36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 200100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 10547 |
| 3 | 20230818 | 200000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20230818 | 195900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20230818 | 195800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20230818 | 195700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20230818 | 195600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20230818 | 195500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20230818 | 195400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20230818 | 195300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20230818 | 195200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20230818 | 195100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20230818 | 195000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20230818 | 194900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20230818 | 194800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20230818 | 194700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20230818 | 194600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20230818 | 194500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20230818 | 194400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20230818 | 194300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20230818 | 194200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20230818 | 194100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20230818 | 194000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20230818 | 193900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20230818 | 193800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20230818 | 193700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20230818 | 193600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20230818 | 193500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20230818 | 193400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20230818 | 193300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20230818 | 193200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20230818 | 193100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 10547 |
| 33 | 20230818 | 193000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20230818 | 192900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20230818 | 192800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20230818 | 192700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20230818 | 192600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20230818 | 192500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20230818 | 192400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20230818 | 192300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20230818 | 192200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20230818 | 192100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20230818 | 192000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20230818 | 191900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20230818 | 191800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20230818 | 191700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20230818 | 191600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20230818 | 191500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20230818 | 191400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20230818 | 191300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20230818 | 191200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20230818 | 191100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20230818 | 191000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20230818 | 190900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20230818 | 190800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20230818 | 190700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20230818 | 190600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20230818 | 190500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20230818 | 190400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20230818 | 190300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20230818 | 190200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20230818 | 190100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 10547 |
| 63 | 20230818 | 190000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20230818 | 185900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20230818 | 185800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20230818 | 185700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20230818 | 185600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20230818 | 185500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20230818 | 185400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20230818 | 185300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20230818 | 185200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20230818 | 185100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20230818 | 185000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20230818 | 184900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20230818 | 184800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20230818 | 184700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20230818 | 184600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20230818 | 184500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20230818 | 184400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20230818 | 184300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20230818 | 184200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20230818 | 184100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20230818 | 184000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20230818 | 183900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20230818 | 183800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20230818 | 183700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20230818 | 183600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20230818 | 183500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20230818 | 183400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20230818 | 183300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20230818 | 183200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20230818 | 183100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 10547 |
| 93 | 20230818 | 183000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20230818 | 182900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20230818 | 182800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20230818 | 182700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20230818 | 182600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20230818 | 182500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20230818 | 182400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20230818 | 182300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20230818 | 182200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20230818 | 182100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20230818 | 182000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20230818 | 181900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20230818 | 181800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20230818 | 181700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20230818 | 181600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20230818 | 181500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20230818 | 181400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20230818 | 181300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20230818 | 181200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20230818 | 181100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20230818 | 181000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20230818 | 180900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20230818 | 180800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20230818 | 180700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20230818 | 180600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20230818 | 180500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20230818 | 180400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20230818 | 180300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20230818 | 180200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20230818 | 180100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 10547 |
| 123 | 20230818 | 180000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20230818 | 175900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20230818 | 175800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20230818 | 175700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20230818 | 175600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20230818 | 175500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20230818 | 175400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20230818 | 175300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20230818 | 175200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20230818 | 175100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20230818 | 175000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20230818 | 174900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20230818 | 174800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20230818 | 174700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20230818 | 174600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20230818 | 174500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20230818 | 174400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20230818 | 174300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20230818 | 174200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20230818 | 174100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20230818 | 174000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20230818 | 173900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20230818 | 173800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20230818 | 173700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20230818 | 173600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20230818 | 173500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20230818 | 173400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20230818 | 173300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20230818 | 173200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20230818 | 173100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 10547 |
| 153 | 20230818 | 173000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20230818 | 172900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20230818 | 172800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20230818 | 172700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20230818 | 172600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20230818 | 172500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20230818 | 172400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20230818 | 172300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20230818 | 172200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20230818 | 172100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20230818 | 172000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20230818 | 171900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20230818 | 171800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20230818 | 171700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20230818 | 171600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20230818 | 171500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20230818 | 171400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20230818 | 171300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20230818 | 171200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20230818 | 171100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20230818 | 171000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20230818 | 170900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20230818 | 170800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20230818 | 170700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20230818 | 170600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20230818 | 170500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20230818 | 170400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20230818 | 170300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20230818 | 170200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20230818 | 170100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 10547 |
| 183 | 20230818 | 170000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20230818 | 165900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20230818 | 165800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20230818 | 165700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20230818 | 165600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20230818 | 165500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20230818 | 165400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20230818 | 165300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20230818 | 165200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20230818 | 165100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20230818 | 165000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20230818 | 164900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20230818 | 164800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20230818 | 164700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20230818 | 164600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20230818 | 164500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20230818 | 164400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20230818 | 164300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20230818 | 164200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20230818 | 164100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20230818 | 164000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20230818 | 163900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20230818 | 163800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20230818 | 163700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20230818 | 163600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20230818 | 163500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20230818 | 163400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20230818 | 163300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20230818 | 163200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20230818 | 163100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 10547 |
| 213 | 20230818 | 163000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20230818 | 162900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20230818 | 162800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20230818 | 162700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20230818 | 162600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20230818 | 162500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20230818 | 162400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20230818 | 162300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20230818 | 162200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20230818 | 162100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20230818 | 162000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20230818 | 161900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20230818 | 161800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20230818 | 161700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20230818 | 161600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20230818 | 161500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20230818 | 161400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20230818 | 161300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20230818 | 161200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20230818 | 161100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20230818 | 161000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20230818 | 160900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20230818 | 160800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20230818 | 160700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20230818 | 160600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 238 | 20230818 | 160500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20230818 | 160400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20230818 | 160300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20230818 | 160200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20230818 | 160100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 10547 |
| 243 | 20230818 | 160000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 244 | 20230818 | 155900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20230818 | 155800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20230818 | 155700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20230818 | 155600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20230818 | 155500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20230818 | 155400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 250 | 20230818 | 155300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 251 | 20230818 | 155200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 252 | 20230818 | 155100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 253 | 20230818 | 155000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 254 | 20230818 | 154900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 255 | 20230818 | 154800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 256 | 20230818 | 154700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 257 | 20230818 | 154600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 258 | 20230818 | 154500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 259 | 20230818 | 154400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 260 | 20230818 | 154300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 261 | 20230818 | 154200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 262 | 20230818 | 154100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 263 | 20230818 | 154000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 264 | 20230818 | 153900 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 265 | 20230818 | 153800 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 266 | 20230818 | 153700 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 267 | 20230818 | 153600 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 268 | 20230818 | 153500 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 269 | 20230818 | 153400 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 270 | 20230818 | 153300 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 271 | 20230818 | 153200 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 272 | 20230818 | 153100 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 10547 |
| 273 | 20230818 | 153000 | 20803026350 | 39800 | 39800 | 39800 | 39800 | 10547 |
| 274 | 20230818 | 152900 | 20383255750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 275 | 20230818 | 152800 | 20383255750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 276 | 20230818 | 152700 | 20383255750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 277 | 20230818 | 152600 | 20383255750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 278 | 20230818 | 152500 | 20383255750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 279 | 20230818 | 152400 | 20383255750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 280 | 20230818 | 152300 | 20383255750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 281 | 20230818 | 152200 | 20383255750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 282 | 20230818 | 152100 | 20383255750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 283 | 20230818 | 152000 | 20383255750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 284 | 20230818 | 151900 | 20383255750 | 39900 | 39850 | 39900 | 39800 | 2524 |
| 285 | 20230818 | 151800 | 20282727950 | 39850 | 39850 | 39850 | 39800 | 531 |
| 286 | 20230818 | 151700 | 20261575300 | 39850 | 39800 | 39850 | 39800 | 718 |
| 287 | 20230818 | 151600 | 20232975000 | 39850 | 39850 | 39850 | 39800 | 813 |
| 288 | 20230818 | 151500 | 20200591950 | 39850 | 39850 | 39850 | 39850 | 1247 |
| 289 | 20230818 | 151400 | 20150899000 | 39850 | 39850 | 39850 | 39800 | 1440 |
| 290 | 20230818 | 151300 | 20093525700 | 39850 | 39850 | 39900 | 39850 | 747 |
| 291 | 20230818 | 151200 | 20063756450 | 39850 | 39900 | 39900 | 39850 | 1039 |
| 292 | 20230818 | 151100 | 20022346800 | 39900 | 39900 | 39900 | 39850 | 616 |
| 293 | 20230818 | 151000 | 19997773100 | 39900 | 39850 | 39900 | 39850 | 2068 |
| 294 | 20230818 | 150900 | 19915282400 | 39900 | 39900 | 39900 | 39850 | 381 |
| 295 | 20230818 | 150800 | 19900088550 | 39900 | 39900 | 39900 | 39850 | 109 |
| 296 | 20230818 | 150700 | 19895744450 | 39900 | 39850 | 39900 | 39850 | 384 |
| 297 | 20230818 | 150600 | 19880425400 | 39850 | 39850 | 39900 | 39850 | 398 |
| 298 | 20230818 | 150500 | 19864565050 | 39850 | 39850 | 39900 | 39850 | 391 |
| 299 | 20230818 | 150400 | 19848983600 | 39850 | 39850 | 39850 | 39850 | 494 |
| 300 | 20230818 | 150300 | 19829297700 | 39800 | 39850 | 39850 | 39800 | 807 |
| 301 | 20230818 | 150200 | 19797146900 | 39850 | 39850 | 39850 | 39800 | 1860 |
| 302 | 20230818 | 150100 | 19723053550 | 39900 | 39850 | 39900 | 39850 | 738 |
| 303 | 20230818 | 150000 | 19693643450 | 39850 | 39900 | 39900 | 39850 | 469 |
| 304 | 20230818 | 145900 | 19674950050 | 39850 | 39900 | 39900 | 39850 | 752 |
| 305 | 20230818 | 145800 | 19644982350 | 39850 | 39800 | 39850 | 39800 | 1533 |
| 306 | 20230818 | 145700 | 19583892400 | 39850 | 39850 | 39850 | 39800 | 1519 |
| 307 | 20230818 | 145600 | 19523393350 | 39850 | 39850 | 39850 | 39800 | 968 |
| 308 | 20230818 | 145500 | 19484827850 | 39850 | 39800 | 39850 | 39800 | 452 |
| 309 | 20230818 | 145400 | 19466820750 | 39800 | 39850 | 39850 | 39800 | 505 |
| 310 | 20230818 | 145300 | 19446704100 | 39850 | 39850 | 39850 | 39800 | 850 |
| 311 | 20230818 | 145200 | 19412837800 | 39850 | 39800 | 39850 | 39800 | 1408 |
| 312 | 20230818 | 145100 | 19356795250 | 39850 | 39850 | 39850 | 39800 | 825 |
| 313 | 20230818 | 145000 | 19323957650 | 39850 | 39850 | 39850 | 39800 | 1658 |
| 314 | 20230818 | 144900 | 19257887600 | 39850 | 39850 | 39900 | 39850 | 819 |
| 315 | 20230818 | 144800 | 19225238350 | 39850 | 39850 | 39900 | 39850 | 461 |
| 316 | 20230818 | 144700 | 19206852150 | 39850 | 39900 | 39900 | 39850 | 153 |
| 317 | 20230818 | 144600 | 19200750550 | 39900 | 39850 | 39900 | 39850 | 649 |
| 318 | 20230818 | 144500 | 19174873650 | 39850 | 39850 | 39900 | 39850 | 2099 |
| 319 | 20230818 | 144400 | 19091227500 | 39900 | 39900 | 39900 | 39850 | 2349 |
| 320 | 20230818 | 144300 | 18997512400 | 39900 | 39850 | 39900 | 39850 | 52 |
| 321 | 20230818 | 144200 | 18995439600 | 39850 | 39900 | 39900 | 39850 | 214 |
| 322 | 20230818 | 144100 | 18986908700 | 39900 | 39850 | 39900 | 39850 | 167 |
| 323 | 20230818 | 144000 | 18980253250 | 39850 | 39900 | 39900 | 39850 | 1054 |
| 324 | 20230818 | 143900 | 18938249900 | 39850 | 39900 | 39900 | 39850 | 226 |
| 325 | 20230818 | 143800 | 18929240400 | 39900 | 39900 | 39900 | 39850 | 157 |
| 326 | 20230818 | 143700 | 18922980000 | 39900 | 39900 | 39900 | 39850 | 897 |
| 327 | 20230818 | 143600 | 18887205000 | 39900 | 39850 | 39900 | 39850 | 901 |
| 328 | 20230818 | 143500 | 18851276350 | 39850 | 39900 | 39900 | 39850 | 982 |
| 329 | 20230818 | 143400 | 18812139500 | 39900 | 39900 | 39950 | 39850 | 2522 |
| 330 | 20230818 | 143300 | 18711572400 | 39850 | 39900 | 39900 | 39850 | 1761 |
| 331 | 20230818 | 143200 | 18641367100 | 39900 | 39900 | 39950 | 39850 | 760 |
| 332 | 20230818 | 143100 | 18611042600 | 39900 | 39850 | 39900 | 39850 | 1281 |
| 333 | 20230818 | 143000 | 18559966050 | 39850 | 39900 | 39900 | 39850 | 204 |
| 334 | 20230818 | 142900 | 18551833150 | 39900 | 39900 | 39900 | 39850 | 660 |
| 335 | 20230818 | 142800 | 18525504400 | 39850 | 39900 | 39950 | 39850 | 1041 |
| 336 | 20230818 | 142700 | 18483981150 | 39850 | 39850 | 39900 | 39850 | 463 |
| 337 | 20230818 | 142600 | 18465509050 | 39900 | 39900 | 39900 | 39850 | 383 |
| 338 | 20230818 | 142500 | 18450229850 | 39900 | 39850 | 39900 | 39850 | 175 |
| 339 | 20230818 | 142400 | 18443249450 | 39900 | 39900 | 39900 | 39850 | 428 |
| 340 | 20230818 | 142300 | 18426176350 | 39900 | 39850 | 39900 | 39850 | 290 |
| 341 | 20230818 | 142200 | 18414606350 | 39900 | 39900 | 39900 | 39850 | 244 |
| 342 | 20230818 | 142100 | 18404872200 | 39900 | 39850 | 39900 | 39850 | 1979 |
| 343 | 20230818 | 142000 | 18325956500 | 39850 | 39900 | 39900 | 39850 | 603 |
| 344 | 20230818 | 141900 | 18301896850 | 39900 | 39950 | 39950 | 39900 | 1236 |
| 345 | 20230818 | 141800 | 18252579450 | 39900 | 39950 | 39950 | 39900 | 102 |
| 346 | 20230818 | 141700 | 18248508700 | 39950 | 39950 | 39950 | 39900 | 434 |
| 347 | 20230818 | 141600 | 18231180400 | 39950 | 39900 | 39950 | 39900 | 128 |
| 348 | 20230818 | 141500 | 18226071800 | 39900 | 39950 | 39950 | 39900 | 92 |
| 349 | 20230818 | 141400 | 18222400000 | 39950 | 39950 | 39950 | 39950 | 102 |
| 350 | 20230818 | 141300 | 18218325100 | 39950 | 39900 | 39950 | 39900 | 113 |
| 351 | 20230818 | 141200 | 18213813550 | 39900 | 39950 | 39950 | 39900 | 172 |
| 352 | 20230818 | 141100 | 18206943350 | 39900 | 39900 | 39950 | 39900 | 245 |
| 353 | 20230818 | 141000 | 18197160050 | 39900 | 39900 | 39950 | 39900 | 309 |
| 354 | 20230818 | 140900 | 18184815700 | 39950 | 40000 | 40000 | 39900 | 454 |
| 355 | 20230818 | 140800 | 18166689150 | 39900 | 39950 | 39950 | 39900 | 81 |
| 356 | 20230818 | 140700 | 18163453750 | 39950 | 39900 | 39950 | 39900 | 323 |
| 357 | 20230818 | 140600 | 18150550150 | 39900 | 39900 | 39950 | 39900 | 146 |
| 358 | 20230818 | 140500 | 18144723350 | 39900 | 39950 | 39950 | 39900 | 502 |
| 359 | 20230818 | 140400 | 18124687300 | 39950 | 39950 | 39950 | 39950 | 1 |
| 360 | 20230818 | 140300 | 18124647350 | 39900 | 39900 | 39950 | 39900 | 1034 |
| 361 | 20230818 | 140200 | 18083373500 | 39950 | 39950 | 39950 | 39950 | 356 |
| 362 | 20230818 | 140100 | 18069151300 | 39950 | 39900 | 40000 | 39900 | 1190 |
| 363 | 20230818 | 140000 | 18021621600 | 39900 | 39950 | 39950 | 39900 | 256 |
| 364 | 20230818 | 135900 | 18011395400 | 39950 | 40000 | 40000 | 39950 | 311 |
| 365 | 20230818 | 135800 | 17998970900 | 40000 | 39950 | 40000 | 39950 | 141 |
| 366 | 20230818 | 135700 | 17993337450 | 39950 | 40000 | 40000 | 39950 | 83 |
| 367 | 20230818 | 135600 | 17990020600 | 39950 | 40000 | 40000 | 39950 | 213 |
| 368 | 20230818 | 135500 | 17981510600 | 40000 | 39950 | 40000 | 39950 | 235 |
| 369 | 20230818 | 135400 | 17972119400 | 39950 | 39950 | 39950 | 39950 | 86 |
| 370 | 20230818 | 135300 | 17968683700 | 39950 | 39950 | 40000 | 39950 | 332 |
| 371 | 20230818 | 135200 | 17955420150 | 40000 | 39950 | 40000 | 39950 | 144 |
| 372 | 20230818 | 135100 | 17949663650 | 39950 | 40000 | 40000 | 39950 | 42 |
| 373 | 20230818 | 135000 | 17947985150 | 39950 | 39950 | 39950 | 39950 | 3 |
| 374 | 20230818 | 134900 | 17947865300 | 39950 | 40000 | 40000 | 39950 | 83 |
| 375 | 20230818 | 134800 | 17944549300 | 39900 | 39900 | 39950 | 39900 | 307 |
| 376 | 20230818 | 134700 | 17932296800 | 39900 | 39900 | 39900 | 39850 | 477 |
| 377 | 20230818 | 134600 | 17913270600 | 39850 | 39900 | 39900 | 39850 | 829 |
| 378 | 20230818 | 134500 | 17880193600 | 39900 | 39950 | 39950 | 39900 | 666 |
| 379 | 20230818 | 134400 | 17853615950 | 39950 | 39950 | 39950 | 39900 | 244 |
| 380 | 20230818 | 134300 | 17843871700 | 39950 | 39900 | 39950 | 39900 | 469 |
| 381 | 20230818 | 134200 | 17825156000 | 39850 | 39900 | 39900 | 39850 | 567 |
| 382 | 20230818 | 134100 | 17802533850 | 39900 | 39950 | 39950 | 39850 | 4176 |
| 383 | 20230818 | 134000 | 17635828450 | 39950 | 40000 | 40000 | 39950 | 227 |
| 384 | 20230818 | 133900 | 17626749050 | 39950 | 40000 | 40000 | 39950 | 378 |
| 385 | 20230818 | 133800 | 17611647700 | 39950 | 40000 | 40000 | 39950 | 909 |
| 386 | 20230818 | 133700 | 17575306000 | 40000 | 40000 | 40000 | 40000 | 28 |
| 387 | 20230818 | 133600 | 17574186000 | 39950 | 40000 | 40000 | 39950 | 183 |
| 388 | 20230818 | 133500 | 17566874650 | 40000 | 40000 | 40000 | 40000 | 1023 |
| 389 | 20230818 | 133400 | 17525954650 | 40000 | 40000 | 40000 | 40000 | 67 |
| 390 | 20230818 | 133300 | 17523274650 | 40000 | 40050 | 40050 | 40000 | 2525 |
| 391 | 20230818 | 133200 | 17422192650 | 40000 | 40000 | 40050 | 40000 | 202 |
| 392 | 20230818 | 133100 | 17414108500 | 40000 | 40000 | 40000 | 40000 | 331 |
| 393 | 20230818 | 133000 | 17400868500 | 39950 | 40050 | 40050 | 39950 | 267 |
| 394 | 20230818 | 132900 | 17390187800 | 39950 | 39950 | 39950 | 39950 | 125 |
| 395 | 20230818 | 132800 | 17385194050 | 40050 | 39950 | 40050 | 39950 | 501 |
| 396 | 20230818 | 132700 | 17365178600 | 39950 | 40000 | 40000 | 39950 | 496 |
| 397 | 20230818 | 132600 | 17345339100 | 40000 | 40000 | 40000 | 39950 | 450 |
| 398 | 20230818 | 132500 | 17327339700 | 40000 | 40000 | 40000 | 40000 | 346 |
| 399 | 20230818 | 132400 | 17313499700 | 40000 | 40000 | 40000 | 39950 | 493 |
| 400 | 20230818 | 132300 | 17293780650 | 40000 | 40000 | 40000 | 39950 | 1132 |
| 401 | 20230818 | 132200 | 17248530700 | 40000 | 40000 | 40000 | 39950 | 236 |
| 402 | 20230818 | 132100 | 17239092750 | 40000 | 40000 | 40000 | 39950 | 447 |
| 403 | 20230818 | 132000 | 17221223300 | 40000 | 40000 | 40000 | 40000 | 90 |
| 404 | 20230818 | 131900 | 17217623300 | 39950 | 39950 | 39950 | 39950 | 50 |
| 405 | 20230818 | 131800 | 17215625800 | 39950 | 40000 | 40000 | 39950 | 28 |
| 406 | 20230818 | 131700 | 17214506850 | 40000 | 39950 | 40000 | 39950 | 351 |
| 407 | 20230818 | 131600 | 17200476850 | 40000 | 39950 | 40000 | 39950 | 58 |
| 408 | 20230818 | 131500 | 17198159700 | 39950 | 40000 | 40000 | 39950 | 116 |
| 409 | 20230818 | 131400 | 17193525300 | 39950 | 39950 | 39950 | 39950 | 103 |
| 410 | 20230818 | 131300 | 17189410450 | 39950 | 39950 | 39950 | 39950 | 0 |
| 411 | 20230818 | 131200 | 17189410450 | 39950 | 39950 | 39950 | 39950 | 151 |
| 412 | 20230818 | 131100 | 17183378000 | 39950 | 39950 | 40000 | 39900 | 697 |
| 413 | 20230818 | 131000 | 17155532400 | 39950 | 39950 | 39950 | 39950 | 646 |
| 414 | 20230818 | 130900 | 17129724700 | 39950 | 39950 | 39950 | 39900 | 330 |
| 415 | 20230818 | 130800 | 17116545400 | 39950 | 39900 | 39950 | 39900 | 1009 |
| 416 | 20230818 | 130700 | 17076286050 | 39900 | 39900 | 39900 | 39850 | 1231 |
| 417 | 20230818 | 130600 | 17027177300 | 39850 | 39900 | 39900 | 39800 | 6319 |
| 418 | 20230818 | 130500 | 16775296250 | 39950 | 39950 | 39950 | 39900 | 465 |
| 419 | 20230818 | 130400 | 16756740750 | 39950 | 39950 | 39950 | 39950 | 946 |
| 420 | 20230818 | 130300 | 16718948050 | 39900 | 39950 | 39950 | 39900 | 201 |
| 421 | 20230818 | 130200 | 16710925150 | 39950 | 39900 | 39950 | 39900 | 355 |
| 422 | 20230818 | 130100 | 16696743000 | 39900 | 39950 | 39950 | 39900 | 668 |
| 423 | 20230818 | 130000 | 16670056550 | 39900 | 39950 | 39950 | 39900 | 479 |
| 424 | 20230818 | 125900 | 16650921450 | 39900 | 40000 | 40000 | 39900 | 1374 |
| 425 | 20230818 | 125800 | 16596030300 | 40000 | 39950 | 40000 | 39950 | 344 |
| 426 | 20230818 | 125700 | 16582285550 | 39950 | 39950 | 39950 | 39950 | 78 |
| 427 | 20230818 | 125600 | 16579169450 | 39950 | 40000 | 40000 | 39950 | 166 |
| 428 | 20230818 | 125500 | 16572536500 | 40000 | 39950 | 40000 | 39950 | 25 |
| 429 | 20230818 | 125400 | 16571536850 | 39950 | 40000 | 40000 | 39950 | 123 |
| 430 | 20230818 | 125300 | 16566617800 | 40000 | 40000 | 40000 | 40000 | 13 |
| 431 | 20230818 | 125200 | 16566097800 | 40000 | 40000 | 40000 | 40000 | 160 |
| 432 | 20230818 | 125100 | 16559697800 | 40000 | 40050 | 40050 | 40000 | 5435 |
| 433 | 20230818 | 125000 | 16342294800 | 40050 | 40050 | 40050 | 40050 | 375 |
| 434 | 20230818 | 124900 | 16327276050 | 40050 | 40050 | 40050 | 40000 | 1614 |
| 435 | 20230818 | 124800 | 16262702500 | 40000 | 40050 | 40050 | 40000 | 34 |
| 436 | 20230818 | 124700 | 16261341950 | 40050 | 40050 | 40050 | 40050 | 262 |
| 437 | 20230818 | 124600 | 16250848850 | 40050 | 40050 | 40050 | 40050 | 36 |
| 438 | 20230818 | 124500 | 16249407050 | 40050 | 40050 | 40050 | 40000 | 1081 |
| 439 | 20230818 | 124400 | 16206120000 | 40050 | 40050 | 40100 | 40050 | 494 |
| 440 | 20230818 | 124300 | 16186334300 | 40050 | 40050 | 40050 | 40050 | 1525 |
| 441 | 20230818 | 124200 | 16125258050 | 40100 | 40050 | 40100 | 40050 | 889 |
| 442 | 20230818 | 124100 | 16089647350 | 40050 | 40050 | 40100 | 40050 | 439 |
| 443 | 20230818 | 124000 | 16072053050 | 40050 | 40050 | 40050 | 40050 | 0 |
| 444 | 20230818 | 123900 | 16072053050 | 40050 | 40100 | 40100 | 40050 | 1724 |
| 445 | 20230818 | 123800 | 16002973100 | 40100 | 40100 | 40100 | 40100 | 29 |
| 446 | 20230818 | 123700 | 16001810200 | 40100 | 40100 | 40100 | 40050 | 355 |
| 447 | 20230818 | 123600 | 15987579700 | 40050 | 40050 | 40100 | 40050 | 172 |
| 448 | 20230818 | 123500 | 15980691000 | 40050 | 40100 | 40100 | 40050 | 265 |
| 449 | 20230818 | 123400 | 15970067900 | 40050 | 40100 | 40100 | 40050 | 76 |
| 450 | 20230818 | 123300 | 15967023300 | 40100 | 40050 | 40100 | 40050 | 92 |
| 451 | 20230818 | 123200 | 15963338200 | 40050 | 40100 | 40100 | 40050 | 36 |
| 452 | 20230818 | 123100 | 15961895950 | 40050 | 40050 | 40050 | 40050 | 623 |
| 453 | 20230818 | 123000 | 15936944800 | 40050 | 40100 | 40100 | 40050 | 2269 |
| 454 | 20230818 | 122900 | 15846069400 | 40100 | 40100 | 40100 | 40050 | 19 |
| 455 | 20230818 | 122800 | 15845307550 | 40050 | 40100 | 40100 | 40050 | 163 |
| 456 | 20230818 | 122700 | 15838773600 | 40050 | 40100 | 40100 | 40050 | 41 |
| 457 | 20230818 | 122600 | 15837130300 | 40100 | 40100 | 40100 | 40050 | 257 |
| 458 | 20230818 | 122500 | 15826829600 | 40050 | 40100 | 40100 | 40050 | 164 |
| 459 | 20230818 | 122400 | 15820256200 | 40050 | 40100 | 40100 | 40050 | 233 |
| 460 | 20230818 | 122300 | 15810921450 | 40100 | 40100 | 40100 | 40100 | 69 |
| 461 | 20230818 | 122200 | 15808154550 | 40100 | 40050 | 40100 | 40050 | 175 |
| 462 | 20230818 | 122100 | 15801138350 | 40050 | 40050 | 40100 | 40050 | 325 |
| 463 | 20230818 | 122000 | 15788110350 | 40050 | 40050 | 40050 | 40050 | 17 |
| 464 | 20230818 | 121900 | 15787429500 | 40050 | 40050 | 40050 | 40050 | 71 |
| 465 | 20230818 | 121800 | 15784585950 | 40050 | 40050 | 40100 | 40050 | 178 |
| 466 | 20230818 | 121700 | 15777456200 | 40050 | 40100 | 40100 | 40050 | 53 |
| 467 | 20230818 | 121600 | 15775331100 | 40100 | 40100 | 40100 | 40100 | 984 |
| 468 | 20230818 | 121500 | 15735872700 | 40150 | 40150 | 40150 | 40100 | 557 |
| 469 | 20230818 | 121400 | 15713510150 | 40150 | 40150 | 40150 | 40150 | 59 |
| 470 | 20230818 | 121300 | 15711141300 | 40150 | 40200 | 40200 | 40150 | 506 |
| 471 | 20230818 | 121200 | 15690824100 | 40200 | 40200 | 40200 | 40150 | 126 |
| 472 | 20230818 | 121100 | 15685759950 | 40200 | 40200 | 40200 | 40150 | 754 |
| 473 | 20230818 | 121000 | 15655452100 | 40200 | 40150 | 40200 | 40150 | 257 |
| 474 | 20230818 | 120900 | 15645133450 | 40150 | 40200 | 40200 | 40150 | 227 |
| 475 | 20230818 | 120800 | 15636008900 | 40200 | 40200 | 40200 | 40200 | 584 |
| 476 | 20230818 | 120700 | 15612532100 | 40200 | 40200 | 40200 | 40150 | 419 |
| 477 | 20230818 | 120600 | 15595694100 | 40200 | 40200 | 40200 | 40150 | 315 |
| 478 | 20230818 | 120500 | 15583033950 | 40200 | 40200 | 40200 | 40200 | 675 |
| 479 | 20230818 | 120400 | 15555898950 | 40200 | 40150 | 40200 | 40150 | 337 |
| 480 | 20230818 | 120300 | 15542360800 | 40100 | 40100 | 40150 | 40100 | 132 |
| 481 | 20230818 | 120200 | 15537062750 | 40100 | 40100 | 40100 | 40050 | 56 |
| 482 | 20230818 | 120100 | 15534819150 | 40100 | 40100 | 40100 | 40050 | 908 |
| 483 | 20230818 | 120000 | 15498408400 | 40050 | 40100 | 40100 | 40050 | 43 |
| 484 | 20230818 | 115900 | 15496685150 | 40100 | 40050 | 40100 | 40000 | 274 |
| 485 | 20230818 | 115800 | 15485706850 | 40000 | 40050 | 40050 | 40000 | 400 |
| 486 | 20230818 | 115700 | 15469688100 | 40050 | 40050 | 40050 | 40000 | 483 |
| 487 | 20230818 | 115600 | 15450344850 | 40000 | 40000 | 40000 | 40000 | 174 |
| 488 | 20230818 | 115500 | 15443384850 | 40000 | 40050 | 40050 | 40000 | 489 |
| 489 | 20230818 | 115400 | 15423804400 | 40050 | 40050 | 40050 | 40000 | 170 |
| 490 | 20230818 | 115300 | 15416996900 | 40050 | 40000 | 40050 | 40000 | 1527 |
| 491 | 20230818 | 115200 | 15355859200 | 40000 | 40000 | 40050 | 40000 | 53 |
| 492 | 20230818 | 115100 | 15353738200 | 40000 | 40050 | 40050 | 40000 | 132 |
| 493 | 20230818 | 115000 | 15348454750 | 40050 | 40050 | 40050 | 40050 | 8 |
| 494 | 20230818 | 114900 | 15348134350 | 40050 | 40000 | 40050 | 40000 | 429 |
| 495 | 20230818 | 114800 | 15330972850 | 40000 | 40000 | 40050 | 40000 | 2762 |
| 496 | 20230818 | 114700 | 15220491550 | 40000 | 39950 | 40000 | 39950 | 331 |
| 497 | 20230818 | 114600 | 15207257900 | 39950 | 39950 | 40000 | 39950 | 508 |
| 498 | 20230818 | 114500 | 15186957750 | 40000 | 40050 | 40050 | 39950 | 698 |
| 499 | 20230818 | 114400 | 15159037550 | 40050 | 40000 | 40050 | 40000 | 1060 |
| 500 | 20230818 | 114300 | 15116631500 | 40100 | 39900 | 40100 | 39900 | 2648 |
| 501 | 20230818 | 114200 | 15010790650 | 39850 | 39850 | 39900 | 39800 | 250 |
| 502 | 20230818 | 114100 | 15000825700 | 39850 | 39850 | 39850 | 39850 | 946 |
| 503 | 20230818 | 114000 | 14963127600 | 39850 | 39800 | 39850 | 39800 | 220 |
| 504 | 20230818 | 113900 | 14954363250 | 39800 | 39850 | 39850 | 39800 | 347 |
| 505 | 20230818 | 113800 | 14940536650 | 39850 | 39800 | 39850 | 39800 | 699 |
| 506 | 20230818 | 113700 | 14912681550 | 39800 | 39850 | 39850 | 39800 | 281 |
| 507 | 20230818 | 113600 | 14901488800 | 39800 | 39800 | 39850 | 39800 | 991 |
| 508 | 20230818 | 113500 | 14862007150 | 39850 | 39850 | 39850 | 39800 | 2578 |
| 509 | 20230818 | 113400 | 14759396900 | 39850 | 39850 | 39850 | 39800 | 5018 |
| 510 | 20230818 | 113300 | 14559529350 | 39850 | 39950 | 39950 | 39850 | 205 |
| 511 | 20230818 | 113200 | 14551348500 | 39950 | 40000 | 40000 | 39900 | 1591 |
| 512 | 20230818 | 113100 | 14487822250 | 40000 | 39950 | 40000 | 39900 | 723 |
| 513 | 20230818 | 113000 | 14458907100 | 39900 | 39900 | 40000 | 39900 | 107 |
| 514 | 20230818 | 112900 | 14454634800 | 39850 | 39900 | 39900 | 39850 | 5531 |
| 515 | 20230818 | 112800 | 14233948950 | 39900 | 39900 | 39900 | 39850 | 378 |
| 516 | 20230818 | 112700 | 14218868300 | 39900 | 39900 | 39900 | 39850 | 223 |
| 517 | 20230818 | 112600 | 14209977000 | 39900 | 39850 | 39900 | 39850 | 904 |
| 518 | 20230818 | 112500 | 14173946950 | 39850 | 39900 | 39900 | 39850 | 1116 |
| 519 | 20230818 | 112400 | 14129429550 | 39900 | 39900 | 39900 | 39850 | 2263 |
| 520 | 20230818 | 112300 | 14039149400 | 39900 | 39950 | 39950 | 39900 | 1441 |
| 521 | 20230818 | 112200 | 13981615650 | 39950 | 39950 | 39950 | 39900 | 460 |
| 522 | 20230818 | 112100 | 13963248000 | 39950 | 40100 | 40100 | 39950 | 4646 |
| 523 | 20230818 | 112000 | 13777406200 | 40100 | 40200 | 40200 | 40100 | 853 |
| 524 | 20230818 | 111900 | 13743178950 | 40150 | 40150 | 40250 | 40150 | 423 |
| 525 | 20230818 | 111800 | 13726167900 | 40150 | 40200 | 40250 | 40150 | 242 |
| 526 | 20230818 | 111700 | 13716438700 | 40200 | 40200 | 40200 | 40150 | 706 |
| 527 | 20230818 | 111600 | 13688064550 | 40150 | 40150 | 40250 | 40150 | 911 |
| 528 | 20230818 | 111500 | 13651483300 | 40150 | 40250 | 40300 | 40100 | 1666 |
| 529 | 20230818 | 111400 | 13584423350 | 40150 | 40250 | 40250 | 40100 | 1107 |
| 530 | 20230818 | 111300 | 13539971600 | 40300 | 40150 | 40300 | 40100 | 284 |
| 531 | 20230818 | 111200 | 13528571800 | 40350 | 40100 | 40450 | 40100 | 2505 |
| 532 | 20230818 | 111100 | 13427650700 | 40200 | 40050 | 40250 | 40050 | 1748 |
| 533 | 20230818 | 111000 | 13357473200 | 40050 | 40050 | 40050 | 40000 | 199 |
| 534 | 20230818 | 110900 | 13349510500 | 40050 | 40200 | 40200 | 40000 | 2787 |
| 535 | 20230818 | 110800 | 13237863400 | 40200 | 40250 | 40250 | 40150 | 1265 |
| 536 | 20230818 | 110700 | 13187014200 | 40250 | 40200 | 40250 | 40200 | 350 |
| 537 | 20230818 | 110600 | 13172938000 | 40250 | 40200 | 40250 | 40050 | 1124 |
| 538 | 20230818 | 110500 | 13127736900 | 40200 | 39950 | 40250 | 39950 | 4412 |
| 539 | 20230818 | 110400 | 12951025400 | 40000 | 39950 | 40000 | 39950 | 488 |
| 540 | 20230818 | 110300 | 12931527000 | 39950 | 40000 | 40000 | 39950 | 568 |
| 541 | 20230818 | 110200 | 12908835050 | 40000 | 39950 | 40000 | 39900 | 380 |
| 542 | 20230818 | 110100 | 12893650050 | 39950 | 39850 | 39950 | 39850 | 256 |
| 543 | 20230818 | 110000 | 12883442650 | 39850 | 39900 | 39900 | 39800 | 6170 |
| 544 | 20230818 | 105900 | 12637626650 | 39900 | 39900 | 39900 | 39850 | 1476 |
| 545 | 20230818 | 105800 | 12578780400 | 39900 | 39800 | 39900 | 39800 | 1930 |
| 546 | 20230818 | 105700 | 12501869850 | 39850 | 40000 | 40000 | 39850 | 4541 |
| 547 | 20230818 | 105600 | 12320710350 | 39950 | 39950 | 39950 | 39950 | 609 |
| 548 | 20230818 | 105500 | 12296380800 | 39950 | 40000 | 40000 | 39950 | 1368 |
| 549 | 20230818 | 105400 | 12241717050 | 40000 | 40050 | 40100 | 39950 | 1057 |
| 550 | 20230818 | 105300 | 12199421600 | 40000 | 40000 | 40000 | 39950 | 929 |
| 551 | 20230818 | 105200 | 12162269100 | 40000 | 40000 | 40000 | 39900 | 4356 |
| 552 | 20230818 | 105100 | 11988324650 | 40000 | 40100 | 40100 | 39950 | 3755 |
| 553 | 20230818 | 105000 | 11838069450 | 40100 | 40150 | 40150 | 40050 | 614 |
| 554 | 20230818 | 104900 | 11813440400 | 40100 | 40100 | 40150 | 40000 | 2135 |
| 555 | 20230818 | 104800 | 11727918650 | 40050 | 40150 | 40200 | 40050 | 3945 |
| 556 | 20230818 | 104700 | 11569783050 | 40100 | 40100 | 40150 | 40100 | 506 |
| 557 | 20230818 | 104600 | 11549467250 | 40200 | 40200 | 40200 | 40150 | 1030 |
| 558 | 20230818 | 104500 | 11508089000 | 40150 | 40250 | 40300 | 40100 | 1991 |
| 559 | 20230818 | 104400 | 11427997000 | 40250 | 40000 | 40250 | 39950 | 1403 |
| 560 | 20230818 | 104300 | 11371758700 | 40000 | 40000 | 40000 | 39950 | 1045 |
| 561 | 20230818 | 104200 | 11329964200 | 40000 | 40000 | 40050 | 40000 | 882 |
| 562 | 20230818 | 104100 | 11294673350 | 40000 | 39950 | 40000 | 39900 | 3959 |
| 563 | 20230818 | 104000 | 11136561350 | 39950 | 39950 | 40000 | 39900 | 1847 |
| 564 | 20230818 | 103900 | 11062792850 | 39950 | 40000 | 40000 | 39950 | 2125 |
| 565 | 20230818 | 103800 | 10977877650 | 40000 | 40000 | 40050 | 39950 | 3227 |
| 566 | 20230818 | 103700 | 10848884700 | 40050 | 40050 | 40050 | 39950 | 1429 |
| 567 | 20230818 | 103600 | 10791732300 | 39950 | 40100 | 40250 | 39950 | 3017 |
| 568 | 20230818 | 103500 | 10670882400 | 40100 | 39900 | 40100 | 39900 | 5002 |
| 569 | 20230818 | 103400 | 10470904350 | 39900 | 39700 | 39900 | 39700 | 8050 |
| 570 | 20230818 | 103300 | 10150832300 | 39650 | 39650 | 39750 | 39500 | 13818 |
| 571 | 20230818 | 103200 | 9603699950 | 39700 | 39800 | 40100 | 39650 | 10932 |
| 572 | 20230818 | 103100 | 9168489350 | 39800 | 40300 | 40300 | 39200 | 23613 |
| 573 | 20230818 | 103000 | 8226952200 | 40300 | 40250 | 40300 | 40200 | 5319 |
| 574 | 20230818 | 102900 | 8012888700 | 40300 | 40500 | 40550 | 40250 | 9846 |
| 575 | 20230818 | 102800 | 7614784400 | 40550 | 40500 | 40600 | 40300 | 8151 |
| 576 | 20230818 | 102700 | 7284699950 | 40450 | 40800 | 40800 | 40450 | 18937 |
| 577 | 20230818 | 102600 | 6516185900 | 40800 | 40850 | 40850 | 40750 | 1064 |
| 578 | 20230818 | 102500 | 6472767050 | 40850 | 40850 | 40900 | 40700 | 7050 |
| 579 | 20230818 | 102400 | 6185218450 | 40850 | 41000 | 41000 | 40850 | 6630 |
| 580 | 20230818 | 102300 | 5913806000 | 41000 | 41150 | 41150 | 40950 | 19328 |
| 581 | 20230818 | 102200 | 5121082250 | 41100 | 41250 | 41250 | 41100 | 11272 |
| 582 | 20230818 | 102100 | 4656881650 | 41250 | 41350 | 41400 | 41250 | 6352 |
| 583 | 20230818 | 102000 | 4394415150 | 41350 | 41400 | 41400 | 41350 | 1085 |
| 584 | 20230818 | 101900 | 4349546650 | 41400 | 41450 | 41450 | 41400 | 1165 |
| 585 | 20230818 | 101800 | 4301314650 | 41400 | 41450 | 41450 | 41400 | 807 |
| 586 | 20230818 | 101700 | 4267904750 | 41450 | 41400 | 41450 | 41400 | 907 |
| 587 | 20230818 | 101600 | 4230353600 | 41400 | 41450 | 41450 | 41400 | 786 |
| 588 | 20230818 | 101500 | 4197801700 | 41450 | 41450 | 41450 | 41450 | 487 |
| 589 | 20230818 | 101400 | 4177615550 | 41450 | 41500 | 41500 | 41450 | 550 |
| 590 | 20230818 | 101300 | 4154810700 | 41500 | 41450 | 41500 | 41450 | 262 |
| 591 | 20230818 | 101200 | 4143950350 | 41450 | 41450 | 41500 | 41450 | 325 |
| 592 | 20230818 | 101100 | 4130479050 | 41450 | 41450 | 41450 | 41450 | 219 |
| 593 | 20230818 | 101000 | 4121401500 | 41450 | 41450 | 41450 | 41450 | 34 |
| 594 | 20230818 | 100900 | 4119992200 | 41450 | 41500 | 41500 | 41450 | 2499 |
| 595 | 20230818 | 100800 | 4016387450 | 41550 | 41500 | 41550 | 41500 | 276 |
| 596 | 20230818 | 100700 | 4004931350 | 41500 | 41500 | 41500 | 41500 | 86 |
| 597 | 20230818 | 100600 | 4001362350 | 41500 | 41550 | 41550 | 41500 | 697 |
| 598 | 20230818 | 100500 | 3972421300 | 41550 | 41450 | 41550 | 41450 | 1593 |
| 599 | 20230818 | 100400 | 3906271050 | 41500 | 41500 | 41500 | 41450 | 906 |
| 600 | 20230818 | 100300 | 3868676050 | 41500 | 41500 | 41500 | 41450 | 2615 |
| 601 | 20230818 | 100200 | 3760153800 | 41500 | 41550 | 41550 | 41450 | 1039 |
| 602 | 20230818 | 100100 | 3717045900 | 41500 | 41500 | 41500 | 41500 | 919 |
| 603 | 20230818 | 100000 | 3678907400 | 41500 | 41500 | 41550 | 41500 | 598 |
| 604 | 20230818 | 095900 | 3654071750 | 41550 | 41500 | 41550 | 41500 | 922 |
| 605 | 20230818 | 095800 | 3615791400 | 41500 | 41450 | 41500 | 41400 | 2839 |
| 606 | 20230818 | 095700 | 3498054450 | 41500 | 41450 | 41500 | 41450 | 212 |
| 607 | 20230818 | 095600 | 3489259200 | 41500 | 41500 | 41500 | 41450 | 788 |
| 608 | 20230818 | 095500 | 3456586500 | 41500 | 41550 | 41550 | 41450 | 1426 |
| 609 | 20230818 | 095400 | 3397406450 | 41550 | 41550 | 41550 | 41500 | 3832 |
| 610 | 20230818 | 095300 | 3238350100 | 41550 | 41650 | 41650 | 41500 | 5619 |
| 611 | 20230818 | 095200 | 3004739850 | 41650 | 41700 | 41700 | 41650 | 462 |
| 612 | 20230818 | 095100 | 2985479850 | 41700 | 41750 | 41750 | 41650 | 2346 |
| 613 | 20230818 | 095000 | 2887590000 | 41800 | 41850 | 41850 | 41750 | 526 |
| 614 | 20230818 | 094900 | 2865601850 | 41800 | 41800 | 41850 | 41750 | 356 |
| 615 | 20230818 | 094800 | 2850711150 | 41800 | 41750 | 41800 | 41750 | 178 |
| 616 | 20230818 | 094700 | 2843273250 | 41800 | 41750 | 41800 | 41750 | 628 |
| 617 | 20230818 | 094600 | 2817050600 | 41750 | 41700 | 41750 | 41700 | 974 |
| 618 | 20230818 | 094500 | 2776418400 | 41750 | 41750 | 41750 | 41700 | 520 |
| 619 | 20230818 | 094400 | 2754724100 | 41750 | 41750 | 41750 | 41700 | 2046 |
| 620 | 20230818 | 094300 | 2669328600 | 41750 | 41700 | 41750 | 41700 | 29 |
| 621 | 20230818 | 094200 | 2668117950 | 41700 | 41650 | 41700 | 41650 | 1332 |
| 622 | 20230818 | 094100 | 2612605100 | 41700 | 41650 | 41700 | 41650 | 1976 |
| 623 | 20230818 | 094000 | 2530277750 | 41700 | 41750 | 41750 | 41650 | 3192 |
| 624 | 20230818 | 093900 | 2397242500 | 41750 | 41700 | 41750 | 41700 | 67 |
| 625 | 20230818 | 093800 | 2394445550 | 41750 | 41800 | 41800 | 41700 | 1582 |
| 626 | 20230818 | 093700 | 2328396500 | 41800 | 41750 | 41800 | 41750 | 1867 |
| 627 | 20230818 | 093600 | 2250431400 | 41750 | 41850 | 41850 | 41750 | 4176 |
| 628 | 20230818 | 093500 | 2075921300 | 41800 | 41800 | 41850 | 41800 | 804 |
| 629 | 20230818 | 093400 | 2042309450 | 41800 | 41850 | 41850 | 41800 | 207 |
| 630 | 20230818 | 093300 | 2033646750 | 41850 | 41800 | 41850 | 41800 | 880 |
| 631 | 20230818 | 093200 | 1996829850 | 41850 | 41800 | 41850 | 41800 | 315 |
| 632 | 20230818 | 093100 | 1983647600 | 41800 | 41850 | 41850 | 41800 | 686 |
| 633 | 20230818 | 093000 | 1954965050 | 41850 | 41850 | 41850 | 41850 | 590 |
| 634 | 20230818 | 092900 | 1930273550 | 41850 | 41900 | 41900 | 41850 | 701 |
| 635 | 20230818 | 092800 | 1900930750 | 41950 | 41950 | 41950 | 41900 | 1466 |
| 636 | 20230818 | 092700 | 1839488600 | 41950 | 41950 | 41950 | 41950 | 307 |
| 637 | 20230818 | 092600 | 1826609950 | 41950 | 42000 | 42050 | 41950 | 504 |
| 638 | 20230818 | 092500 | 1805464050 | 42000 | 42050 | 42050 | 42000 | 1017 |
| 639 | 20230818 | 092400 | 1762699500 | 42050 | 42050 | 42050 | 41950 | 3816 |
| 640 | 20230818 | 092300 | 1602517350 | 42000 | 42050 | 42100 | 42000 | 1965 |
| 641 | 20230818 | 092200 | 1519866000 | 42100 | 42050 | 42100 | 42050 | 97 |
| 642 | 20230818 | 092100 | 1515786850 | 42050 | 42100 | 42100 | 42050 | 224 |
| 643 | 20230818 | 092000 | 1506362300 | 42050 | 42000 | 42100 | 42000 | 728 |
| 644 | 20230818 | 091900 | 1475752150 | 42000 | 42050 | 42050 | 41950 | 4412 |
| 645 | 20230818 | 091800 | 1290423200 | 42050 | 42050 | 42100 | 42050 | 167 |
| 646 | 20230818 | 091700 | 1283398350 | 42100 | 42100 | 42100 | 42050 | 910 |
| 647 | 20230818 | 091600 | 1245111500 | 42100 | 42150 | 42200 | 42100 | 799 |
| 648 | 20230818 | 091500 | 1211443600 | 42150 | 42150 | 42200 | 42150 | 248 |
| 649 | 20230818 | 091400 | 1200982600 | 42200 | 42050 | 42200 | 42050 | 340 |
| 650 | 20230818 | 091300 | 1186669400 | 42050 | 42100 | 42100 | 41950 | 828 |
| 651 | 20230818 | 091200 | 1151884450 | 41950 | 42000 | 42100 | 41900 | 1291 |
| 652 | 20230818 | 091100 | 1097725100 | 41950 | 41900 | 42000 | 41850 | 2288 |
| 653 | 20230818 | 091000 | 1001824450 | 41900 | 41950 | 42000 | 41900 | 2387 |
| 654 | 20230818 | 090900 | 901733900 | 42000 | 42000 | 42000 | 41950 | 2077 |
| 655 | 20230818 | 090800 | 814536700 | 42000 | 42050 | 42050 | 42000 | 548 |
| 656 | 20230818 | 090700 | 791519350 | 42050 | 42100 | 42150 | 42050 | 1397 |
| 657 | 20230818 | 090600 | 732754900 | 42100 | 42200 | 42200 | 42100 | 1440 |
| 658 | 20230818 | 090500 | 672092950 | 42200 | 42200 | 42200 | 42100 | 411 |
| 659 | 20230818 | 090400 | 654768550 | 42200 | 42000 | 42250 | 42000 | 2728 |
| 660 | 20230818 | 090300 | 540130600 | 42000 | 41950 | 42100 | 41900 | 5702 |
| 661 | 20230818 | 090200 | 300552300 | 41900 | 42000 | 42000 | 41900 | 683 |
| 662 | 20230818 | 090100 | 271903750 | 42000 | 42050 | 42500 | 41950 | 1703 |
| 663 | 20230818 | 090000 | 200286300 | 42050 | 42150 | 42150 | 41900 | 4526 |