35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 200200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 1244 |
| 3 | 20230817 | 200100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20230817 | 200000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20230817 | 195900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20230817 | 195800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20230817 | 195700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20230817 | 195600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20230817 | 195500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20230817 | 195400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20230817 | 195300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20230817 | 195200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20230817 | 195100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20230817 | 195000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20230817 | 194900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20230817 | 194800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20230817 | 194700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20230817 | 194600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20230817 | 194500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20230817 | 194400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20230817 | 194300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20230817 | 194200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20230817 | 194100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20230817 | 194000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20230817 | 193900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20230817 | 193800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20230817 | 193700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20230817 | 193600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20230817 | 193500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20230817 | 193400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20230817 | 193300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20230817 | 193200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 1244 |
| 33 | 20230817 | 193100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20230817 | 193000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20230817 | 192900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20230817 | 192800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20230817 | 192700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20230817 | 192600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20230817 | 192500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20230817 | 192400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20230817 | 192300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20230817 | 192200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20230817 | 192100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20230817 | 192000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20230817 | 191900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20230817 | 191800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20230817 | 191700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20230817 | 191600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20230817 | 191500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20230817 | 191400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20230817 | 191300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20230817 | 191200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20230817 | 191100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20230817 | 191000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20230817 | 190900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20230817 | 190800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20230817 | 190700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20230817 | 190600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20230817 | 190500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20230817 | 190400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20230817 | 190300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20230817 | 190200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 1244 |
| 63 | 20230817 | 190100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20230817 | 190000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20230817 | 185900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20230817 | 185800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20230817 | 185700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20230817 | 185600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20230817 | 185500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20230817 | 185400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20230817 | 185300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20230817 | 185200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20230817 | 185100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20230817 | 185000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20230817 | 184900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20230817 | 184800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20230817 | 184700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20230817 | 184600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20230817 | 184500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20230817 | 184400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20230817 | 184300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20230817 | 184200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20230817 | 184100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20230817 | 184000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20230817 | 183900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20230817 | 183800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20230817 | 183700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20230817 | 183600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20230817 | 183500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20230817 | 183400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20230817 | 183300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20230817 | 183200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 1244 |
| 93 | 20230817 | 183100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20230817 | 183000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20230817 | 182900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20230817 | 182800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20230817 | 182700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20230817 | 182600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20230817 | 182500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20230817 | 182400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20230817 | 182300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20230817 | 182200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20230817 | 182100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20230817 | 182000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20230817 | 181900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20230817 | 181800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20230817 | 181700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20230817 | 181600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20230817 | 181500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20230817 | 181400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20230817 | 181300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20230817 | 181200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20230817 | 181100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20230817 | 181000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20230817 | 180900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20230817 | 180800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20230817 | 180700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20230817 | 180600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20230817 | 180500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20230817 | 180400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20230817 | 180300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20230817 | 180200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 1244 |
| 123 | 20230817 | 180100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20230817 | 180000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20230817 | 175900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20230817 | 175800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20230817 | 175700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20230817 | 175600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20230817 | 175500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20230817 | 175400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20230817 | 175300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20230817 | 175200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20230817 | 175100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20230817 | 175000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20230817 | 174900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20230817 | 174800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20230817 | 174700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20230817 | 174600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20230817 | 174500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20230817 | 174400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20230817 | 174300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20230817 | 174200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20230817 | 174100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20230817 | 174000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20230817 | 173900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20230817 | 173800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20230817 | 173700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20230817 | 173600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20230817 | 173500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20230817 | 173400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20230817 | 173300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20230817 | 173200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 1244 |
| 153 | 20230817 | 173100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20230817 | 173000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20230817 | 172900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20230817 | 172800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20230817 | 172700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20230817 | 172600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20230817 | 172500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20230817 | 172400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20230817 | 172300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20230817 | 172200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20230817 | 172100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20230817 | 172000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20230817 | 171900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20230817 | 171800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20230817 | 171700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20230817 | 171600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20230817 | 171500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20230817 | 171400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20230817 | 171300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20230817 | 171200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20230817 | 171100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20230817 | 171000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20230817 | 170900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20230817 | 170800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20230817 | 170700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20230817 | 170600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20230817 | 170500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20230817 | 170400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20230817 | 170300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20230817 | 170200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 1244 |
| 183 | 20230817 | 170100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20230817 | 170000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20230817 | 165900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20230817 | 165800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20230817 | 165700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20230817 | 165600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20230817 | 165500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20230817 | 165400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20230817 | 165300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20230817 | 165200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20230817 | 165100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20230817 | 165000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20230817 | 164900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20230817 | 164800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20230817 | 164700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20230817 | 164600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20230817 | 164500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20230817 | 164400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20230817 | 164300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20230817 | 164200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20230817 | 164100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20230817 | 164000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20230817 | 163900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20230817 | 163800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20230817 | 163700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20230817 | 163600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20230817 | 163500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20230817 | 163400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20230817 | 163300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20230817 | 163200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 1244 |
| 213 | 20230817 | 163100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20230817 | 163000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20230817 | 162900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20230817 | 162800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20230817 | 162700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20230817 | 162600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20230817 | 162500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 220 | 20230817 | 162400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 221 | 20230817 | 162300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 222 | 20230817 | 162200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 223 | 20230817 | 162100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 224 | 20230817 | 162000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 225 | 20230817 | 161900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 226 | 20230817 | 161800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 227 | 20230817 | 161700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 228 | 20230817 | 161600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 229 | 20230817 | 161500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 230 | 20230817 | 161400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 231 | 20230817 | 161300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 232 | 20230817 | 161200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 233 | 20230817 | 161100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 234 | 20230817 | 161000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 235 | 20230817 | 160900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 236 | 20230817 | 160800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 237 | 20230817 | 160700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 238 | 20230817 | 160600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 239 | 20230817 | 160500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 240 | 20230817 | 160400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 241 | 20230817 | 160300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 242 | 20230817 | 160200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 1244 |
| 243 | 20230817 | 160100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 244 | 20230817 | 160000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 245 | 20230817 | 155900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 246 | 20230817 | 155800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 247 | 20230817 | 155700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 248 | 20230817 | 155600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 249 | 20230817 | 155500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 250 | 20230817 | 155400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 251 | 20230817 | 155300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 252 | 20230817 | 155200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 253 | 20230817 | 155100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 254 | 20230817 | 155000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 255 | 20230817 | 154900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 256 | 20230817 | 154800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 257 | 20230817 | 154700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 258 | 20230817 | 154600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 259 | 20230817 | 154500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 260 | 20230817 | 154400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 261 | 20230817 | 154300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 262 | 20230817 | 154200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 263 | 20230817 | 154100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 264 | 20230817 | 154000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 265 | 20230817 | 153900 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 266 | 20230817 | 153800 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 267 | 20230817 | 153700 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 268 | 20230817 | 153600 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 269 | 20230817 | 153500 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 270 | 20230817 | 153400 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 271 | 20230817 | 153300 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 272 | 20230817 | 153200 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 1244 |
| 273 | 20230817 | 153100 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 274 | 20230817 | 153000 | 6170606650 | 35700 | 35700 | 35700 | 35700 | 1244 |
| 275 | 20230817 | 152900 | 6126195850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 276 | 20230817 | 152800 | 6126195850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 277 | 20230817 | 152700 | 6126195850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 278 | 20230817 | 152600 | 6126195850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 279 | 20230817 | 152500 | 6126195850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 280 | 20230817 | 152400 | 6126195850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 281 | 20230817 | 152300 | 6126195850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 282 | 20230817 | 152200 | 6126195850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 283 | 20230817 | 152100 | 6126195850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 284 | 20230817 | 152000 | 6126195850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 285 | 20230817 | 151900 | 6126195850 | 35700 | 35700 | 35700 | 35650 | 466 |
| 286 | 20230817 | 151800 | 6109572950 | 35700 | 35700 | 35700 | 35700 | 88 |
| 287 | 20230817 | 151700 | 6106431350 | 35750 | 35750 | 35750 | 35700 | 107 |
| 288 | 20230817 | 151600 | 6102606150 | 35700 | 35700 | 35750 | 35700 | 574 |
| 289 | 20230817 | 151500 | 6082107250 | 35750 | 35750 | 35800 | 35750 | 384 |
| 290 | 20230817 | 151400 | 6068374150 | 35750 | 35700 | 35750 | 35700 | 513 |
| 291 | 20230817 | 151300 | 6050050950 | 35750 | 35800 | 35800 | 35750 | 694 |
| 292 | 20230817 | 151200 | 6025230000 | 35800 | 35750 | 35800 | 35700 | 426 |
| 293 | 20230817 | 151100 | 6010007750 | 35800 | 35800 | 35850 | 35750 | 544 |
| 294 | 20230817 | 151000 | 5990541950 | 35800 | 35800 | 35850 | 35800 | 475 |
| 295 | 20230817 | 150900 | 5973520650 | 35900 | 35900 | 35900 | 35800 | 189 |
| 296 | 20230817 | 150800 | 5966737600 | 35900 | 35800 | 35900 | 35750 | 1061 |
| 297 | 20230817 | 150700 | 5928702650 | 35850 | 35800 | 35850 | 35800 | 513 |
| 298 | 20230817 | 150600 | 5910337200 | 35800 | 35800 | 35800 | 35800 | 244 |
| 299 | 20230817 | 150500 | 5901602000 | 35800 | 35800 | 35800 | 35750 | 308 |
| 300 | 20230817 | 150400 | 5890576050 | 35750 | 35750 | 35800 | 35750 | 559 |
| 301 | 20230817 | 150300 | 5870578550 | 35750 | 35800 | 35800 | 35700 | 591 |
| 302 | 20230817 | 150200 | 5849445000 | 35800 | 35700 | 35800 | 35700 | 1096 |
| 303 | 20230817 | 150100 | 5810297150 | 35700 | 35650 | 35700 | 35650 | 410 |
| 304 | 20230817 | 150000 | 5795670150 | 35650 | 35700 | 35700 | 35650 | 270 |
| 305 | 20230817 | 145900 | 5786033800 | 35650 | 35700 | 35800 | 35650 | 1090 |
| 306 | 20230817 | 145800 | 5747121350 | 35650 | 35750 | 35750 | 35650 | 552 |
| 307 | 20230817 | 145700 | 5727411050 | 35700 | 35700 | 35750 | 35700 | 302 |
| 308 | 20230817 | 145600 | 5716616050 | 35700 | 35700 | 35750 | 35650 | 1071 |
| 309 | 20230817 | 145500 | 5678376500 | 35650 | 35650 | 35700 | 35650 | 235 |
| 310 | 20230817 | 145400 | 5669989500 | 35700 | 35650 | 35700 | 35600 | 432 |
| 311 | 20230817 | 145300 | 5654580500 | 35650 | 35650 | 35650 | 35600 | 233 |
| 312 | 20230817 | 145200 | 5646278200 | 35650 | 35600 | 35650 | 35600 | 603 |
| 313 | 20230817 | 145100 | 5624790100 | 35650 | 35650 | 35650 | 35600 | 510 |
| 314 | 20230817 | 145000 | 5606611800 | 35650 | 35600 | 35650 | 35600 | 430 |
| 315 | 20230817 | 144900 | 5591292100 | 35600 | 35600 | 35600 | 35550 | 454 |
| 316 | 20230817 | 144800 | 5575131600 | 35600 | 35550 | 35600 | 35550 | 528 |
| 317 | 20230817 | 144700 | 5556345950 | 35600 | 35600 | 35650 | 35550 | 364 |
| 318 | 20230817 | 144600 | 5543388250 | 35550 | 35600 | 35600 | 35550 | 476 |
| 319 | 20230817 | 144500 | 5526443850 | 35550 | 35550 | 35550 | 35500 | 2134 |
| 320 | 20230817 | 144400 | 5450581150 | 35500 | 35550 | 35550 | 35500 | 4076 |
| 321 | 20230817 | 144300 | 5305865750 | 35550 | 35500 | 35550 | 35500 | 224 |
| 322 | 20230817 | 144200 | 5297903850 | 35500 | 35550 | 35550 | 35500 | 390 |
| 323 | 20230817 | 144100 | 5284040500 | 35550 | 35600 | 35600 | 35550 | 530 |
| 324 | 20230817 | 144000 | 5265198600 | 35600 | 35550 | 35600 | 35550 | 746 |
| 325 | 20230817 | 143900 | 5238662950 | 35600 | 35600 | 35600 | 35550 | 566 |
| 326 | 20230817 | 143800 | 5218537600 | 35550 | 35600 | 35600 | 35550 | 797 |
| 327 | 20230817 | 143700 | 5190192100 | 35550 | 35600 | 35600 | 35550 | 591 |
| 328 | 20230817 | 143600 | 5169180350 | 35550 | 35600 | 35650 | 35550 | 1651 |
| 329 | 20230817 | 143500 | 5110402200 | 35650 | 35650 | 35700 | 35600 | 654 |
| 330 | 20230817 | 143400 | 5087087200 | 35650 | 35700 | 35700 | 35650 | 150 |
| 331 | 20230817 | 143300 | 5081734400 | 35650 | 35700 | 35700 | 35650 | 109 |
| 332 | 20230817 | 143200 | 5077845150 | 35650 | 35700 | 35700 | 35650 | 445 |
| 333 | 20230817 | 143100 | 5061980250 | 35700 | 35650 | 35700 | 35650 | 1668 |
| 334 | 20230817 | 143000 | 5002512600 | 35650 | 35700 | 35750 | 35650 | 1214 |
| 335 | 20230817 | 142900 | 4959173050 | 35700 | 35750 | 35750 | 35700 | 182 |
| 336 | 20230817 | 142800 | 4952672350 | 35750 | 35700 | 35750 | 35700 | 29 |
| 337 | 20230817 | 142700 | 4951636950 | 35750 | 35750 | 35750 | 35700 | 108 |
| 338 | 20230817 | 142600 | 4947780250 | 35700 | 35700 | 35750 | 35700 | 348 |
| 339 | 20230817 | 142500 | 4935353700 | 35750 | 35750 | 35750 | 35700 | 45 |
| 340 | 20230817 | 142400 | 4933746700 | 35750 | 35800 | 35800 | 35750 | 1174 |
| 341 | 20230817 | 142300 | 4891772650 | 35800 | 35750 | 35800 | 35750 | 89 |
| 342 | 20230817 | 142200 | 4888590450 | 35750 | 35800 | 35800 | 35750 | 97 |
| 343 | 20230817 | 142100 | 4885119250 | 35800 | 35800 | 35800 | 35750 | 60 |
| 344 | 20230817 | 142000 | 4882972000 | 35800 | 35850 | 35850 | 35800 | 893 |
| 345 | 20230817 | 141900 | 4851001800 | 35850 | 35850 | 35850 | 35850 | 67 |
| 346 | 20230817 | 141800 | 4848599850 | 35850 | 35850 | 35850 | 35850 | 7 |
| 347 | 20230817 | 141700 | 4848348900 | 35850 | 35850 | 35850 | 35850 | 82 |
| 348 | 20230817 | 141600 | 4845409200 | 35800 | 35900 | 35900 | 35800 | 183 |
| 349 | 20230817 | 141500 | 4838848650 | 35900 | 35900 | 35900 | 35900 | 11 |
| 350 | 20230817 | 141400 | 4838453750 | 35900 | 35850 | 35900 | 35850 | 66 |
| 351 | 20230817 | 141300 | 4836084650 | 35850 | 35900 | 35900 | 35850 | 18 |
| 352 | 20230817 | 141200 | 4835438500 | 35900 | 35850 | 35900 | 35850 | 264 |
| 353 | 20230817 | 141100 | 4825964950 | 35850 | 35900 | 35900 | 35850 | 375 |
| 354 | 20230817 | 141000 | 4812520450 | 35900 | 35800 | 35900 | 35800 | 403 |
| 355 | 20230817 | 140900 | 4798074200 | 35850 | 35900 | 35900 | 35850 | 219 |
| 356 | 20230817 | 140800 | 4790218100 | 35900 | 35900 | 35900 | 35900 | 56 |
| 357 | 20230817 | 140700 | 4788207700 | 35850 | 35900 | 35900 | 35850 | 326 |
| 358 | 20230817 | 140600 | 4776513950 | 35900 | 35800 | 35950 | 35800 | 404 |
| 359 | 20230817 | 140500 | 4762015200 | 35850 | 35800 | 35850 | 35750 | 676 |
| 360 | 20230817 | 140400 | 4737817550 | 35750 | 35750 | 35800 | 35750 | 40 |
| 361 | 20230817 | 140300 | 4736387400 | 35800 | 35800 | 35800 | 35750 | 389 |
| 362 | 20230817 | 140200 | 4722468600 | 35750 | 35850 | 35850 | 35750 | 25 |
| 363 | 20230817 | 140100 | 4721574200 | 35800 | 35800 | 35850 | 35800 | 109 |
| 364 | 20230817 | 140000 | 4717671750 | 35800 | 35800 | 35850 | 35750 | 163 |
| 365 | 20230817 | 135900 | 4711836700 | 35800 | 35800 | 35850 | 35750 | 138 |
| 366 | 20230817 | 135800 | 4706897350 | 35800 | 35850 | 35850 | 35750 | 489 |
| 367 | 20230817 | 135700 | 4689386450 | 35800 | 35800 | 35800 | 35800 | 315 |
| 368 | 20230817 | 135600 | 4678109450 | 35800 | 35800 | 35900 | 35800 | 474 |
| 369 | 20230817 | 135500 | 4661124900 | 35850 | 35800 | 35850 | 35800 | 224 |
| 370 | 20230817 | 135400 | 4653105250 | 35800 | 35800 | 35850 | 35800 | 66 |
| 371 | 20230817 | 135300 | 4650742200 | 35850 | 35850 | 35850 | 35800 | 426 |
| 372 | 20230817 | 135200 | 4635480950 | 35850 | 35850 | 35900 | 35850 | 88 |
| 373 | 20230817 | 135100 | 4632324300 | 35850 | 35850 | 35950 | 35850 | 512 |
| 374 | 20230817 | 135000 | 4613935650 | 35850 | 35900 | 35900 | 35850 | 261 |
| 375 | 20230817 | 134900 | 4604572300 | 35850 | 35950 | 35950 | 35850 | 69 |
| 376 | 20230817 | 134800 | 4602096750 | 35850 | 35900 | 35900 | 35850 | 179 |
| 377 | 20230817 | 134700 | 4595672200 | 35900 | 35850 | 35950 | 35850 | 728 |
| 378 | 20230817 | 134600 | 4569545400 | 35850 | 35850 | 35900 | 35800 | 325 |
| 379 | 20230817 | 134500 | 4557893950 | 35850 | 35850 | 35900 | 35850 | 283 |
| 380 | 20230817 | 134400 | 4547735500 | 35900 | 35900 | 35950 | 35800 | 565 |
| 381 | 20230817 | 134300 | 4527461650 | 35850 | 35850 | 35900 | 35850 | 44 |
| 382 | 20230817 | 134200 | 4525884000 | 35850 | 35850 | 35900 | 35800 | 277 |
| 383 | 20230817 | 134100 | 4515943250 | 35850 | 35850 | 35900 | 35850 | 1378 |
| 384 | 20230817 | 134000 | 4466540750 | 35850 | 35850 | 35900 | 35850 | 1013 |
| 385 | 20230817 | 133900 | 4430174900 | 35850 | 35900 | 35900 | 35850 | 526 |
| 386 | 20230817 | 133800 | 4411300050 | 35900 | 35950 | 36000 | 35900 | 120 |
| 387 | 20230817 | 133700 | 4406986100 | 36000 | 36000 | 36000 | 35950 | 33 |
| 388 | 20230817 | 133600 | 4405799100 | 35950 | 35950 | 36000 | 35950 | 333 |
| 389 | 20230817 | 133500 | 4393822850 | 35900 | 35950 | 35950 | 35900 | 154 |
| 390 | 20230817 | 133400 | 4388293450 | 35900 | 35950 | 35950 | 35900 | 15 |
| 391 | 20230817 | 133300 | 4387754250 | 35950 | 35950 | 35950 | 35900 | 20 |
| 392 | 20230817 | 133200 | 4387035900 | 35900 | 35950 | 35950 | 35900 | 118 |
| 393 | 20230817 | 133100 | 4382799050 | 35950 | 35950 | 35950 | 35900 | 122 |
| 394 | 20230817 | 133000 | 4378413500 | 35950 | 35950 | 35950 | 35900 | 396 |
| 395 | 20230817 | 132900 | 4364177550 | 35950 | 35950 | 35950 | 35900 | 98 |
| 396 | 20230817 | 132800 | 4360654500 | 36000 | 36000 | 36000 | 35900 | 299 |
| 397 | 20230817 | 132700 | 4349901900 | 36000 | 35950 | 36000 | 35950 | 499 |
| 398 | 20230817 | 132600 | 4331962550 | 35950 | 35950 | 36000 | 35900 | 28 |
| 399 | 20230817 | 132500 | 4330955750 | 35950 | 35950 | 35950 | 35950 | 295 |
| 400 | 20230817 | 132400 | 4320350500 | 35950 | 35950 | 35950 | 35900 | 23 |
| 401 | 20230817 | 132300 | 4319523900 | 35900 | 35950 | 35950 | 35900 | 211 |
| 402 | 20230817 | 132200 | 4311946150 | 36000 | 35850 | 36000 | 35850 | 856 |
| 403 | 20230817 | 132100 | 4281205250 | 35850 | 35850 | 35900 | 35850 | 52 |
| 404 | 20230817 | 132000 | 4279340250 | 35900 | 35900 | 35900 | 35900 | 48 |
| 405 | 20230817 | 131900 | 4277617050 | 35850 | 35850 | 35850 | 35850 | 10 |
| 406 | 20230817 | 131800 | 4277258550 | 35900 | 35900 | 35900 | 35850 | 180 |
| 407 | 20230817 | 131700 | 4270799250 | 35900 | 35850 | 35900 | 35850 | 61 |
| 408 | 20230817 | 131600 | 4268609400 | 35900 | 35850 | 35900 | 35850 | 34 |
| 409 | 20230817 | 131500 | 4267389300 | 35850 | 35850 | 35900 | 35850 | 164 |
| 410 | 20230817 | 131400 | 4261505000 | 35850 | 35850 | 35850 | 35800 | 28 |
| 411 | 20230817 | 131300 | 4260501350 | 35850 | 35900 | 35900 | 35800 | 329 |
| 412 | 20230817 | 131200 | 4248706500 | 35850 | 35850 | 35850 | 35850 | 1 |
| 413 | 20230817 | 131100 | 4248670650 | 35900 | 35900 | 35900 | 35850 | 121 |
| 414 | 20230817 | 131000 | 4244329650 | 35900 | 35900 | 35900 | 35900 | 22 |
| 415 | 20230817 | 130900 | 4243539850 | 35900 | 35800 | 35900 | 35800 | 598 |
| 416 | 20230817 | 130800 | 4222099650 | 35800 | 35850 | 35850 | 35800 | 43 |
| 417 | 20230817 | 130700 | 4220559800 | 35800 | 35800 | 35850 | 35800 | 98 |
| 418 | 20230817 | 130600 | 4217050500 | 35800 | 35800 | 35900 | 35800 | 592 |
| 419 | 20230817 | 130500 | 4195838100 | 35750 | 35800 | 35800 | 35750 | 152 |
| 420 | 20230817 | 130400 | 4190396750 | 35850 | 35800 | 35850 | 35800 | 37 |
| 421 | 20230817 | 130300 | 4189072100 | 35800 | 35850 | 35850 | 35800 | 96 |
| 422 | 20230817 | 130200 | 4185631950 | 35800 | 35900 | 35900 | 35800 | 60 |
| 423 | 20230817 | 130100 | 4183478700 | 35900 | 35950 | 35950 | 35900 | 282 |
| 424 | 20230817 | 130000 | 4173351000 | 36000 | 35950 | 36000 | 35900 | 237 |
| 425 | 20230817 | 125900 | 4164830950 | 35900 | 35950 | 35950 | 35900 | 131 |
| 426 | 20230817 | 125800 | 4160124950 | 35900 | 35800 | 35900 | 35800 | 201 |
| 427 | 20230817 | 125700 | 4152911050 | 35800 | 35900 | 35900 | 35800 | 103 |
| 428 | 20230817 | 125600 | 4149217100 | 35950 | 35900 | 35950 | 35900 | 143 |
| 429 | 20230817 | 125500 | 4144082850 | 35850 | 35800 | 35900 | 35800 | 7 |
| 430 | 20230817 | 125400 | 4143832000 | 35800 | 35800 | 35800 | 35800 | 29 |
| 431 | 20230817 | 125300 | 4142793800 | 35800 | 35850 | 35900 | 35800 | 288 |
| 432 | 20230817 | 125200 | 4132459000 | 35800 | 35800 | 35800 | 35750 | 82 |
| 433 | 20230817 | 125100 | 4129523600 | 35750 | 35900 | 35900 | 35750 | 249 |
| 434 | 20230817 | 125000 | 4120616650 | 35900 | 35850 | 35950 | 35850 | 787 |
| 435 | 20230817 | 124900 | 4092363850 | 35850 | 35800 | 35850 | 35750 | 17 |
| 436 | 20230817 | 124800 | 4091754850 | 35850 | 35750 | 35850 | 35750 | 1173 |
| 437 | 20230817 | 124700 | 4049803600 | 35650 | 35750 | 35750 | 35650 | 615 |
| 438 | 20230817 | 124600 | 4027848050 | 35700 | 35700 | 35750 | 35700 | 18 |
| 439 | 20230817 | 124500 | 4027204900 | 35700 | 35750 | 35750 | 35700 | 133 |
| 440 | 20230817 | 124400 | 4022450400 | 35700 | 35750 | 35750 | 35700 | 100 |
| 441 | 20230817 | 124300 | 4018880250 | 35700 | 35700 | 35750 | 35700 | 41 |
| 442 | 20230817 | 124200 | 4017416350 | 35750 | 35700 | 35750 | 35700 | 112 |
| 443 | 20230817 | 124100 | 4013417400 | 35750 | 35700 | 35750 | 35700 | 18 |
| 444 | 20230817 | 124000 | 4012774550 | 35700 | 35800 | 35800 | 35700 | 1001 |
| 445 | 20230817 | 123900 | 3976987400 | 35800 | 35800 | 35800 | 35800 | 222 |
| 446 | 20230817 | 123800 | 3969039800 | 35750 | 35750 | 35750 | 35750 | 10 |
| 447 | 20230817 | 123700 | 3968682300 | 35800 | 35800 | 35850 | 35800 | 1314 |
| 448 | 20230817 | 123600 | 3921628250 | 35800 | 35800 | 35800 | 35800 | 5 |
| 449 | 20230817 | 123500 | 3921449250 | 35750 | 35750 | 35800 | 35750 | 25 |
| 450 | 20230817 | 123400 | 3920554650 | 35800 | 35800 | 35800 | 35800 | 122 |
| 451 | 20230817 | 123300 | 3916187050 | 35800 | 35650 | 35800 | 35650 | 380 |
| 452 | 20230817 | 123200 | 3902608000 | 35700 | 35650 | 35700 | 35650 | 214 |
| 453 | 20230817 | 123100 | 3894978250 | 35700 | 35650 | 35700 | 35650 | 6 |
| 454 | 20230817 | 123000 | 3894764100 | 35650 | 35700 | 35700 | 35650 | 314 |
| 455 | 20230817 | 122900 | 3883554450 | 35750 | 35750 | 35750 | 35750 | 54 |
| 456 | 20230817 | 122800 | 3881623950 | 35750 | 35750 | 35750 | 35700 | 39 |
| 457 | 20230817 | 122700 | 3880229950 | 35750 | 35750 | 35750 | 35700 | 519 |
| 458 | 20230817 | 122600 | 3861675900 | 35750 | 35750 | 35750 | 35750 | 3 |
| 459 | 20230817 | 122500 | 3861568650 | 35800 | 35800 | 35800 | 35750 | 768 |
| 460 | 20230817 | 122400 | 3834074300 | 35700 | 35750 | 35750 | 35700 | 184 |
| 461 | 20230817 | 122300 | 3827496450 | 35700 | 35700 | 35700 | 35700 | 4 |
| 462 | 20230817 | 122200 | 3827353650 | 35700 | 35700 | 35750 | 35700 | 142 |
| 463 | 20230817 | 122100 | 3822284050 | 35750 | 35750 | 35800 | 35750 | 1466 |
| 464 | 20230817 | 122000 | 3769862250 | 35750 | 35750 | 35750 | 35750 | 91 |
| 465 | 20230817 | 121900 | 3766609000 | 35700 | 35700 | 35750 | 35650 | 197 |
| 466 | 20230817 | 121800 | 3759575300 | 35700 | 35700 | 35700 | 35700 | 12 |
| 467 | 20230817 | 121700 | 3759146900 | 35700 | 35700 | 35700 | 35650 | 222 |
| 468 | 20230817 | 121600 | 3751222150 | 35700 | 35650 | 35700 | 35650 | 110 |
| 469 | 20230817 | 121500 | 3747295650 | 35650 | 35650 | 35650 | 35650 | 12 |
| 470 | 20230817 | 121400 | 3746867850 | 35700 | 35700 | 35700 | 35650 | 236 |
| 471 | 20230817 | 121300 | 3738444700 | 35750 | 35700 | 35750 | 35700 | 154 |
| 472 | 20230817 | 121200 | 3732946750 | 35750 | 35750 | 35750 | 35700 | 10 |
| 473 | 20230817 | 121100 | 3732589450 | 35700 | 35750 | 35750 | 35700 | 109 |
| 474 | 20230817 | 121000 | 3728693150 | 35700 | 35750 | 35750 | 35700 | 57 |
| 475 | 20230817 | 120900 | 3726655550 | 35750 | 35750 | 35750 | 35700 | 1194 |
| 476 | 20230817 | 120800 | 3683971700 | 35750 | 35800 | 35800 | 35750 | 40 |
| 477 | 20230817 | 120700 | 3682541450 | 35800 | 35800 | 35800 | 35800 | 11 |
| 478 | 20230817 | 120600 | 3682147650 | 35750 | 35750 | 35800 | 35750 | 355 |
| 479 | 20230817 | 120500 | 3669456150 | 35700 | 35700 | 35750 | 35700 | 297 |
| 480 | 20230817 | 120400 | 3658838600 | 35750 | 35800 | 35800 | 35750 | 84 |
| 481 | 20230817 | 120300 | 3655835050 | 35800 | 35700 | 35800 | 35700 | 66 |
| 482 | 20230817 | 120200 | 3653475200 | 35750 | 35750 | 35800 | 35750 | 375 |
| 483 | 20230817 | 120100 | 3640068550 | 35750 | 35800 | 35800 | 35750 | 198 |
| 484 | 20230817 | 120000 | 3632981700 | 35800 | 35750 | 35800 | 35700 | 353 |
| 485 | 20230817 | 115900 | 3620361600 | 35750 | 35750 | 35750 | 35750 | 3 |
| 486 | 20230817 | 115800 | 3620254350 | 35800 | 35800 | 35800 | 35750 | 357 |
| 487 | 20230817 | 115700 | 3607483050 | 35850 | 35750 | 35850 | 35750 | 300 |
| 488 | 20230817 | 115600 | 3596736400 | 35800 | 35850 | 35850 | 35800 | 453 |
| 489 | 20230817 | 115500 | 3580518800 | 35850 | 35800 | 35850 | 35800 | 57 |
| 490 | 20230817 | 115400 | 3578478050 | 35800 | 35850 | 35850 | 35800 | 279 |
| 491 | 20230817 | 115300 | 3568481800 | 35900 | 35850 | 35900 | 35850 | 364 |
| 492 | 20230817 | 115200 | 3555427800 | 35850 | 35800 | 35850 | 35800 | 204 |
| 493 | 20230817 | 115100 | 3548114800 | 35850 | 35850 | 35850 | 35800 | 421 |
| 494 | 20230817 | 115000 | 3533037400 | 35900 | 35800 | 35900 | 35800 | 67 |
| 495 | 20230817 | 114900 | 3530635450 | 35850 | 35800 | 35850 | 35800 | 125 |
| 496 | 20230817 | 114800 | 3526154450 | 35850 | 35850 | 35850 | 35850 | 76 |
| 497 | 20230817 | 114700 | 3523429850 | 35850 | 35900 | 35900 | 35850 | 57 |
| 498 | 20230817 | 114600 | 3521383750 | 35900 | 35950 | 35950 | 35900 | 22 |
| 499 | 20230817 | 114500 | 3520593050 | 35900 | 35950 | 35950 | 35900 | 228 |
| 500 | 20230817 | 114400 | 3512396600 | 35950 | 35950 | 36000 | 35950 | 9 |
| 501 | 20230817 | 114300 | 3512072850 | 36000 | 36000 | 36000 | 36000 | 66 |
| 502 | 20230817 | 114200 | 3509696850 | 36000 | 36000 | 36000 | 35950 | 16 |
| 503 | 20230817 | 114100 | 3509121050 | 36000 | 35950 | 36000 | 35950 | 6 |
| 504 | 20230817 | 114000 | 3508905300 | 36000 | 35900 | 36000 | 35900 | 95 |
| 505 | 20230817 | 113900 | 3505490000 | 35950 | 35950 | 35950 | 35950 | 111 |
| 506 | 20230817 | 113800 | 3501499550 | 35950 | 35900 | 35950 | 35900 | 13 |
| 507 | 20230817 | 113700 | 3501032600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 508 | 20230817 | 113600 | 3501032600 | 35950 | 35900 | 35950 | 35900 | 141 |
| 509 | 20230817 | 113500 | 3495969950 | 35900 | 35850 | 35950 | 35850 | 175 |
| 510 | 20230817 | 113400 | 3489692600 | 35800 | 35850 | 35850 | 35800 | 13 |
| 511 | 20230817 | 113300 | 3489226600 | 35800 | 35850 | 35850 | 35800 | 9 |
| 512 | 20230817 | 113200 | 3488904150 | 35900 | 35850 | 35900 | 35850 | 27 |
| 513 | 20230817 | 113100 | 3487935650 | 35850 | 35800 | 35850 | 35750 | 618 |
| 514 | 20230817 | 113000 | 3465798400 | 35750 | 35750 | 35750 | 35750 | 25 |
| 515 | 20230817 | 112900 | 3464904650 | 35750 | 35750 | 35750 | 35750 | 126 |
| 516 | 20230817 | 112800 | 3460400150 | 35700 | 35700 | 35700 | 35700 | 15 |
| 517 | 20230817 | 112700 | 3459864650 | 35750 | 35750 | 35750 | 35750 | 287 |
| 518 | 20230817 | 112600 | 3449604400 | 35700 | 35750 | 35750 | 35700 | 175 |
| 519 | 20230817 | 112500 | 3443354050 | 35800 | 35800 | 35800 | 35800 | 16 |
| 520 | 20230817 | 112400 | 3442781250 | 35750 | 35800 | 35800 | 35750 | 242 |
| 521 | 20230817 | 112300 | 3434129600 | 35800 | 35800 | 35800 | 35800 | 6 |
| 522 | 20230817 | 112200 | 3433914800 | 35800 | 35800 | 35800 | 35800 | 461 |
| 523 | 20230817 | 112100 | 3417411000 | 35850 | 35850 | 35850 | 35850 | 16 |
| 524 | 20230817 | 112000 | 3416837400 | 35800 | 35750 | 35850 | 35750 | 654 |
| 525 | 20230817 | 111900 | 3393442400 | 35750 | 35750 | 35750 | 35750 | 99 |
| 526 | 20230817 | 111800 | 3389903150 | 35750 | 35750 | 35800 | 35700 | 337 |
| 527 | 20230817 | 111700 | 3377845950 | 35800 | 35800 | 35800 | 35700 | 446 |
| 528 | 20230817 | 111600 | 3361882350 | 35800 | 35800 | 35850 | 35800 | 78 |
| 529 | 20230817 | 111500 | 3359089850 | 35800 | 35800 | 35850 | 35800 | 304 |
| 530 | 20230817 | 111400 | 3348205900 | 35800 | 35700 | 35800 | 35700 | 446 |
| 531 | 20230817 | 111300 | 3332266450 | 35700 | 35650 | 35700 | 35650 | 155 |
| 532 | 20230817 | 111200 | 3326740450 | 35700 | 35700 | 35700 | 35650 | 179 |
| 533 | 20230817 | 111100 | 3320350200 | 35700 | 35600 | 35700 | 35600 | 130 |
| 534 | 20230817 | 111000 | 3315715700 | 35600 | 35700 | 35700 | 35550 | 4569 |
| 535 | 20230817 | 110900 | 3153076950 | 35700 | 35750 | 35750 | 35700 | 1787 |
| 536 | 20230817 | 110800 | 3089275400 | 35750 | 35800 | 35800 | 35700 | 1183 |
| 537 | 20230817 | 110700 | 3047033650 | 35750 | 35750 | 35750 | 35750 | 1005 |
| 538 | 20230817 | 110600 | 3011104900 | 35750 | 35750 | 35750 | 35700 | 1214 |
| 539 | 20230817 | 110500 | 2967704450 | 35800 | 35750 | 35800 | 35750 | 158 |
| 540 | 20230817 | 110400 | 2962055700 | 35750 | 35800 | 35800 | 35700 | 617 |
| 541 | 20230817 | 110300 | 2939997950 | 35800 | 35800 | 35800 | 35750 | 104 |
| 542 | 20230817 | 110200 | 2936278350 | 35800 | 35850 | 35850 | 35800 | 184 |
| 543 | 20230817 | 110100 | 2929688650 | 35850 | 35850 | 35850 | 35850 | 20 |
| 544 | 20230817 | 110000 | 2928971650 | 35800 | 35850 | 35850 | 35800 | 8 |
| 545 | 20230817 | 105900 | 2928684900 | 35850 | 35900 | 35900 | 35850 | 56 |
| 546 | 20230817 | 105800 | 2926676800 | 35850 | 35800 | 35850 | 35800 | 228 |
| 547 | 20230817 | 105700 | 2918508150 | 35800 | 35800 | 35800 | 35800 | 21 |
| 548 | 20230817 | 105600 | 2917756350 | 35800 | 35800 | 35800 | 35800 | 12 |
| 549 | 20230817 | 105500 | 2917326750 | 35800 | 35750 | 35800 | 35750 | 199 |
| 550 | 20230817 | 105400 | 2910209550 | 35750 | 35800 | 35800 | 35750 | 43 |
| 551 | 20230817 | 105300 | 2908671650 | 35850 | 35900 | 35900 | 35850 | 380 |
| 552 | 20230817 | 105200 | 2895044100 | 35850 | 35800 | 35850 | 35750 | 517 |
| 553 | 20230817 | 105100 | 2876537450 | 35850 | 35900 | 35900 | 35750 | 658 |
| 554 | 20230817 | 105000 | 2852968500 | 35950 | 35900 | 35950 | 35900 | 129 |
| 555 | 20230817 | 104900 | 2848335450 | 35900 | 35900 | 35900 | 35850 | 45 |
| 556 | 20230817 | 104800 | 2846721450 | 35900 | 35850 | 35950 | 35850 | 305 |
| 557 | 20230817 | 104700 | 2835773550 | 35850 | 35850 | 35900 | 35800 | 280 |
| 558 | 20230817 | 104600 | 2825734100 | 35850 | 35800 | 35850 | 35800 | 182 |
| 559 | 20230817 | 104500 | 2819211900 | 35850 | 35850 | 35850 | 35850 | 6 |
| 560 | 20230817 | 104400 | 2818996800 | 35800 | 35850 | 35850 | 35800 | 9 |
| 561 | 20230817 | 104300 | 2818674200 | 35900 | 35900 | 35900 | 35900 | 111 |
| 562 | 20230817 | 104200 | 2814689300 | 35900 | 35900 | 35950 | 35900 | 573 |
| 563 | 20230817 | 104100 | 2794104350 | 35850 | 35800 | 35850 | 35800 | 575 |
| 564 | 20230817 | 104000 | 2773499300 | 35800 | 35800 | 35800 | 35800 | 22 |
| 565 | 20230817 | 103900 | 2772711700 | 35800 | 35800 | 35800 | 35800 | 1170 |
| 566 | 20230817 | 103800 | 2730825700 | 35850 | 35750 | 35900 | 35750 | 880 |
| 567 | 20230817 | 103700 | 2699286050 | 35750 | 35800 | 35800 | 35750 | 24 |
| 568 | 20230817 | 103600 | 2698427450 | 35800 | 35800 | 35800 | 35800 | 5 |
| 569 | 20230817 | 103500 | 2698248450 | 35750 | 35750 | 35750 | 35750 | 71 |
| 570 | 20230817 | 103400 | 2695710200 | 35750 | 35700 | 35750 | 35700 | 645 |
| 571 | 20230817 | 103300 | 2672677250 | 35700 | 35600 | 35700 | 35600 | 253 |
| 572 | 20230817 | 103200 | 2663651550 | 35650 | 35650 | 35650 | 35650 | 223 |
| 573 | 20230817 | 103100 | 2655701600 | 35600 | 35600 | 35600 | 35600 | 186 |
| 574 | 20230817 | 103000 | 2649080000 | 35650 | 35650 | 35650 | 35600 | 26 |
| 575 | 20230817 | 102900 | 2648153400 | 35600 | 35600 | 35650 | 35600 | 556 |
| 576 | 20230817 | 102800 | 2628356100 | 35550 | 35650 | 35650 | 35550 | 2342 |
| 577 | 20230817 | 102700 | 2544915350 | 35700 | 35700 | 35700 | 35700 | 14 |
| 578 | 20230817 | 102600 | 2544415550 | 35700 | 35700 | 35700 | 35650 | 555 |
| 579 | 20230817 | 102500 | 2524612450 | 35700 | 35700 | 35700 | 35700 | 54 |
| 580 | 20230817 | 102400 | 2522684650 | 35700 | 35650 | 35700 | 35650 | 474 |
| 581 | 20230817 | 102300 | 2505781550 | 35600 | 35650 | 35650 | 35600 | 366 |
| 582 | 20230817 | 102200 | 2492748950 | 35650 | 35650 | 35700 | 35650 | 912 |
| 583 | 20230817 | 102100 | 2460235900 | 35700 | 35700 | 35700 | 35650 | 573 |
| 584 | 20230817 | 102000 | 2439780100 | 35700 | 35700 | 35700 | 35700 | 19 |
| 585 | 20230817 | 101900 | 2439101800 | 35700 | 35700 | 35700 | 35650 | 954 |
| 586 | 20230817 | 101800 | 2405071900 | 35650 | 35700 | 35700 | 35650 | 940 |
| 587 | 20230817 | 101700 | 2371525200 | 35750 | 35700 | 35750 | 35700 | 216 |
| 588 | 20230817 | 101600 | 2363811550 | 35700 | 35850 | 35850 | 35700 | 514 |
| 589 | 20230817 | 101500 | 2345441950 | 35750 | 35800 | 35800 | 35750 | 437 |
| 590 | 20230817 | 101400 | 2329811600 | 35800 | 35800 | 35800 | 35800 | 177 |
| 591 | 20230817 | 101300 | 2323475000 | 35800 | 35800 | 35800 | 35800 | 0 |
| 592 | 20230817 | 101200 | 2323475000 | 35800 | 35800 | 35800 | 35750 | 1480 |
| 593 | 20230817 | 101100 | 2270505000 | 35850 | 35850 | 35900 | 35850 | 156 |
| 594 | 20230817 | 101000 | 2264912250 | 35850 | 35950 | 35950 | 35850 | 684 |
| 595 | 20230817 | 100900 | 2240376250 | 35950 | 36100 | 36100 | 35950 | 352 |
| 596 | 20230817 | 100800 | 2227701550 | 36050 | 36050 | 36050 | 36050 | 429 |
| 597 | 20230817 | 100700 | 2212236100 | 36050 | 36000 | 36050 | 36000 | 146 |
| 598 | 20230817 | 100600 | 2206978100 | 36000 | 35950 | 36000 | 35950 | 290 |
| 599 | 20230817 | 100500 | 2196546200 | 35950 | 35950 | 35950 | 35950 | 303 |
| 600 | 20230817 | 100400 | 2185653350 | 36000 | 36050 | 36050 | 36000 | 330 |
| 601 | 20230817 | 100300 | 2173771950 | 36050 | 36050 | 36050 | 36050 | 213 |
| 602 | 20230817 | 100200 | 2166093300 | 36050 | 35900 | 36050 | 35900 | 2185 |
| 603 | 20230817 | 100100 | 2087556050 | 35850 | 35900 | 35900 | 35850 | 7 |
| 604 | 20230817 | 100000 | 2087304800 | 35850 | 35850 | 35900 | 35850 | 455 |
| 605 | 20230817 | 095900 | 2070983050 | 35850 | 35850 | 35850 | 35850 | 114 |
| 606 | 20230817 | 095800 | 2066896150 | 35900 | 35850 | 35900 | 35850 | 215 |
| 607 | 20230817 | 095700 | 2059187750 | 35850 | 35850 | 35850 | 35850 | 11 |
| 608 | 20230817 | 095600 | 2058793400 | 35850 | 35850 | 35850 | 35800 | 186 |
| 609 | 20230817 | 095500 | 2052134350 | 35850 | 35850 | 35850 | 35850 | 16 |
| 610 | 20230817 | 095400 | 2051560750 | 35850 | 35850 | 35850 | 35850 | 336 |
| 611 | 20230817 | 095300 | 2039515150 | 35850 | 35900 | 35900 | 35850 | 168 |
| 612 | 20230817 | 095200 | 2033490150 | 35950 | 35950 | 35950 | 35950 | 12 |
| 613 | 20230817 | 095100 | 2033058750 | 35900 | 35900 | 35950 | 35850 | 846 |
| 614 | 20230817 | 095000 | 2002704300 | 35900 | 35950 | 35950 | 35900 | 351 |
| 615 | 20230817 | 094900 | 1990096000 | 36000 | 35950 | 36000 | 35950 | 123 |
| 616 | 20230817 | 094800 | 1985672700 | 35900 | 35900 | 35950 | 35900 | 569 |
| 617 | 20230817 | 094700 | 1965244050 | 35900 | 35850 | 35900 | 35850 | 83 |
| 618 | 20230817 | 094600 | 1962264450 | 35850 | 36050 | 36050 | 35850 | 1130 |
| 619 | 20230817 | 094500 | 1921607300 | 36050 | 36100 | 36150 | 36050 | 652 |
| 620 | 20230817 | 094400 | 1898066750 | 36100 | 36100 | 36150 | 36100 | 543 |
| 621 | 20230817 | 094300 | 1878462500 | 36100 | 36050 | 36100 | 36050 | 456 |
| 622 | 20230817 | 094200 | 1862018450 | 36000 | 36050 | 36050 | 36000 | 206 |
| 623 | 20230817 | 094100 | 1854597250 | 36050 | 36100 | 36200 | 36050 | 742 |
| 624 | 20230817 | 094000 | 1827787050 | 36150 | 36250 | 36250 | 36100 | 430 |
| 625 | 20230817 | 093900 | 1812216200 | 36250 | 36350 | 36350 | 36250 | 155 |
| 626 | 20230817 | 093800 | 1806595300 | 36300 | 36300 | 36300 | 36250 | 468 |
| 627 | 20230817 | 093700 | 1789607050 | 36300 | 36300 | 36350 | 36250 | 1163 |
| 628 | 20230817 | 093600 | 1747364450 | 36300 | 36150 | 36300 | 36150 | 1427 |
| 629 | 20230817 | 093500 | 1695679100 | 36150 | 36150 | 36150 | 36150 | 299 |
| 630 | 20230817 | 093400 | 1684870250 | 36150 | 36050 | 36150 | 35900 | 1129 |
| 631 | 20230817 | 093300 | 1644227300 | 36000 | 36050 | 36050 | 36000 | 314 |
| 632 | 20230817 | 093200 | 1632917200 | 36000 | 36000 | 36050 | 35950 | 609 |
| 633 | 20230817 | 093100 | 1610993050 | 36050 | 36000 | 36050 | 35950 | 1311 |
| 634 | 20230817 | 093000 | 1563827750 | 36050 | 36050 | 36100 | 35750 | 6648 |
| 635 | 20230817 | 092900 | 1325456700 | 36100 | 36050 | 36100 | 36050 | 237 |
| 636 | 20230817 | 092800 | 1316904150 | 36100 | 36250 | 36250 | 36100 | 454 |
| 637 | 20230817 | 092700 | 1300484150 | 36250 | 36200 | 36250 | 36150 | 711 |
| 638 | 20230817 | 092600 | 1274727150 | 36200 | 36200 | 36250 | 36200 | 1209 |
| 639 | 20230817 | 092500 | 1230916350 | 36250 | 36000 | 36250 | 36000 | 1327 |
| 640 | 20230817 | 092400 | 1182997700 | 36050 | 36050 | 36050 | 36000 | 141 |
| 641 | 20230817 | 092300 | 1177916800 | 36050 | 36000 | 36100 | 35950 | 1758 |
| 642 | 20230817 | 092200 | 1114669050 | 36000 | 35900 | 36050 | 35850 | 4380 |
| 643 | 20230817 | 092100 | 957349000 | 35850 | 35950 | 35950 | 35850 | 659 |
| 644 | 20230817 | 092000 | 933686700 | 36000 | 36000 | 36000 | 35950 | 160 |
| 645 | 20230817 | 091900 | 927926800 | 36000 | 36100 | 36100 | 36000 | 894 |
| 646 | 20230817 | 091800 | 895695400 | 36150 | 36100 | 36200 | 36100 | 1368 |
| 647 | 20230817 | 091700 | 846257600 | 36050 | 36000 | 36050 | 36000 | 606 |
| 648 | 20230817 | 091600 | 824423650 | 36000 | 36050 | 36150 | 36000 | 1515 |
| 649 | 20230817 | 091500 | 769745900 | 36000 | 36050 | 36100 | 35950 | 558 |
| 650 | 20230817 | 091400 | 749647300 | 36050 | 35800 | 36150 | 35800 | 2505 |
| 651 | 20230817 | 091300 | 659513550 | 35800 | 35750 | 35800 | 35750 | 335 |
| 652 | 20230817 | 091200 | 647524100 | 35750 | 35800 | 35850 | 35750 | 281 |
| 653 | 20230817 | 091100 | 637459250 | 35800 | 35550 | 35850 | 35500 | 1256 |
| 654 | 20230817 | 091000 | 592658700 | 35500 | 35400 | 35500 | 35400 | 1509 |
| 655 | 20230817 | 090900 | 539210450 | 35400 | 35450 | 35450 | 35400 | 1384 |
| 656 | 20230817 | 090800 | 490169200 | 35500 | 35600 | 35600 | 35450 | 1963 |
| 657 | 20230817 | 090700 | 420377700 | 35600 | 35650 | 35650 | 35600 | 3039 |
| 658 | 20230817 | 090600 | 312146750 | 35700 | 35800 | 35850 | 35700 | 2198 |
| 659 | 20230817 | 090500 | 233584350 | 35850 | 35800 | 36000 | 35800 | 1238 |
| 660 | 20230817 | 090400 | 189218700 | 35750 | 35750 | 35750 | 35700 | 646 |
| 661 | 20230817 | 090300 | 166129000 | 35750 | 35650 | 35800 | 35650 | 678 |
| 662 | 20230817 | 090200 | 141928500 | 35650 | 35900 | 35900 | 35650 | 1511 |
| 663 | 20230817 | 090100 | 87845350 | 35950 | 36000 | 36000 | 35900 | 1065 |
| 664 | 20230817 | 090000 | 49553800 | 36000 | 35950 | 36050 | 35950 | 1377 |