36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 202600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 2922 |
| 3 | 20230817 | 202500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20230817 | 202400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20230817 | 202300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20230817 | 202200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20230817 | 202100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20230817 | 202000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20230817 | 201900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20230817 | 201800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20230817 | 201700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20230817 | 201600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20230817 | 201500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20230817 | 201400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20230817 | 201300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20230817 | 201200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20230817 | 201100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20230817 | 201000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20230817 | 200900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20230817 | 200800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20230817 | 200700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20230817 | 200600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20230817 | 200500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20230817 | 200400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20230817 | 200300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20230817 | 200200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20230817 | 200100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20230817 | 200000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20230817 | 195900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20230817 | 195800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20230817 | 195700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20230817 | 195600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 2922 |
| 33 | 20230817 | 195500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20230817 | 195400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20230817 | 195300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20230817 | 195200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20230817 | 195100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20230817 | 195000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20230817 | 194900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20230817 | 194800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20230817 | 194700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20230817 | 194600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20230817 | 194500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20230817 | 194400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20230817 | 194300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20230817 | 194200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20230817 | 194100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20230817 | 194000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20230817 | 193900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20230817 | 193800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20230817 | 193700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20230817 | 193600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20230817 | 193500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20230817 | 193400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20230817 | 193300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20230817 | 193200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20230817 | 193100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20230817 | 193000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20230817 | 192900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20230817 | 192800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20230817 | 192700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20230817 | 192600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 2922 |
| 63 | 20230817 | 192500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20230817 | 192400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20230817 | 192300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20230817 | 192200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20230817 | 192100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20230817 | 192000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20230817 | 191900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20230817 | 191800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20230817 | 191700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20230817 | 191600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20230817 | 191500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20230817 | 191400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20230817 | 191300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20230817 | 191200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20230817 | 191100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20230817 | 191000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20230817 | 190900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20230817 | 190800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20230817 | 190700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20230817 | 190600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20230817 | 190500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20230817 | 190400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20230817 | 190300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20230817 | 190200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20230817 | 190100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20230817 | 190000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20230817 | 185900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20230817 | 185800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20230817 | 185700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20230817 | 185600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 2922 |
| 93 | 20230817 | 185500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20230817 | 185400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20230817 | 185300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20230817 | 185200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20230817 | 185100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20230817 | 185000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20230817 | 184900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20230817 | 184800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20230817 | 184700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20230817 | 184600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20230817 | 184500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20230817 | 184400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20230817 | 184300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20230817 | 184200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20230817 | 184100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20230817 | 184000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20230817 | 183900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20230817 | 183800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20230817 | 183700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20230817 | 183600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20230817 | 183500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20230817 | 183400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20230817 | 183300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20230817 | 183200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20230817 | 183100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20230817 | 183000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20230817 | 182900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20230817 | 182800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20230817 | 182700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20230817 | 182600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 2922 |
| 123 | 20230817 | 182500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20230817 | 182400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20230817 | 182300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20230817 | 182200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20230817 | 182100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20230817 | 182000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20230817 | 181900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20230817 | 181800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20230817 | 181700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20230817 | 181600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20230817 | 181500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20230817 | 181400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20230817 | 181300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20230817 | 181200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20230817 | 181100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20230817 | 181000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20230817 | 180900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20230817 | 180800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20230817 | 180700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20230817 | 180600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20230817 | 180500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20230817 | 180400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20230817 | 180300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20230817 | 180200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20230817 | 180100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20230817 | 180000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20230817 | 175900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20230817 | 175800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20230817 | 175700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20230817 | 175600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 2922 |
| 153 | 20230817 | 175500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20230817 | 175400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20230817 | 175300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20230817 | 175200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20230817 | 175100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20230817 | 175000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20230817 | 174900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20230817 | 174800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20230817 | 174700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20230817 | 174600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20230817 | 174500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20230817 | 174400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20230817 | 174300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20230817 | 174200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20230817 | 174100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20230817 | 174000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20230817 | 173900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20230817 | 173800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20230817 | 173700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20230817 | 173600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20230817 | 173500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20230817 | 173400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20230817 | 173300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20230817 | 173200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20230817 | 173100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20230817 | 173000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20230817 | 172900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20230817 | 172800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20230817 | 172700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20230817 | 172600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 2922 |
| 183 | 20230817 | 172500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20230817 | 172400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20230817 | 172300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20230817 | 172200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20230817 | 172100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20230817 | 172000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20230817 | 171900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20230817 | 171800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20230817 | 171700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20230817 | 171600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20230817 | 171500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20230817 | 171400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20230817 | 171300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20230817 | 171200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20230817 | 171100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20230817 | 171000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20230817 | 170900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20230817 | 170800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20230817 | 170700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20230817 | 170600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20230817 | 170500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20230817 | 170400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20230817 | 170300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20230817 | 170200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20230817 | 170100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20230817 | 170000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20230817 | 165900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20230817 | 165800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20230817 | 165700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20230817 | 165600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 2922 |
| 213 | 20230817 | 165500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 214 | 20230817 | 165400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 215 | 20230817 | 165300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 216 | 20230817 | 165200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 217 | 20230817 | 165100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 218 | 20230817 | 165000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 219 | 20230817 | 164900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 220 | 20230817 | 164800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 221 | 20230817 | 164700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 222 | 20230817 | 164600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 223 | 20230817 | 164500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 224 | 20230817 | 164400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 225 | 20230817 | 164300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 226 | 20230817 | 164200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 227 | 20230817 | 164100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 228 | 20230817 | 164000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 229 | 20230817 | 163900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 230 | 20230817 | 163800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 231 | 20230817 | 163700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 232 | 20230817 | 163600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 233 | 20230817 | 163500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 234 | 20230817 | 163400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 235 | 20230817 | 163300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 236 | 20230817 | 163200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 237 | 20230817 | 163100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 238 | 20230817 | 163000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 239 | 20230817 | 162900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 240 | 20230817 | 162800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 241 | 20230817 | 162700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 242 | 20230817 | 162600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 2922 |
| 243 | 20230817 | 162500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 244 | 20230817 | 162400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 245 | 20230817 | 162300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 246 | 20230817 | 162200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 247 | 20230817 | 162100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 248 | 20230817 | 162000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 249 | 20230817 | 161900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 250 | 20230817 | 161800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 251 | 20230817 | 161700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 252 | 20230817 | 161600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 253 | 20230817 | 161500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 254 | 20230817 | 161400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 255 | 20230817 | 161300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 256 | 20230817 | 161200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 257 | 20230817 | 161100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 258 | 20230817 | 161000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 259 | 20230817 | 160900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 260 | 20230817 | 160800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 261 | 20230817 | 160700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 262 | 20230817 | 160600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 263 | 20230817 | 160500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 264 | 20230817 | 160400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 265 | 20230817 | 160300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 266 | 20230817 | 160200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 267 | 20230817 | 160100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 268 | 20230817 | 160000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 269 | 20230817 | 155900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 270 | 20230817 | 155800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 271 | 20230817 | 155700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 272 | 20230817 | 155600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 2922 |
| 273 | 20230817 | 155500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 274 | 20230817 | 155400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 275 | 20230817 | 155300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 276 | 20230817 | 155200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 277 | 20230817 | 155100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 278 | 20230817 | 155000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 279 | 20230817 | 154900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 280 | 20230817 | 154800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 281 | 20230817 | 154700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 282 | 20230817 | 154600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 283 | 20230817 | 154500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 284 | 20230817 | 154400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 285 | 20230817 | 154300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 286 | 20230817 | 154200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 287 | 20230817 | 154100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 288 | 20230817 | 154000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 289 | 20230817 | 153900 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 290 | 20230817 | 153800 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 291 | 20230817 | 153700 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 292 | 20230817 | 153600 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 293 | 20230817 | 153500 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 294 | 20230817 | 153400 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 295 | 20230817 | 153300 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 296 | 20230817 | 153200 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 297 | 20230817 | 153100 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 0 |
| 298 | 20230817 | 153000 | 5373485900 | 25600 | 25600 | 25600 | 25600 | 2922 |
| 299 | 20230817 | 152900 | 5298682700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 300 | 20230817 | 152800 | 5298682700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 301 | 20230817 | 152700 | 5298682700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 302 | 20230817 | 152600 | 5298682700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 303 | 20230817 | 152500 | 5298682700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 304 | 20230817 | 152400 | 5298682700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 305 | 20230817 | 152300 | 5298682700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 306 | 20230817 | 152200 | 5298682700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 307 | 20230817 | 152100 | 5298682700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 308 | 20230817 | 152000 | 5298682700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 309 | 20230817 | 151900 | 5298682700 | 26000 | 25550 | 26000 | 25550 | 2141 |
| 310 | 20230817 | 151800 | 5243529650 | 25600 | 25400 | 25600 | 25300 | 1096 |
| 311 | 20230817 | 151700 | 5215521700 | 25300 | 25400 | 25400 | 25300 | 15 |
| 312 | 20230817 | 151600 | 5215142100 | 25350 | 25300 | 25400 | 25250 | 1916 |
| 313 | 20230817 | 151500 | 5166592700 | 25300 | 25400 | 25450 | 25300 | 555 |
| 314 | 20230817 | 151400 | 5152494400 | 25400 | 25400 | 25400 | 25400 | 15 |
| 315 | 20230817 | 151300 | 5152113400 | 25400 | 25350 | 25400 | 25250 | 432 |
| 316 | 20230817 | 151200 | 5141157650 | 25400 | 25400 | 25400 | 25400 | 89 |
| 317 | 20230817 | 151100 | 5138897050 | 25400 | 25300 | 25400 | 25300 | 315 |
| 318 | 20230817 | 151000 | 5130910000 | 25300 | 25350 | 25350 | 25200 | 171 |
| 319 | 20230817 | 150900 | 5126584750 | 25350 | 25350 | 25350 | 25150 | 207 |
| 320 | 20230817 | 150800 | 5121342900 | 25350 | 25400 | 25400 | 25100 | 943 |
| 321 | 20230817 | 150700 | 5097501850 | 25350 | 25450 | 25450 | 25350 | 351 |
| 322 | 20230817 | 150600 | 5088586850 | 25400 | 25450 | 25450 | 25400 | 39 |
| 323 | 20230817 | 150500 | 5087595150 | 25400 | 25550 | 25600 | 25400 | 1243 |
| 324 | 20230817 | 150400 | 5055871250 | 25550 | 25450 | 25550 | 25450 | 495 |
| 325 | 20230817 | 150300 | 5043230500 | 25450 | 25600 | 25600 | 25450 | 643 |
| 326 | 20230817 | 150200 | 5026790650 | 25650 | 25650 | 25700 | 25600 | 482 |
| 327 | 20230817 | 150100 | 5014434750 | 25600 | 25600 | 25650 | 25600 | 186 |
| 328 | 20230817 | 150000 | 5009668450 | 25650 | 25550 | 25650 | 25550 | 191 |
| 329 | 20230817 | 145900 | 5004781950 | 25600 | 25600 | 25650 | 25550 | 1192 |
| 330 | 20230817 | 145800 | 4974270650 | 25550 | 25700 | 25750 | 25550 | 665 |
| 331 | 20230817 | 145700 | 4957242000 | 25700 | 25550 | 25700 | 25550 | 468 |
| 332 | 20230817 | 145600 | 4945235650 | 25550 | 25550 | 25650 | 25550 | 1305 |
| 333 | 20230817 | 145500 | 4911775450 | 25600 | 25550 | 25600 | 25500 | 560 |
| 334 | 20230817 | 145400 | 4897464150 | 25550 | 25600 | 25600 | 25500 | 875 |
| 335 | 20230817 | 145300 | 4875077550 | 25600 | 25500 | 25600 | 25500 | 1746 |
| 336 | 20230817 | 145200 | 4830489050 | 25450 | 25600 | 25600 | 25450 | 432 |
| 337 | 20230817 | 145100 | 4819472500 | 25550 | 25450 | 25600 | 25450 | 500 |
| 338 | 20230817 | 145000 | 4806721700 | 25500 | 25250 | 25600 | 25250 | 3235 |
| 339 | 20230817 | 144900 | 4724721550 | 25250 | 25250 | 25250 | 25200 | 412 |
| 340 | 20230817 | 144800 | 4714322000 | 25250 | 25150 | 25250 | 25150 | 713 |
| 341 | 20230817 | 144700 | 4696379800 | 25150 | 25100 | 25150 | 25100 | 2056 |
| 342 | 20230817 | 144600 | 4644768850 | 25100 | 25150 | 25200 | 25050 | 555 |
| 343 | 20230817 | 144500 | 4630811600 | 25100 | 25100 | 25150 | 25100 | 102 |
| 344 | 20230817 | 144400 | 4628251050 | 25050 | 25200 | 25200 | 25050 | 817 |
| 345 | 20230817 | 144300 | 4607726400 | 25050 | 25250 | 25300 | 25050 | 3497 |
| 346 | 20230817 | 144200 | 4519983500 | 25300 | 25200 | 25300 | 25200 | 185 |
| 347 | 20230817 | 144100 | 4515307250 | 25250 | 25300 | 25300 | 25200 | 912 |
| 348 | 20230817 | 144000 | 4492240900 | 25250 | 25200 | 25250 | 25200 | 215 |
| 349 | 20230817 | 143900 | 4486817700 | 25250 | 25150 | 25250 | 25150 | 74 |
| 350 | 20230817 | 143800 | 4484955150 | 25200 | 25150 | 25200 | 25100 | 479 |
| 351 | 20230817 | 143700 | 4472902100 | 25100 | 25200 | 25200 | 25050 | 909 |
| 352 | 20230817 | 143600 | 4450083400 | 25150 | 25100 | 25150 | 25050 | 317 |
| 353 | 20230817 | 143500 | 4442123700 | 25100 | 25150 | 25200 | 25050 | 462 |
| 354 | 20230817 | 143400 | 4430515800 | 25100 | 25150 | 25200 | 25100 | 559 |
| 355 | 20230817 | 143300 | 4416477200 | 25100 | 25100 | 25150 | 25100 | 133 |
| 356 | 20230817 | 143200 | 4413136500 | 25150 | 25250 | 25300 | 25000 | 2797 |
| 357 | 20230817 | 143100 | 4343023250 | 25250 | 25350 | 25350 | 25250 | 453 |
| 358 | 20230817 | 143000 | 4331562000 | 25350 | 25400 | 25550 | 25350 | 1001 |
| 359 | 20230817 | 142900 | 4306036400 | 25400 | 25300 | 25700 | 25300 | 8410 |
| 360 | 20230817 | 142800 | 4090671950 | 25300 | 25350 | 25350 | 25250 | 188 |
| 361 | 20230817 | 142700 | 4085915850 | 25300 | 25450 | 25450 | 25300 | 1348 |
| 362 | 20230817 | 142600 | 4051690900 | 25450 | 25400 | 25450 | 25400 | 864 |
| 363 | 20230817 | 142500 | 4029723050 | 25450 | 25600 | 25600 | 25350 | 226 |
| 364 | 20230817 | 142400 | 4023965600 | 25600 | 25600 | 25650 | 25500 | 883 |
| 365 | 20230817 | 142300 | 4001367550 | 25550 | 25350 | 25600 | 25350 | 2311 |
| 366 | 20230817 | 142200 | 3942495850 | 25300 | 25350 | 25350 | 25300 | 627 |
| 367 | 20230817 | 142100 | 3926623400 | 25350 | 25500 | 25500 | 25350 | 618 |
| 368 | 20230817 | 142000 | 3910914250 | 25450 | 25450 | 25500 | 25350 | 449 |
| 369 | 20230817 | 141900 | 3899488650 | 25450 | 25450 | 25500 | 25300 | 1123 |
| 370 | 20230817 | 141800 | 3870911100 | 25500 | 25350 | 25500 | 25350 | 1723 |
| 371 | 20230817 | 141700 | 3827129600 | 25300 | 25250 | 25350 | 25250 | 1002 |
| 372 | 20230817 | 141600 | 3801789600 | 25250 | 25100 | 25250 | 25000 | 1347 |
| 373 | 20230817 | 141500 | 3767912300 | 25100 | 25100 | 25150 | 25100 | 280 |
| 374 | 20230817 | 141400 | 3760877200 | 25100 | 25050 | 25100 | 25050 | 495 |
| 375 | 20230817 | 141300 | 3748456900 | 25050 | 24950 | 25050 | 24950 | 680 |
| 376 | 20230817 | 141200 | 3731457150 | 24750 | 25000 | 25000 | 24750 | 1322 |
| 377 | 20230817 | 141100 | 3698468700 | 25050 | 25100 | 25150 | 25000 | 503 |
| 378 | 20230817 | 141000 | 3685848550 | 25050 | 25050 | 25100 | 25050 | 221 |
| 379 | 20230817 | 140900 | 3680305150 | 25150 | 25100 | 25200 | 25050 | 748 |
| 380 | 20230817 | 140800 | 3661489050 | 25150 | 25150 | 25200 | 25100 | 297 |
| 381 | 20230817 | 140700 | 3654012950 | 25150 | 25000 | 25150 | 25000 | 362 |
| 382 | 20230817 | 140600 | 3644934950 | 25000 | 25150 | 25150 | 25000 | 227 |
| 383 | 20230817 | 140500 | 3639246250 | 25050 | 25150 | 25250 | 25000 | 1084 |
| 384 | 20230817 | 140400 | 3611982550 | 25150 | 25000 | 25150 | 25000 | 858 |
| 385 | 20230817 | 140300 | 3590475600 | 25000 | 24900 | 25000 | 24900 | 288 |
| 386 | 20230817 | 140200 | 3583289200 | 24800 | 25000 | 25000 | 24800 | 547 |
| 387 | 20230817 | 140100 | 3569650900 | 24900 | 24950 | 25000 | 24900 | 386 |
| 388 | 20230817 | 140000 | 3560007000 | 25100 | 24750 | 25150 | 24750 | 7505 |
| 389 | 20230817 | 135900 | 3372543800 | 24800 | 24800 | 24800 | 24800 | 81 |
| 390 | 20230817 | 135800 | 3370535000 | 24750 | 24700 | 24800 | 24700 | 652 |
| 391 | 20230817 | 135700 | 3354407800 | 24650 | 24650 | 24650 | 24600 | 264 |
| 392 | 20230817 | 135600 | 3347901200 | 24650 | 24700 | 24700 | 24650 | 368 |
| 393 | 20230817 | 135500 | 3338816600 | 24650 | 24650 | 24700 | 24600 | 57 |
| 394 | 20230817 | 135400 | 3337410550 | 24650 | 24500 | 24650 | 24500 | 837 |
| 395 | 20230817 | 135300 | 3316836200 | 24500 | 24450 | 24500 | 24450 | 635 |
| 396 | 20230817 | 135200 | 3301308500 | 24350 | 24350 | 24450 | 24350 | 456 |
| 397 | 20230817 | 135100 | 3290179650 | 24400 | 24400 | 24400 | 24400 | 613 |
| 398 | 20230817 | 135000 | 3275222450 | 24400 | 24450 | 24450 | 24400 | 151 |
| 399 | 20230817 | 134900 | 3271532700 | 24450 | 24400 | 24450 | 24400 | 38 |
| 400 | 20230817 | 134800 | 3270604100 | 24450 | 24450 | 24450 | 24400 | 262 |
| 401 | 20230817 | 134700 | 3264198900 | 24400 | 24400 | 24400 | 24400 | 1050 |
| 402 | 20230817 | 134600 | 3238578900 | 24400 | 24400 | 24400 | 24350 | 156 |
| 403 | 20230817 | 134500 | 3234772950 | 24400 | 24350 | 24400 | 24350 | 141 |
| 404 | 20230817 | 134400 | 3231335350 | 24400 | 24350 | 24400 | 24350 | 236 |
| 405 | 20230817 | 134300 | 3225582600 | 24400 | 24400 | 24400 | 24350 | 159 |
| 406 | 20230817 | 134200 | 3221705250 | 24400 | 24350 | 24400 | 24350 | 140 |
| 407 | 20230817 | 134100 | 3218290400 | 24400 | 24350 | 24400 | 24350 | 221 |
| 408 | 20230817 | 134000 | 3212899350 | 24350 | 24350 | 24400 | 24350 | 300 |
| 409 | 20230817 | 133900 | 3205585450 | 24350 | 24400 | 24400 | 24350 | 218 |
| 410 | 20230817 | 133800 | 3200272600 | 24350 | 24400 | 24400 | 24350 | 468 |
| 411 | 20230817 | 133700 | 3188860500 | 24400 | 24450 | 24450 | 24400 | 323 |
| 412 | 20230817 | 133600 | 3180968950 | 24450 | 24450 | 24450 | 24400 | 84 |
| 413 | 20230817 | 133500 | 3178916750 | 24400 | 24400 | 24450 | 24400 | 159 |
| 414 | 20230817 | 133400 | 3175030900 | 24450 | 24450 | 24450 | 24450 | 114 |
| 415 | 20230817 | 133300 | 3172243600 | 24400 | 24450 | 24450 | 24400 | 165 |
| 416 | 20230817 | 133200 | 3168211650 | 24450 | 24450 | 24450 | 24400 | 134 |
| 417 | 20230817 | 133100 | 3164935800 | 24450 | 24400 | 24450 | 24400 | 197 |
| 418 | 20230817 | 133000 | 3160122200 | 24450 | 24450 | 24450 | 24400 | 74 |
| 419 | 20230817 | 132900 | 3158313900 | 24400 | 24450 | 24450 | 24400 | 201 |
| 420 | 20230817 | 132800 | 3153401050 | 24450 | 24400 | 24450 | 24400 | 198 |
| 421 | 20230817 | 132700 | 3148568350 | 24450 | 24450 | 24450 | 24400 | 148 |
| 422 | 20230817 | 132600 | 3144950150 | 24450 | 24450 | 24450 | 24400 | 118 |
| 423 | 20230817 | 132500 | 3142065650 | 24400 | 24400 | 24450 | 24400 | 242 |
| 424 | 20230817 | 132400 | 3136155350 | 24400 | 24450 | 24450 | 24400 | 58 |
| 425 | 20230817 | 132300 | 3134738550 | 24450 | 24500 | 24500 | 24400 | 219 |
| 426 | 20230817 | 132200 | 3129380200 | 24400 | 24400 | 24450 | 24400 | 212 |
| 427 | 20230817 | 132100 | 3124206100 | 24400 | 24450 | 24500 | 24400 | 272 |
| 428 | 20230817 | 132000 | 3117552350 | 24450 | 24400 | 24550 | 24400 | 848 |
| 429 | 20230817 | 131900 | 3096849300 | 24400 | 24350 | 24400 | 24350 | 271 |
| 430 | 20230817 | 131800 | 3090240350 | 24400 | 24350 | 24400 | 24350 | 910 |
| 431 | 20230817 | 131700 | 3068075550 | 24350 | 24350 | 24350 | 24300 | 235 |
| 432 | 20230817 | 131600 | 3062358450 | 24350 | 24350 | 24350 | 24300 | 239 |
| 433 | 20230817 | 131500 | 3056543700 | 24300 | 24350 | 24350 | 24300 | 994 |
| 434 | 20230817 | 131400 | 3032364200 | 24350 | 24350 | 24350 | 24350 | 731 |
| 435 | 20230817 | 131300 | 3014564350 | 24350 | 24400 | 24400 | 24350 | 67 |
| 436 | 20230817 | 131200 | 3012930000 | 24400 | 24400 | 24400 | 24400 | 69 |
| 437 | 20230817 | 131100 | 3011246400 | 24400 | 24400 | 24400 | 24400 | 65 |
| 438 | 20230817 | 131000 | 3009660400 | 24450 | 24500 | 24500 | 24450 | 2013 |
| 439 | 20230817 | 130900 | 2960351550 | 24550 | 24500 | 24550 | 24500 | 113 |
| 440 | 20230817 | 130800 | 2957583000 | 24500 | 24500 | 24500 | 24500 | 306 |
| 441 | 20230817 | 130700 | 2950086000 | 24500 | 24500 | 24550 | 24500 | 84 |
| 442 | 20230817 | 130600 | 2948025100 | 24500 | 24550 | 24550 | 24500 | 224 |
| 443 | 20230817 | 130500 | 2942531750 | 24550 | 24550 | 24550 | 24550 | 24 |
| 444 | 20230817 | 130400 | 2941942550 | 24550 | 24550 | 24550 | 24500 | 663 |
| 445 | 20230817 | 130300 | 2925667200 | 24500 | 24500 | 24500 | 24500 | 194 |
| 446 | 20230817 | 130200 | 2920914200 | 24500 | 24600 | 24600 | 24500 | 524 |
| 447 | 20230817 | 130100 | 2908047550 | 24550 | 24600 | 24600 | 24550 | 412 |
| 448 | 20230817 | 130000 | 2897914850 | 24600 | 24650 | 24650 | 24600 | 160 |
| 449 | 20230817 | 125900 | 2893978450 | 24650 | 24650 | 24650 | 24600 | 247 |
| 450 | 20230817 | 125800 | 2887890700 | 24650 | 24650 | 24650 | 24650 | 3 |
| 451 | 20230817 | 125700 | 2887816750 | 24600 | 24650 | 24650 | 24600 | 148 |
| 452 | 20230817 | 125600 | 2884175800 | 24650 | 24650 | 24650 | 24650 | 181 |
| 453 | 20230817 | 125500 | 2879714150 | 24600 | 24600 | 24650 | 24600 | 170 |
| 454 | 20230817 | 125400 | 2875532050 | 24600 | 24650 | 24650 | 24550 | 166 |
| 455 | 20230817 | 125300 | 2871450000 | 24700 | 24650 | 24700 | 24600 | 542 |
| 456 | 20230817 | 125200 | 2858087350 | 24700 | 24650 | 24700 | 24650 | 112 |
| 457 | 20230817 | 125100 | 2855325000 | 24700 | 24650 | 24700 | 24650 | 802 |
| 458 | 20230817 | 125000 | 2835555600 | 24650 | 24650 | 24650 | 24600 | 38 |
| 459 | 20230817 | 124900 | 2834620350 | 24650 | 24600 | 24650 | 24600 | 13 |
| 460 | 20230817 | 124800 | 2834300350 | 24600 | 24550 | 24600 | 24550 | 807 |
| 461 | 20230817 | 124700 | 2814448200 | 24550 | 24600 | 24600 | 24550 | 26 |
| 462 | 20230817 | 124600 | 2813809800 | 24600 | 24600 | 24600 | 24550 | 62 |
| 463 | 20230817 | 124500 | 2812285150 | 24600 | 24600 | 24600 | 24550 | 101 |
| 464 | 20230817 | 124400 | 2809801150 | 24600 | 24550 | 24600 | 24550 | 142 |
| 465 | 20230817 | 124300 | 2806314950 | 24550 | 24600 | 24600 | 24550 | 244 |
| 466 | 20230817 | 124200 | 2800313150 | 24650 | 24600 | 24650 | 24600 | 184 |
| 467 | 20230817 | 124100 | 2795782850 | 24600 | 24600 | 24600 | 24550 | 277 |
| 468 | 20230817 | 124000 | 2788969100 | 24600 | 24650 | 24650 | 24600 | 98 |
| 469 | 20230817 | 123900 | 2786554800 | 24650 | 24600 | 24650 | 24600 | 279 |
| 470 | 20230817 | 123800 | 2779687700 | 24600 | 24550 | 24600 | 24500 | 615 |
| 471 | 20230817 | 123700 | 2764585800 | 24550 | 24550 | 24550 | 24500 | 635 |
| 472 | 20230817 | 123600 | 2749017300 | 24550 | 24550 | 24550 | 24550 | 66 |
| 473 | 20230817 | 123500 | 2747397000 | 24500 | 24600 | 24600 | 24500 | 61 |
| 474 | 20230817 | 123400 | 2745900450 | 24600 | 24500 | 24600 | 24500 | 1180 |
| 475 | 20230817 | 123300 | 2716969350 | 24500 | 24450 | 24500 | 24450 | 90 |
| 476 | 20230817 | 123200 | 2714766100 | 24500 | 24500 | 24500 | 24500 | 143 |
| 477 | 20230817 | 123100 | 2711262600 | 24500 | 24500 | 24500 | 24450 | 93 |
| 478 | 20230817 | 123000 | 2708984150 | 24450 | 24500 | 24500 | 24450 | 80 |
| 479 | 20230817 | 122900 | 2707026050 | 24500 | 24500 | 24500 | 24500 | 72 |
| 480 | 20230817 | 122800 | 2705262050 | 24500 | 24500 | 24500 | 24450 | 14 |
| 481 | 20230817 | 122700 | 2704919650 | 24500 | 24500 | 24550 | 24500 | 29 |
| 482 | 20230817 | 122600 | 2704208800 | 24550 | 24500 | 24550 | 24450 | 568 |
| 483 | 20230817 | 122500 | 2690287100 | 24500 | 24550 | 24550 | 24500 | 2 |
| 484 | 20230817 | 122400 | 2690238050 | 24450 | 24550 | 24550 | 24450 | 162 |
| 485 | 20230817 | 122300 | 2686269050 | 24500 | 24550 | 24550 | 24500 | 164 |
| 486 | 20230817 | 122200 | 2682244250 | 24550 | 24350 | 24550 | 24350 | 1430 |
| 487 | 20230817 | 122100 | 2647284350 | 24350 | 24400 | 24400 | 24350 | 230 |
| 488 | 20230817 | 122000 | 2641674350 | 24400 | 24400 | 24400 | 24350 | 88 |
| 489 | 20230817 | 121900 | 2639527800 | 24400 | 24400 | 24450 | 24350 | 144 |
| 490 | 20230817 | 121800 | 2636014350 | 24350 | 24400 | 24450 | 24350 | 363 |
| 491 | 20230817 | 121700 | 2627157600 | 24400 | 24450 | 24450 | 24400 | 117 |
| 492 | 20230817 | 121600 | 2624300750 | 24400 | 24400 | 24450 | 24350 | 136 |
| 493 | 20230817 | 121500 | 2620982350 | 24400 | 24350 | 24400 | 24350 | 682 |
| 494 | 20230817 | 121400 | 2604353400 | 24400 | 24350 | 24400 | 24350 | 284 |
| 495 | 20230817 | 121300 | 2597424800 | 24400 | 24450 | 24450 | 24350 | 169 |
| 496 | 20230817 | 121200 | 2593301800 | 24450 | 24400 | 24450 | 24400 | 172 |
| 497 | 20230817 | 121100 | 2589101750 | 24450 | 24450 | 24450 | 24400 | 69 |
| 498 | 20230817 | 121000 | 2587415700 | 24400 | 24450 | 24450 | 24400 | 524 |
| 499 | 20230817 | 120900 | 2574619850 | 24450 | 24400 | 24450 | 24400 | 116 |
| 500 | 20230817 | 120800 | 2571789350 | 24500 | 24500 | 24500 | 24400 | 158 |
| 501 | 20230817 | 120700 | 2567926250 | 24500 | 24450 | 24500 | 24450 | 70 |
| 502 | 20230817 | 120600 | 2566211350 | 24450 | 24450 | 24500 | 24450 | 257 |
| 503 | 20230817 | 120500 | 2559927450 | 24450 | 24500 | 24500 | 24450 | 158 |
| 504 | 20230817 | 120400 | 2556059050 | 24500 | 24500 | 24500 | 24450 | 340 |
| 505 | 20230817 | 120300 | 2547734650 | 24500 | 24450 | 24500 | 24450 | 34 |
| 506 | 20230817 | 120200 | 2546903000 | 24500 | 24500 | 24550 | 24500 | 326 |
| 507 | 20230817 | 120100 | 2538915900 | 24550 | 24550 | 24550 | 24550 | 66 |
| 508 | 20230817 | 120000 | 2537295600 | 24550 | 24550 | 24550 | 24500 | 55 |
| 509 | 20230817 | 115900 | 2535945900 | 24500 | 24550 | 24550 | 24500 | 217 |
| 510 | 20230817 | 115800 | 2530619700 | 24550 | 24550 | 24550 | 24500 | 257 |
| 511 | 20230817 | 115700 | 2524319600 | 24500 | 24600 | 24600 | 24500 | 65 |
| 512 | 20230817 | 115600 | 2522722050 | 24600 | 24600 | 24600 | 24550 | 122 |
| 513 | 20230817 | 115500 | 2519721650 | 24600 | 24550 | 24600 | 24550 | 593 |
| 514 | 20230817 | 115400 | 2505143400 | 24550 | 24600 | 24600 | 24550 | 27 |
| 515 | 20230817 | 115300 | 2504480050 | 24600 | 24600 | 24600 | 24550 | 226 |
| 516 | 20230817 | 115200 | 2498921100 | 24650 | 24600 | 24650 | 24550 | 557 |
| 517 | 20230817 | 115100 | 2485219850 | 24600 | 24550 | 24600 | 24550 | 45 |
| 518 | 20230817 | 115000 | 2484113850 | 24600 | 24550 | 24600 | 24550 | 92 |
| 519 | 20230817 | 114900 | 2481851300 | 24550 | 24600 | 24600 | 24550 | 179 |
| 520 | 20230817 | 114800 | 2477449900 | 24600 | 24600 | 24600 | 24550 | 314 |
| 521 | 20230817 | 114700 | 2469738150 | 24450 | 24550 | 24600 | 24450 | 292 |
| 522 | 20230817 | 114600 | 2462589650 | 24600 | 24550 | 24600 | 24550 | 166 |
| 523 | 20230817 | 114500 | 2458514100 | 24550 | 24500 | 24550 | 24450 | 341 |
| 524 | 20230817 | 114400 | 2450155550 | 24500 | 24500 | 24500 | 24450 | 362 |
| 525 | 20230817 | 114300 | 2441287000 | 24450 | 24450 | 24450 | 24450 | 1 |
| 526 | 20230817 | 114200 | 2441262550 | 24450 | 24450 | 24550 | 24400 | 835 |
| 527 | 20230817 | 114100 | 2420838950 | 24400 | 24400 | 24400 | 24350 | 648 |
| 528 | 20230817 | 114000 | 2405028250 | 24400 | 24400 | 24400 | 24350 | 116 |
| 529 | 20230817 | 113900 | 2402198400 | 24400 | 24450 | 24450 | 24350 | 92 |
| 530 | 20230817 | 113800 | 2399954150 | 24450 | 24400 | 24450 | 24400 | 74 |
| 531 | 20230817 | 113700 | 2398147000 | 24450 | 24450 | 24450 | 24400 | 328 |
| 532 | 20230817 | 113600 | 2390133850 | 24400 | 24400 | 24400 | 24300 | 180 |
| 533 | 20230817 | 113500 | 2385752350 | 24350 | 24400 | 24450 | 24300 | 389 |
| 534 | 20230817 | 113400 | 2376275800 | 24450 | 24450 | 24450 | 24400 | 135 |
| 535 | 20230817 | 113300 | 2372976400 | 24450 | 24400 | 24450 | 24400 | 22 |
| 536 | 20230817 | 113200 | 2372439550 | 24450 | 24450 | 24450 | 24350 | 71 |
| 537 | 20230817 | 113100 | 2370708700 | 24400 | 24350 | 24400 | 24350 | 468 |
| 538 | 20230817 | 113000 | 2359301800 | 24300 | 24400 | 24400 | 24300 | 1061 |
| 539 | 20230817 | 112900 | 2333478100 | 24350 | 24400 | 24450 | 24350 | 371 |
| 540 | 20230817 | 112800 | 2324427650 | 24450 | 24450 | 24450 | 24400 | 192 |
| 541 | 20230817 | 112700 | 2319739250 | 24450 | 24450 | 24450 | 24400 | 508 |
| 542 | 20230817 | 112600 | 2307337950 | 24400 | 24400 | 24450 | 24400 | 297 |
| 543 | 20230817 | 112500 | 2300080300 | 24400 | 24450 | 24450 | 24400 | 263 |
| 544 | 20230817 | 112400 | 2293656200 | 24500 | 24450 | 24500 | 24450 | 98 |
| 545 | 20230817 | 112300 | 2291259700 | 24450 | 24550 | 24550 | 24450 | 382 |
| 546 | 20230817 | 112200 | 2281899300 | 24500 | 24550 | 24600 | 24500 | 1017 |
| 547 | 20230817 | 112100 | 2256965650 | 24600 | 24600 | 24600 | 24550 | 257 |
| 548 | 20230817 | 112000 | 2250652800 | 24550 | 24550 | 24600 | 24550 | 531 |
| 549 | 20230817 | 111900 | 2237610450 | 24550 | 24600 | 24600 | 24500 | 199 |
| 550 | 20230817 | 111800 | 2232730000 | 24600 | 24600 | 24650 | 24500 | 176 |
| 551 | 20230817 | 111700 | 2228405800 | 24600 | 24500 | 24600 | 24500 | 451 |
| 552 | 20230817 | 111600 | 2217344450 | 24550 | 24650 | 24650 | 24550 | 296 |
| 553 | 20230817 | 111500 | 2210074850 | 24650 | 24800 | 24800 | 24550 | 352 |
| 554 | 20230817 | 111400 | 2201381150 | 24700 | 24600 | 24700 | 24550 | 1262 |
| 555 | 20230817 | 111300 | 2170266450 | 24600 | 24500 | 24700 | 24500 | 727 |
| 556 | 20230817 | 111200 | 2152406650 | 24500 | 24450 | 24500 | 24400 | 961 |
| 557 | 20230817 | 111100 | 2128902450 | 24400 | 24300 | 24400 | 24300 | 584 |
| 558 | 20230817 | 111000 | 2114668750 | 24350 | 24300 | 24400 | 24300 | 22 |
| 559 | 20230817 | 110900 | 2114133000 | 24350 | 24350 | 24400 | 24300 | 339 |
| 560 | 20230817 | 110800 | 2105880150 | 24400 | 24400 | 24450 | 24400 | 104 |
| 561 | 20230817 | 110700 | 2103340700 | 24450 | 24400 | 24450 | 24400 | 153 |
| 562 | 20230817 | 110600 | 2099601300 | 24400 | 24450 | 24450 | 24350 | 250 |
| 563 | 20230817 | 110500 | 2093501350 | 24400 | 24450 | 24500 | 24250 | 272 |
| 564 | 20230817 | 110400 | 2086882350 | 24450 | 24500 | 24500 | 24450 | 286 |
| 565 | 20230817 | 110300 | 2079886550 | 24450 | 24400 | 24500 | 24400 | 21 |
| 566 | 20230817 | 110200 | 2079374000 | 24450 | 24550 | 24550 | 24400 | 409 |
| 567 | 20230817 | 110100 | 2069361800 | 24650 | 24300 | 24650 | 24300 | 3089 |
| 568 | 20230817 | 110000 | 1993810300 | 24300 | 24300 | 24300 | 24250 | 451 |
| 569 | 20230817 | 105900 | 1982854700 | 24300 | 24150 | 24300 | 24150 | 2432 |
| 570 | 20230817 | 105800 | 1923985950 | 24100 | 24000 | 24100 | 24000 | 1981 |
| 571 | 20230817 | 105700 | 1876369550 | 24050 | 24050 | 24050 | 24000 | 468 |
| 572 | 20230817 | 105600 | 1865120100 | 24050 | 24050 | 24050 | 24050 | 70 |
| 573 | 20230817 | 105500 | 1863436600 | 24050 | 24000 | 24100 | 24000 | 237 |
| 574 | 20230817 | 105400 | 1857745250 | 24100 | 24100 | 24100 | 24050 | 366 |
| 575 | 20230817 | 105300 | 1848942200 | 24100 | 24050 | 24100 | 24050 | 233 |
| 576 | 20230817 | 105200 | 1843337200 | 24050 | 24000 | 24050 | 24000 | 27 |
| 577 | 20230817 | 105100 | 1842688600 | 24050 | 24050 | 24050 | 24050 | 6 |
| 578 | 20230817 | 105000 | 1842544300 | 24050 | 24050 | 24050 | 24050 | 243 |
| 579 | 20230817 | 104900 | 1836700150 | 24000 | 23900 | 24000 | 23900 | 1272 |
| 580 | 20230817 | 104800 | 1806221600 | 23900 | 23950 | 23950 | 23900 | 169 |
| 581 | 20230817 | 104700 | 1802179650 | 23900 | 23850 | 23900 | 23850 | 808 |
| 582 | 20230817 | 104600 | 1782868550 | 23850 | 23850 | 23900 | 23850 | 128 |
| 583 | 20230817 | 104500 | 1779814100 | 23850 | 23850 | 23850 | 23850 | 159 |
| 584 | 20230817 | 104400 | 1776021950 | 23850 | 23900 | 23900 | 23850 | 358 |
| 585 | 20230817 | 104300 | 1767476000 | 23950 | 23950 | 23950 | 23950 | 98 |
| 586 | 20230817 | 104200 | 1765128900 | 23950 | 23750 | 23950 | 23750 | 956 |
| 587 | 20230817 | 104100 | 1742316350 | 23750 | 23850 | 23850 | 23750 | 344 |
| 588 | 20230817 | 104000 | 1734129100 | 23800 | 23850 | 23850 | 23800 | 64 |
| 589 | 20230817 | 103900 | 1732605750 | 23850 | 23750 | 23850 | 23700 | 1648 |
| 590 | 20230817 | 103800 | 1693440050 | 23700 | 23700 | 23700 | 23650 | 582 |
| 591 | 20230817 | 103700 | 1679651250 | 23700 | 23700 | 23700 | 23700 | 3 |
| 592 | 20230817 | 103600 | 1679580150 | 23700 | 23700 | 23700 | 23700 | 130 |
| 593 | 20230817 | 103500 | 1676499150 | 23700 | 23650 | 23700 | 23650 | 453 |
| 594 | 20230817 | 103400 | 1665783000 | 23700 | 23750 | 23750 | 23650 | 245 |
| 595 | 20230817 | 103300 | 1659982500 | 23750 | 23750 | 23750 | 23750 | 28 |
| 596 | 20230817 | 103200 | 1659317500 | 23750 | 23750 | 23750 | 23750 | 23 |
| 597 | 20230817 | 103100 | 1658771250 | 23750 | 23700 | 23750 | 23650 | 1234 |
| 598 | 20230817 | 103000 | 1629510300 | 23700 | 23750 | 23750 | 23700 | 115 |
| 599 | 20230817 | 102900 | 1626784500 | 23750 | 23800 | 23800 | 23750 | 559 |
| 600 | 20230817 | 102800 | 1613507800 | 23750 | 23800 | 23850 | 23750 | 83 |
| 601 | 20230817 | 102700 | 1611532600 | 23850 | 23850 | 23850 | 23800 | 58 |
| 602 | 20230817 | 102600 | 1610149800 | 23850 | 23850 | 23850 | 23850 | 25 |
| 603 | 20230817 | 102500 | 1609553550 | 23800 | 23800 | 23850 | 23800 | 350 |
| 604 | 20230817 | 102400 | 1601223500 | 23800 | 23750 | 23800 | 23700 | 350 |
| 605 | 20230817 | 102300 | 1592911300 | 23750 | 23750 | 23800 | 23700 | 1053 |
| 606 | 20230817 | 102200 | 1567937900 | 23750 | 23800 | 23800 | 23750 | 174 |
| 607 | 20230817 | 102100 | 1563802200 | 23800 | 23700 | 23800 | 23700 | 387 |
| 608 | 20230817 | 102000 | 1554611100 | 23700 | 23650 | 23750 | 23650 | 655 |
| 609 | 20230817 | 101900 | 1539091150 | 23600 | 23600 | 23600 | 23550 | 660 |
| 610 | 20230817 | 101800 | 1523526100 | 23600 | 23550 | 23600 | 23500 | 119 |
| 611 | 20230817 | 101700 | 1520723350 | 23500 | 23550 | 23550 | 23450 | 4177 |
| 612 | 20230817 | 101600 | 1422559900 | 23500 | 23500 | 23500 | 23500 | 137 |
| 613 | 20230817 | 101500 | 1419340400 | 23500 | 23450 | 23550 | 23450 | 727 |
| 614 | 20230817 | 101400 | 1402246100 | 23450 | 23600 | 23650 | 23450 | 5424 |
| 615 | 20230817 | 101300 | 1274616800 | 23550 | 23700 | 23700 | 23550 | 820 |
| 616 | 20230817 | 101200 | 1255243050 | 23700 | 23750 | 23850 | 23700 | 1457 |
| 617 | 20230817 | 101100 | 1220624450 | 23750 | 23800 | 23800 | 23750 | 752 |
| 618 | 20230817 | 101000 | 1202730850 | 23850 | 23850 | 23850 | 23850 | 461 |
| 619 | 20230817 | 100900 | 1191736000 | 23850 | 23850 | 23950 | 23850 | 1056 |
| 620 | 20230817 | 100800 | 1166526450 | 23900 | 23850 | 23900 | 23850 | 730 |
| 621 | 20230817 | 100700 | 1149085350 | 23850 | 23850 | 23850 | 23850 | 93 |
| 622 | 20230817 | 100600 | 1146867300 | 23800 | 23900 | 23900 | 23800 | 295 |
| 623 | 20230817 | 100500 | 1139832300 | 23850 | 23850 | 23850 | 23850 | 69 |
| 624 | 20230817 | 100400 | 1138186650 | 23900 | 23950 | 23950 | 23900 | 1214 |
| 625 | 20230817 | 100300 | 1109163200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 626 | 20230817 | 100200 | 1109163200 | 23900 | 23900 | 23900 | 23900 | 17 |
| 627 | 20230817 | 100100 | 1108756900 | 23900 | 23850 | 23900 | 23850 | 560 |
| 628 | 20230817 | 100000 | 1095390950 | 23800 | 23750 | 23800 | 23750 | 395 |
| 629 | 20230817 | 095900 | 1085990000 | 23800 | 23850 | 23850 | 23800 | 6 |
| 630 | 20230817 | 095800 | 1085847150 | 23800 | 23800 | 23800 | 23800 | 646 |
| 631 | 20230817 | 095700 | 1070472350 | 23850 | 23850 | 23850 | 23800 | 18 |
| 632 | 20230817 | 095600 | 1070043600 | 23850 | 23850 | 23850 | 23800 | 166 |
| 633 | 20230817 | 095500 | 1066084550 | 23850 | 23850 | 23850 | 23800 | 1019 |
| 634 | 20230817 | 095400 | 1041787150 | 23800 | 23800 | 23850 | 23800 | 663 |
| 635 | 20230817 | 095300 | 1025994550 | 23800 | 23850 | 23850 | 23800 | 1381 |
| 636 | 20230817 | 095200 | 993065200 | 23850 | 23900 | 23900 | 23850 | 3589 |
| 637 | 20230817 | 095100 | 907455300 | 23900 | 24000 | 24000 | 23900 | 1468 |
| 638 | 20230817 | 095000 | 872286250 | 24000 | 23950 | 24000 | 23950 | 137 |
| 639 | 20230817 | 094900 | 869002150 | 23950 | 23850 | 23950 | 23850 | 129 |
| 640 | 20230817 | 094800 | 865913500 | 23950 | 23850 | 23950 | 23800 | 614 |
| 641 | 20230817 | 094700 | 851242150 | 23850 | 23850 | 23850 | 23800 | 338 |
| 642 | 20230817 | 094600 | 843187650 | 23800 | 23850 | 23900 | 23800 | 857 |
| 643 | 20230817 | 094500 | 822757300 | 23850 | 23950 | 24000 | 23850 | 199 |
| 644 | 20230817 | 094400 | 817992750 | 23800 | 24000 | 24050 | 23800 | 2215 |
| 645 | 20230817 | 094300 | 765050600 | 24000 | 24050 | 24050 | 23950 | 924 |
| 646 | 20230817 | 094200 | 742877800 | 24100 | 24000 | 24100 | 24000 | 277 |
| 647 | 20230817 | 094100 | 736213300 | 24050 | 24000 | 24050 | 24000 | 152 |
| 648 | 20230817 | 094000 | 732559000 | 23950 | 24150 | 24150 | 23950 | 784 |
| 649 | 20230817 | 093900 | 713719900 | 24150 | 24150 | 24400 | 24150 | 409 |
| 650 | 20230817 | 093800 | 703817150 | 24400 | 24400 | 24400 | 24400 | 3 |
| 651 | 20230817 | 093700 | 703743950 | 24350 | 24200 | 24350 | 24050 | 379 |
| 652 | 20230817 | 093600 | 694559600 | 24250 | 24300 | 24300 | 24250 | 52 |
| 653 | 20230817 | 093500 | 693298450 | 24200 | 24250 | 24250 | 24200 | 245 |
| 654 | 20230817 | 093400 | 687364900 | 24150 | 24150 | 24250 | 24100 | 1031 |
| 655 | 20230817 | 093300 | 662468900 | 24350 | 24300 | 24350 | 24100 | 387 |
| 656 | 20230817 | 093200 | 653086400 | 24350 | 24350 | 24350 | 24350 | 108 |
| 657 | 20230817 | 093100 | 650456600 | 24150 | 24300 | 24350 | 24150 | 570 |
| 658 | 20230817 | 093000 | 636611250 | 24250 | 24100 | 24250 | 24050 | 865 |
| 659 | 20230817 | 092900 | 615695350 | 24100 | 24100 | 24200 | 24100 | 372 |
| 660 | 20230817 | 092800 | 606705000 | 24000 | 24150 | 24150 | 24000 | 208 |
| 661 | 20230817 | 092700 | 601693200 | 24150 | 24150 | 24150 | 24100 | 1524 |
| 662 | 20230817 | 092600 | 564946950 | 24150 | 24200 | 24200 | 24100 | 754 |
| 663 | 20230817 | 092500 | 546743900 | 24200 | 24250 | 24250 | 24200 | 297 |
| 664 | 20230817 | 092400 | 539553700 | 24250 | 24250 | 24250 | 24200 | 12 |
| 665 | 20230817 | 092300 | 539263000 | 24250 | 24150 | 24250 | 24100 | 358 |
| 666 | 20230817 | 092200 | 530612900 | 23950 | 24150 | 24250 | 23900 | 2185 |
| 667 | 20230817 | 092100 | 477867350 | 24100 | 23800 | 24150 | 23750 | 1802 |
| 668 | 20230817 | 092000 | 434662950 | 23850 | 24050 | 24050 | 23800 | 2039 |
| 669 | 20230817 | 091900 | 385853150 | 24100 | 24000 | 24100 | 23950 | 554 |
| 670 | 20230817 | 091800 | 372565850 | 24000 | 24150 | 24150 | 23950 | 1854 |
| 671 | 20230817 | 091700 | 328016900 | 24150 | 24200 | 24250 | 24100 | 1695 |
| 672 | 20230817 | 091600 | 287134000 | 24250 | 24250 | 24300 | 24150 | 1559 |
| 673 | 20230817 | 091500 | 249440500 | 24300 | 24300 | 24350 | 24250 | 283 |
| 674 | 20230817 | 091400 | 242575800 | 24350 | 24300 | 24350 | 24300 | 224 |
| 675 | 20230817 | 091300 | 237129500 | 24300 | 24350 | 24400 | 24300 | 341 |
| 676 | 20230817 | 091200 | 228830350 | 24300 | 24400 | 24400 | 24300 | 1834 |
| 677 | 20230817 | 091100 | 184243150 | 24350 | 24250 | 24350 | 24250 | 124 |
| 678 | 20230817 | 091000 | 181225900 | 24400 | 24250 | 24400 | 24250 | 365 |
| 679 | 20230817 | 090900 | 172356550 | 24250 | 24300 | 24300 | 24200 | 439 |
| 680 | 20230817 | 090800 | 161700850 | 24300 | 24200 | 24300 | 24150 | 892 |
| 681 | 20230817 | 090700 | 140081600 | 24250 | 24300 | 24400 | 24150 | 655 |
| 682 | 20230817 | 090600 | 124228050 | 24450 | 24500 | 24500 | 24250 | 686 |
| 683 | 20230817 | 090500 | 107504250 | 24500 | 24600 | 24600 | 24400 | 88 |
| 684 | 20230817 | 090400 | 105349200 | 24650 | 24800 | 24800 | 24500 | 339 |
| 685 | 20230817 | 090300 | 97020150 | 24600 | 24650 | 24850 | 24600 | 294 |
| 686 | 20230817 | 090200 | 89764500 | 24500 | 24600 | 24700 | 24450 | 746 |
| 687 | 20230817 | 090100 | 71440700 | 24600 | 24800 | 24950 | 24400 | 470 |
| 688 | 20230817 | 090000 | 59811750 | 24950 | 24600 | 25050 | 24600 | 2430 |