 3836565900 | 36850 | 36800 | 36850 | 36750 | 1670 |
| 618 | 20230817 | 101800 | 3775125400 | 36800 | 36750 | 36800 | 36750 | 39 |
| 619 | 20230817 | 101700 | 3773691200 | 36750 | 36800 | 36800 | 36750 | 280 |
| 620 | 20230817 | 101600 | 3763392450 | 36800 | 36800 | 36800 | 36750 | 262 |
| 621 | 20230817 | 101500 | 3753760200 | 36800 | 36850 | 36850 | 36700 | 2299 |
| 622 | 20230817 | 101400 | 3669231900 | 36850 | 36900 | 36900 | 36850 | 367 |
| 623 | 20230817 | 101300 | 3655706350 | 36900 | 36900 | 36900 | 36900 | 6 |
| 624 | 20230817 | 101200 | 3655484950 | 36900 | 37050 | 37050 | 36900 | 1223 |
| 625 | 20230817 | 101100 | 3610307200 | 37050 | 37150 | 37200 | 37050 | 1218 |
| 626 | 20230817 | 101000 | 3565047800 | 37200 | 37300 | 37300 | 37200 | 457 |
| 627 | 20230817 | 100900 | 3548035150 | 37300 | 37300 | 37300 | 37300 | 13 |
| 628 | 20230817 | 100800 | 3547550250 | 37300 | 37150 | 37300 | 37150 | 259 |
| 629 | 20230817 | 100700 | 3537914050 | 37150 | 37150 | 37150 | 37150 | 27 |
| 630 | 20230817 | 100600 | 3536911000 | 37100 | 37100 | 37100 | 37050 | 273 |
| 631 | 20230817 | 100500 | 3526787000 | 37100 | 37200 | 37200 | 37100 | 5425 |
| 632 | 20230817 | 100400 | 3325512000 | 37200 | 37250 | 37250 | 37200 | 370 |
| 633 | 20230817 | 100300 | 3311733800 | 37250 | 37100 | 37250 | 37100 | 634 |
| 634 | 20230817 | 100200 | 3288149850 | 37100 | 37050 | 37200 | 37000 | 1907 |
| 635 | 20230817 | 100100 | 3217477700 | 37050 | 37100 | 37100 | 37050 | 386 |
| 636 | 20230817 | 100000 | 3203176250 | 37100 | 37050 | 37100 | 37050 | 128 |
| 637 | 20230817 | 095900 | 3198429700 | 37100 | 37150 | 37150 | 37050 | 62 |
| 638 | 20230817 | 095800 | 3196132000 | 37150 | 37000 | 37150 | 36900 | 1683 |
| 639 | 20230817 | 095700 | 3133880100 | 37000 | 37000 | 37000 | 36900 | 107 |
| 640 | 20230817 | 095600 | 3129924250 | 37000 | 36850 | 37000 | 36800 | 1275 |
| 641 | 20230817 | 095500 | 3082943250 | 36850 | 36800 | 36850 | 36800 | 485 |
| 642 | 20230817 | 095400 | 3065090450 | 36800 | 37000 | 37000 | 36750 | 3998 |
| 643 | 20230817 | 095300 | 2917740900 | 37000 | 37000 | 37050 | 36950 | 230 |
| 644 | 20230817 | 095200 | 2909232450 | 37000 | 36950 | 37000 | 36950 | 1038 |
| 645 | 20230817 | 095100 | 2870835650 | 36950 | 37000 | 37000 | 36950 | 899 |
| 646 | 20230817 | 095000 | 2837609550 | 37000 | 37050 | 37050 | 36950 | 1562 |
| 647 | 20230817 | 094900 | 2779812900 | 37050 | 37000 | 37050 | 37000 | 1325 |
| 648 | 20230817 | 094800 | 2730773500 | 36950 | 37050 | 37050 | 36950 | 1096 |
| 649 | 20230817 | 094700 | 2690217400 | 37000 | 37100 | 37100 | 37000 | 1228 |
| 650 | 20230817 | 094600 | 2644711400 | 37050 | 37250 | 37250 | 37050 | 1417 |
| 651 | 20230817 | 094500 | 2592100650 | 37250 | 37400 | 37400 | 37250 | 211 |
| 652 | 20230817 | 094400 | 2584219050 | 37400 | 37300 | 37400 | 37100 | 1737 |
| 653 | 20230817 | 094300 | 2519606800 | 37350 | 37400 | 37400 | 37300 | 330 |
| 654 | 20230817 | 094200 | 2507289000 | 37450 | 37450 | 37450 | 37400 | 63 |
| 655 | 20230817 | 094100 | 2504932150 | 37450 | 37500 | 37500 | 37450 | 380 |
| 656 | 20230817 | 094000 | 2490699650 | 37500 | 37500 | 37500 | 37350 | 764 |
| 657 | 20230817 | 093900 | 2462136750 | 37500 | 37450 | 37500 | 37450 | 110 |
| 658 | 20230817 | 093800 | 2458017050 | 37450 | 37450 | 37450 | 37450 | 334 |
| 659 | 20230817 | 093700 | 2445508750 | 37450 | 37450 | 37450 | 37250 | 1464 |
| 660 | 20230817 | 093600 | 2390920800 | 37450 | 37250 | 37450 | 37250 | 1624 |
| 661 | 20230817 | 093500 | 2330279450 | 37250 | 37100 | 37300 | 37100 | 786 |
| 662 | 20230817 | 093400 | 2301083800 | 37050 | 37150 | 37200 | 37050 | 1047 |
| 663 | 20230817 | 093300 | 2262265150 | 37100 | 37050 | 37150 | 36800 | 4920 |
| 664 | 20230817 | 093200 | 2080634600 | 37050 | 37200 | 37200 | 36950 | 4335 |
| 665 | 20230817 | 093100 | 1920035450 | 37200 | 37200 | 37250 | 37200 | 809 |
| 666 | 20230817 | 093000 | 1889940550 | 37200 | 37300 | 37300 | 37150 | 2939 |
| 667 | 20230817 | 092900 | 1780644450 | 37250 | 37300 | 37300 | 37250 | 164 |
| 668 | 20230817 | 092800 | 1774530700 | 37300 | 37350 | 37350 | 37250 | 382 |
| 669 | 20230817 | 092700 | 1760294900 | 37300 | 37300 | 37500 | 37300 | 1239 |
| 670 | 20230817 | 092600 | 1714023500 | 37300 | 37500 | 37500 | 37300 | 1267 |
| 671 | 20230817 | 092500 | 1666730900 | 37450 | 37500 | 37500 | 37250 | 491 |
| 672 | 20230817 | 092400 | 1648366050 | 37500 | 37500 | 37500 | 37300 | 890 |
| 673 | 20230817 | 092300 | 1615082850 | 37500 | 37350 | 37500 | 37350 | 1306 |
| 674 | 20230817 | 092200 | 1566198600 | 37250 | 37400 | 37400 | 37250 | 1035 |
| 675 | 20230817 | 092100 | 1527539700 | 37400 | 37350 | 37400 | 37300 | 669 |
| 676 | 20230817 | 092000 | 1502565800 | 37350 | 37500 | 37500 | 37200 | 3241 |
| 677 | 20230817 | 091900 | 1381625050 | 37500 | 37600 | 37600 | 37450 | 324 |
| 678 | 20230817 | 091800 | 1369462400 | 37600 | 37700 | 37700 | 37600 | 918 |
| 679 | 20230817 | 091700 | 1334892850 | 37700 | 37800 | 37800 | 37650 | 815 |
| 680 | 20230817 | 091600 | 1304167400 | 37850 | 37600 | 37850 | 37600 | 1390 |
| 681 | 20230817 | 091500 | 1251693200 | 37600 | 37700 | 37700 | 37600 | 861 |
| 682 | 20230817 | 091400 | 1219240000 | 37700 | 37600 | 37700 | 37600 | 521 |
| 683 | 20230817 | 091300 | 1199619750 | 37600 | 37750 | 37750 | 37600 | 914 |
| 684 | 20230817 | 091200 | 1165208700 | 37800 | 37500 | 37800 | 37500 | 757 |
| 685 | 20230817 | 091100 | 1136721500 | 37400 | 37350 | 37450 | 37350 | 1386 |
| 686 | 20230817 | 091000 | 1084924650 | 37300 | 37250 | 37350 | 37200 | 954 |
| 687 | 20230817 | 090900 | 1049359650 | 37250 | 37400 | 37450 | 37200 | 2066 |
| 688 | 20230817 | 090800 | 972299350 | 37400 | 37500 | 37500 | 37400 | 1193 |
| 689 | 20230817 | 090700 | 927595600 | 37500 | 37800 | 37800 | 37500 | 10675 |
| 690 | 20230817 | 090600 | 525178700 | 37850 | 37900 | 37950 | 37850 | 444 |
| 691 | 20230817 | 090500 | 508349700 | 37950 | 38200 | 38200 | 37950 | 255 |
| 692 | 20230817 | 090400 | 498635750 | 38200 | 38000 | 38200 | 38000 | 5114 |
| 693 | 20230817 | 090300 | 303801900 | 37950 | 37900 | 37950 | 37800 | 640 |
| 694 | 20230817 | 090200 | 279553350 | 37800 | 37650 | 37850 | 37500 | 1766 |
| 695 | 20230817 | 090100 | 212947100 | 37700 | 38150 | 38250 | 37550 | 991 |
| 696 | 20230817 | 090000 | 175320350 | 38150 | 37550 | 38200 | 37550 | 4609 |