35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 195400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 3284 |
| 3 | 20230818 | 195300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20230818 | 195200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20230818 | 195100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20230818 | 195000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20230818 | 194900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20230818 | 194800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20230818 | 194700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20230818 | 194600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20230818 | 194500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20230818 | 194400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20230818 | 194300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20230818 | 194200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20230818 | 194100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20230818 | 194000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20230818 | 193900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20230818 | 193800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20230818 | 193700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20230818 | 193600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20230818 | 193500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20230818 | 193400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20230818 | 193300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20230818 | 193200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20230818 | 193100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20230818 | 193000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20230818 | 192900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20230818 | 192800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20230818 | 192700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20230818 | 192600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20230818 | 192500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20230818 | 192400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 3284 |
| 33 | 20230818 | 192300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20230818 | 192200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20230818 | 192100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20230818 | 192000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20230818 | 191900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20230818 | 191800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20230818 | 191700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20230818 | 191600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20230818 | 191500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20230818 | 191400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20230818 | 191300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20230818 | 191200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20230818 | 191100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20230818 | 191000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20230818 | 190900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20230818 | 190800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20230818 | 190700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20230818 | 190600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20230818 | 190500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20230818 | 190400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20230818 | 190300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20230818 | 190200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20230818 | 190100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20230818 | 190000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20230818 | 185900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20230818 | 185800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20230818 | 185700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20230818 | 185600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20230818 | 185500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20230818 | 185400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 3284 |
| 63 | 20230818 | 185300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20230818 | 185200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20230818 | 185100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20230818 | 185000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20230818 | 184900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20230818 | 184800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20230818 | 184700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20230818 | 184600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20230818 | 184500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20230818 | 184400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20230818 | 184300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20230818 | 184200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20230818 | 184100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20230818 | 184000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20230818 | 183900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20230818 | 183800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20230818 | 183700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20230818 | 183600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20230818 | 183500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20230818 | 183400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20230818 | 183300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20230818 | 183200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20230818 | 183100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20230818 | 183000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20230818 | 182900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20230818 | 182800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20230818 | 182700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20230818 | 182600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20230818 | 182500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20230818 | 182400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 3284 |
| 93 | 20230818 | 182300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20230818 | 182200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20230818 | 182100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20230818 | 182000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20230818 | 181900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20230818 | 181800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20230818 | 181700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20230818 | 181600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20230818 | 181500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20230818 | 181400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20230818 | 181300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20230818 | 181200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20230818 | 181100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20230818 | 181000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20230818 | 180900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20230818 | 180800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20230818 | 180700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20230818 | 180600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20230818 | 180500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20230818 | 180400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20230818 | 180300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20230818 | 180200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20230818 | 180100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20230818 | 180000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20230818 | 175900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20230818 | 175800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20230818 | 175700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20230818 | 175600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20230818 | 175500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20230818 | 175400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 3284 |
| 123 | 20230818 | 175300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20230818 | 175200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20230818 | 175100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20230818 | 175000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20230818 | 174900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20230818 | 174800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20230818 | 174700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20230818 | 174600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20230818 | 174500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20230818 | 174400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20230818 | 174300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20230818 | 174200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20230818 | 174100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20230818 | 174000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20230818 | 173900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20230818 | 173800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20230818 | 173700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20230818 | 173600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20230818 | 173500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20230818 | 173400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20230818 | 173300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20230818 | 173200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20230818 | 173100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20230818 | 173000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20230818 | 172900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20230818 | 172800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20230818 | 172700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20230818 | 172600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20230818 | 172500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20230818 | 172400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 3284 |
| 153 | 20230818 | 172300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20230818 | 172200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20230818 | 172100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20230818 | 172000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20230818 | 171900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20230818 | 171800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20230818 | 171700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20230818 | 171600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20230818 | 171500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20230818 | 171400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20230818 | 171300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20230818 | 171200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20230818 | 171100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20230818 | 171000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20230818 | 170900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20230818 | 170800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20230818 | 170700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20230818 | 170600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20230818 | 170500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20230818 | 170400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20230818 | 170300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20230818 | 170200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20230818 | 170100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20230818 | 170000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20230818 | 165900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20230818 | 165800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20230818 | 165700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20230818 | 165600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20230818 | 165500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20230818 | 165400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 3284 |
| 183 | 20230818 | 165300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20230818 | 165200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20230818 | 165100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20230818 | 165000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20230818 | 164900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20230818 | 164800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20230818 | 164700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20230818 | 164600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20230818 | 164500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20230818 | 164400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20230818 | 164300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20230818 | 164200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20230818 | 164100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20230818 | 164000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20230818 | 163900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20230818 | 163800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20230818 | 163700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20230818 | 163600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20230818 | 163500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20230818 | 163400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20230818 | 163300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20230818 | 163200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20230818 | 163100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20230818 | 163000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20230818 | 162900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20230818 | 162800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20230818 | 162700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20230818 | 162600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20230818 | 162500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20230818 | 162400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 3284 |
| 213 | 20230818 | 162300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20230818 | 162200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20230818 | 162100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20230818 | 162000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20230818 | 161900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20230818 | 161800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20230818 | 161700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20230818 | 161600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20230818 | 161500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20230818 | 161400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20230818 | 161300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20230818 | 161200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20230818 | 161100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20230818 | 161000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20230818 | 160900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20230818 | 160800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20230818 | 160700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20230818 | 160600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20230818 | 160500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20230818 | 160400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20230818 | 160300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20230818 | 160200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20230818 | 160100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20230818 | 160000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20230818 | 155900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20230818 | 155800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20230818 | 155700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20230818 | 155600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20230818 | 155500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20230818 | 155400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 3284 |
| 243 | 20230818 | 155300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20230818 | 155200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20230818 | 155100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20230818 | 155000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20230818 | 154900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20230818 | 154800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20230818 | 154700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20230818 | 154600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 251 | 20230818 | 154500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 252 | 20230818 | 154400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 253 | 20230818 | 154300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 254 | 20230818 | 154200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 255 | 20230818 | 154100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 256 | 20230818 | 154000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 257 | 20230818 | 153900 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20230818 | 153800 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 259 | 20230818 | 153700 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 260 | 20230818 | 153600 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 261 | 20230818 | 153500 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 262 | 20230818 | 153400 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 263 | 20230818 | 153300 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 264 | 20230818 | 153200 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 265 | 20230818 | 153100 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 266 | 20230818 | 153000 | 5641256500 | 23850 | 23850 | 23850 | 23850 | 3284 |
| 267 | 20230818 | 152900 | 5562933100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 268 | 20230818 | 152800 | 5562933100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 269 | 20230818 | 152700 | 5562933100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 270 | 20230818 | 152600 | 5562933100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 271 | 20230818 | 152500 | 5562933100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 272 | 20230818 | 152400 | 5562933100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 273 | 20230818 | 152300 | 5562933100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 274 | 20230818 | 152200 | 5562933100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 275 | 20230818 | 152100 | 5562933100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 276 | 20230818 | 152000 | 5562933100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 277 | 20230818 | 151900 | 5562933100 | 23900 | 23850 | 23900 | 23800 | 1188 |
| 278 | 20230818 | 151800 | 5534597800 | 23850 | 23850 | 23850 | 23750 | 573 |
| 279 | 20230818 | 151700 | 5520960250 | 23800 | 23850 | 23850 | 23800 | 538 |
| 280 | 20230818 | 151600 | 5508155750 | 23850 | 23800 | 23850 | 23800 | 604 |
| 281 | 20230818 | 151500 | 5493775450 | 23800 | 23800 | 23900 | 23800 | 264 |
| 282 | 20230818 | 151400 | 5487485100 | 23800 | 23800 | 23900 | 23800 | 104 |
| 283 | 20230818 | 151300 | 5484999900 | 23900 | 23900 | 23900 | 23800 | 341 |
| 284 | 20230818 | 151200 | 5476868250 | 23950 | 23900 | 23950 | 23800 | 47 |
| 285 | 20230818 | 151100 | 5475743400 | 23950 | 23800 | 23950 | 23800 | 1055 |
| 286 | 20230818 | 151000 | 5450564950 | 23800 | 23800 | 23800 | 23800 | 1843 |
| 287 | 20230818 | 150900 | 5406701550 | 23800 | 23800 | 23800 | 23800 | 52 |
| 288 | 20230818 | 150800 | 5405463950 | 23750 | 23800 | 23800 | 23750 | 130 |
| 289 | 20230818 | 150700 | 5402376400 | 23800 | 23750 | 23800 | 23750 | 41 |
| 290 | 20230818 | 150600 | 5401401200 | 23750 | 23750 | 23750 | 23750 | 239 |
| 291 | 20230818 | 150500 | 5395724950 | 23750 | 23750 | 23800 | 23750 | 791 |
| 292 | 20230818 | 150400 | 5376925100 | 23750 | 23800 | 23800 | 23750 | 421 |
| 293 | 20230818 | 150300 | 5366924300 | 23800 | 23750 | 23800 | 23750 | 935 |
| 294 | 20230818 | 150200 | 5344702950 | 23750 | 23800 | 23800 | 23750 | 211 |
| 295 | 20230818 | 150100 | 5339687250 | 23750 | 23750 | 23800 | 23750 | 122 |
| 296 | 20230818 | 150000 | 5336787650 | 23800 | 23800 | 23850 | 23750 | 102 |
| 297 | 20230818 | 145900 | 5334360150 | 23850 | 23800 | 23850 | 23800 | 264 |
| 298 | 20230818 | 145800 | 5328076900 | 23850 | 23850 | 23850 | 23800 | 66 |
| 299 | 20230818 | 145700 | 5326505500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 300 | 20230818 | 145600 | 5326505500 | 23850 | 23850 | 23850 | 23750 | 325 |
| 301 | 20230818 | 145500 | 5318768050 | 23850 | 23850 | 23850 | 23850 | 50 |
| 302 | 20230818 | 145400 | 5317575550 | 23850 | 23850 | 23850 | 23850 | 12 |
| 303 | 20230818 | 145300 | 5317289350 | 23850 | 23850 | 23850 | 23800 | 84 |
| 304 | 20230818 | 145200 | 5315287050 | 23800 | 23850 | 23850 | 23750 | 104 |
| 305 | 20230818 | 145100 | 5312809750 | 23800 | 23800 | 23850 | 23800 | 1040 |
| 306 | 20230818 | 145000 | 5288006750 | 23850 | 23800 | 23950 | 23750 | 12793 |
| 307 | 20230818 | 144900 | 4984085800 | 23850 | 23850 | 23850 | 23800 | 605 |
| 308 | 20230818 | 144800 | 4969656700 | 23850 | 23950 | 23950 | 23800 | 64 |
| 309 | 20230818 | 144700 | 4968126550 | 23950 | 23750 | 23950 | 23750 | 706 |
| 310 | 20230818 | 144600 | 4951294000 | 23800 | 23800 | 23800 | 23800 | 1095 |
| 311 | 20230818 | 144500 | 4925233000 | 23800 | 23800 | 23850 | 23800 | 235 |
| 312 | 20230818 | 144400 | 4919639900 | 23850 | 23900 | 23900 | 23850 | 967 |
| 313 | 20230818 | 144300 | 4896560700 | 24000 | 23900 | 24000 | 23900 | 1762 |
| 314 | 20230818 | 144200 | 4854397200 | 23950 | 23950 | 23950 | 23900 | 242 |
| 315 | 20230818 | 144100 | 4848603400 | 23950 | 23900 | 23950 | 23900 | 1311 |
| 316 | 20230818 | 144000 | 4817253900 | 23900 | 23900 | 23900 | 23850 | 936 |
| 317 | 20230818 | 143900 | 4794911600 | 23900 | 23900 | 23900 | 23850 | 427 |
| 318 | 20230818 | 143800 | 4784725400 | 23900 | 23850 | 23900 | 23850 | 115 |
| 319 | 20230818 | 143700 | 4781980150 | 23850 | 23850 | 23850 | 23850 | 84 |
| 320 | 20230818 | 143600 | 4779976750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 321 | 20230818 | 143500 | 4779976750 | 23900 | 23850 | 23900 | 23850 | 72 |
| 322 | 20230818 | 143400 | 4778259350 | 23850 | 23850 | 23850 | 23850 | 79 |
| 323 | 20230818 | 143300 | 4776375200 | 23850 | 23850 | 23850 | 23850 | 602 |
| 324 | 20230818 | 143200 | 4762017500 | 23850 | 23850 | 23850 | 23850 | 292 |
| 325 | 20230818 | 143100 | 4755053300 | 23850 | 23900 | 23900 | 23850 | 971 |
| 326 | 20230818 | 143000 | 4731853950 | 24000 | 24000 | 24000 | 23950 | 477 |
| 327 | 20230818 | 142900 | 4720427500 | 23950 | 24000 | 24000 | 23950 | 360 |
| 328 | 20230818 | 142800 | 4711792950 | 23950 | 23950 | 24000 | 23950 | 402 |
| 329 | 20230818 | 142700 | 4702164550 | 23950 | 23900 | 24000 | 23900 | 84 |
| 330 | 20230818 | 142600 | 4700149800 | 24000 | 23950 | 24000 | 23900 | 924 |
| 331 | 20230818 | 142500 | 4678002950 | 23950 | 23900 | 23950 | 23900 | 794 |
| 332 | 20230818 | 142400 | 4659023600 | 23900 | 23900 | 23900 | 23850 | 62 |
| 333 | 20230818 | 142300 | 4657543050 | 23900 | 23800 | 23900 | 23750 | 1118 |
| 334 | 20230818 | 142200 | 4630911600 | 23850 | 23850 | 23850 | 23800 | 153 |
| 335 | 20230818 | 142100 | 4627262600 | 23850 | 23850 | 23850 | 23800 | 824 |
| 336 | 20230818 | 142000 | 4607639350 | 23900 | 23900 | 23900 | 23850 | 731 |
| 337 | 20230818 | 141900 | 4590200300 | 23900 | 23850 | 23900 | 23850 | 792 |
| 338 | 20230818 | 141800 | 4571278900 | 23900 | 23800 | 23900 | 23800 | 976 |
| 339 | 20230818 | 141700 | 4548026250 | 23800 | 23850 | 23850 | 23800 | 512 |
| 340 | 20230818 | 141600 | 4535827450 | 23800 | 23850 | 23850 | 23750 | 324 |
| 341 | 20230818 | 141500 | 4528115850 | 23850 | 23850 | 23850 | 23800 | 604 |
| 342 | 20230818 | 141400 | 4513726000 | 23800 | 23750 | 23850 | 23750 | 847 |
| 343 | 20230818 | 141300 | 4493583000 | 23750 | 23750 | 23750 | 23750 | 539 |
| 344 | 20230818 | 141200 | 4480781750 | 23700 | 23750 | 23750 | 23700 | 72 |
| 345 | 20230818 | 141100 | 4479073950 | 23650 | 23650 | 23700 | 23650 | 120 |
| 346 | 20230818 | 141000 | 4476235600 | 23650 | 23650 | 23650 | 23650 | 95 |
| 347 | 20230818 | 140900 | 4473988850 | 23650 | 23750 | 23800 | 23650 | 1129 |
| 348 | 20230818 | 140800 | 4447259250 | 23700 | 23900 | 23900 | 23700 | 851 |
| 349 | 20230818 | 140700 | 4426990450 | 23850 | 23850 | 23900 | 23500 | 4829 |
| 350 | 20230818 | 140600 | 4313059100 | 23850 | 24150 | 24150 | 23850 | 2441 |
| 351 | 20230818 | 140500 | 4254491850 | 24150 | 24150 | 24150 | 24100 | 710 |
| 352 | 20230818 | 140400 | 4237352650 | 24100 | 24150 | 24250 | 24100 | 5781 |
| 353 | 20230818 | 140300 | 4097469000 | 24200 | 24150 | 24200 | 24100 | 3420 |
| 354 | 20230818 | 140200 | 4014927300 | 24050 | 24150 | 24200 | 24000 | 4508 |
| 355 | 20230818 | 140100 | 3906065600 | 24050 | 23750 | 24150 | 23750 | 24605 |
| 356 | 20230818 | 140000 | 3316750350 | 23700 | 23700 | 23750 | 23700 | 430 |
| 357 | 20230818 | 135900 | 3306544700 | 23700 | 23700 | 23750 | 23700 | 1227 |
| 358 | 20230818 | 135800 | 3277404000 | 23750 | 23700 | 23750 | 23700 | 273 |
| 359 | 20230818 | 135700 | 3270933450 | 23700 | 23700 | 23700 | 23700 | 35 |
| 360 | 20230818 | 135600 | 3270103950 | 23700 | 23650 | 23700 | 23650 | 346 |
| 361 | 20230818 | 135500 | 3261911450 | 23650 | 23700 | 23700 | 23650 | 2 |
| 362 | 20230818 | 135400 | 3261864100 | 23650 | 23600 | 23650 | 23600 | 145 |
| 363 | 20230818 | 135300 | 3258440750 | 23600 | 23700 | 23750 | 23600 | 610 |
| 364 | 20230818 | 135200 | 3244007650 | 23750 | 23700 | 23750 | 23700 | 488 |
| 365 | 20230818 | 135100 | 3232431950 | 23700 | 23700 | 23700 | 23700 | 848 |
| 366 | 20230818 | 135000 | 3212334350 | 23700 | 23600 | 23700 | 23600 | 2257 |
| 367 | 20230818 | 134900 | 3159033950 | 23600 | 23600 | 23600 | 23550 | 123 |
| 368 | 20230818 | 134800 | 3156133800 | 23550 | 23500 | 23550 | 23500 | 233 |
| 369 | 20230818 | 134700 | 3150647650 | 23500 | 23500 | 23500 | 23500 | 116 |
| 370 | 20230818 | 134600 | 3147921650 | 23500 | 23550 | 23550 | 23500 | 871 |
| 371 | 20230818 | 134500 | 3127453050 | 23550 | 23500 | 23550 | 23500 | 239 |
| 372 | 20230818 | 134400 | 3121835000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 373 | 20230818 | 134300 | 3121835000 | 23500 | 23550 | 23550 | 23500 | 4 |
| 374 | 20230818 | 134200 | 3121740850 | 23550 | 23550 | 23550 | 23550 | 4 |
| 375 | 20230818 | 134100 | 3121646650 | 23500 | 23500 | 23500 | 23500 | 67 |
| 376 | 20230818 | 134000 | 3120072150 | 23550 | 23550 | 23550 | 23500 | 25 |
| 377 | 20230818 | 133900 | 3119483900 | 23500 | 23550 | 23550 | 23500 | 4 |
| 378 | 20230818 | 133800 | 3119389750 | 23550 | 23500 | 23550 | 23500 | 18 |
| 379 | 20230818 | 133700 | 3118966250 | 23500 | 23550 | 23550 | 23500 | 14 |
| 380 | 20230818 | 133600 | 3118637150 | 23550 | 23550 | 23550 | 23550 | 221 |
| 381 | 20230818 | 133500 | 3113432600 | 23550 | 23550 | 23600 | 23550 | 79 |
| 382 | 20230818 | 133400 | 3111568400 | 23550 | 23550 | 23600 | 23550 | 43 |
| 383 | 20230818 | 133300 | 3110554650 | 23500 | 23500 | 23550 | 23450 | 649 |
| 384 | 20230818 | 133200 | 3095302650 | 23450 | 23500 | 23500 | 23450 | 12 |
| 385 | 20230818 | 133100 | 3095021200 | 23450 | 23500 | 23500 | 23450 | 31 |
| 386 | 20230818 | 133000 | 3094293700 | 23500 | 23500 | 23500 | 23500 | 1 |
| 387 | 20230818 | 132900 | 3094270200 | 23500 | 23500 | 23500 | 23500 | 42 |
| 388 | 20230818 | 132800 | 3093283200 | 23450 | 23450 | 23450 | 23400 | 26 |
| 389 | 20230818 | 132700 | 3092674300 | 23400 | 23400 | 23500 | 23400 | 1047 |
| 390 | 20230818 | 132600 | 3068163400 | 23400 | 23450 | 23450 | 23400 | 411 |
| 391 | 20230818 | 132500 | 3058535550 | 23400 | 23450 | 23450 | 23400 | 163 |
| 392 | 20230818 | 132400 | 3054714250 | 23500 | 23450 | 23500 | 23450 | 121 |
| 393 | 20230818 | 132300 | 3051871100 | 23450 | 23450 | 23450 | 23450 | 52 |
| 394 | 20230818 | 132200 | 3050651700 | 23500 | 23500 | 23500 | 23450 | 114 |
| 395 | 20230818 | 132100 | 3047977700 | 23500 | 23500 | 23500 | 23450 | 349 |
| 396 | 20230818 | 132000 | 3039789000 | 23500 | 23500 | 23500 | 23500 | 21 |
| 397 | 20230818 | 131900 | 3039295500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 398 | 20230818 | 131800 | 3039295500 | 23500 | 23500 | 23550 | 23500 | 191 |
| 399 | 20230818 | 131700 | 3034806500 | 23500 | 23500 | 23500 | 23500 | 28 |
| 400 | 20230818 | 131600 | 3034148500 | 23500 | 23500 | 23500 | 23500 | 96 |
| 401 | 20230818 | 131500 | 3031892500 | 23500 | 23450 | 23500 | 23450 | 126 |
| 402 | 20230818 | 131400 | 3028935850 | 23500 | 23500 | 23500 | 23500 | 1 |
| 403 | 20230818 | 131300 | 3028912350 | 23500 | 23500 | 23500 | 23500 | 2 |
| 404 | 20230818 | 131200 | 3028865350 | 23500 | 23500 | 23600 | 23500 | 207 |
| 405 | 20230818 | 131100 | 3023995850 | 23600 | 23500 | 23600 | 23500 | 46 |
| 406 | 20230818 | 131000 | 3022911350 | 23500 | 23500 | 23500 | 23500 | 10 |
| 407 | 20230818 | 130900 | 3022676350 | 23500 | 23450 | 23500 | 23450 | 221 |
| 408 | 20230818 | 130800 | 3017483850 | 23500 | 23500 | 23500 | 23500 | 10 |
| 409 | 20230818 | 130700 | 3017248850 | 23500 | 23500 | 23500 | 23500 | 248 |
| 410 | 20230818 | 130600 | 3011420850 | 23500 | 23500 | 23500 | 23500 | 462 |
| 411 | 20230818 | 130500 | 3000563850 | 23500 | 23550 | 23600 | 23500 | 243 |
| 412 | 20230818 | 130400 | 2994841250 | 23550 | 23500 | 23550 | 23500 | 121 |
| 413 | 20230818 | 130300 | 2991996700 | 23500 | 23500 | 23500 | 23500 | 41 |
| 414 | 20230818 | 130200 | 2991033200 | 23500 | 23500 | 23500 | 23500 | 21 |
| 415 | 20230818 | 130100 | 2990539700 | 23550 | 23550 | 23550 | 23550 | 23 |
| 416 | 20230818 | 130000 | 2989998050 | 23550 | 23550 | 23550 | 23550 | 38 |
| 417 | 20230818 | 125900 | 2989103150 | 23600 | 23600 | 23600 | 23600 | 2 |
| 418 | 20230818 | 125800 | 2989055950 | 23600 | 23550 | 23600 | 23550 | 130 |
| 419 | 20230818 | 125700 | 2985990450 | 23550 | 23600 | 23600 | 23550 | 11 |
| 420 | 20230818 | 125600 | 2985731350 | 23550 | 23550 | 23550 | 23550 | 77 |
| 421 | 20230818 | 125500 | 2983918000 | 23550 | 23550 | 23550 | 23550 | 28 |
| 422 | 20230818 | 125400 | 2983258600 | 23550 | 23500 | 23550 | 23400 | 2249 |
| 423 | 20230818 | 125300 | 2930594050 | 23500 | 23450 | 23500 | 23450 | 1139 |
| 424 | 20230818 | 125200 | 2903884450 | 23450 | 23500 | 23500 | 23450 | 67 |
| 425 | 20230818 | 125100 | 2902312800 | 23500 | 23500 | 23550 | 23450 | 1197 |
| 426 | 20230818 | 125000 | 2874181900 | 23550 | 23550 | 23550 | 23550 | 202 |
| 427 | 20230818 | 124900 | 2869424800 | 23600 | 23650 | 23650 | 23600 | 20 |
| 428 | 20230818 | 124800 | 2868952600 | 23650 | 23550 | 23650 | 23550 | 183 |
| 429 | 20230818 | 124700 | 2864634850 | 23600 | 23600 | 23600 | 23550 | 510 |
| 430 | 20230818 | 124600 | 2852608850 | 23600 | 23600 | 23600 | 23600 | 80 |
| 431 | 20230818 | 124500 | 2850720850 | 23600 | 23700 | 23700 | 23600 | 265 |
| 432 | 20230818 | 124400 | 2844454100 | 23650 | 23700 | 23700 | 23650 | 177 |
| 433 | 20230818 | 124300 | 2840267400 | 23700 | 23700 | 23700 | 23650 | 261 |
| 434 | 20230818 | 124200 | 2834081800 | 23700 | 23650 | 23700 | 23650 | 157 |
| 435 | 20230818 | 124100 | 2830365850 | 23700 | 23700 | 23700 | 23650 | 49 |
| 436 | 20230818 | 124000 | 2829205050 | 23650 | 23700 | 23750 | 23650 | 1038 |
| 437 | 20230818 | 123900 | 2804566900 | 23750 | 23750 | 23750 | 23750 | 17 |
| 438 | 20230818 | 123800 | 2804163150 | 23750 | 23750 | 23750 | 23550 | 481 |
| 439 | 20230818 | 123700 | 2792762450 | 23750 | 23550 | 23750 | 23550 | 3270 |
| 440 | 20230818 | 123600 | 2715467950 | 23500 | 23500 | 23500 | 23500 | 1 |
| 441 | 20230818 | 123500 | 2715444450 | 23550 | 23550 | 23550 | 23550 | 0 |
| 442 | 20230818 | 123400 | 2715444450 | 23550 | 23500 | 23550 | 23500 | 358 |
| 443 | 20230818 | 123300 | 2707014450 | 23500 | 23500 | 23500 | 23500 | 4 |
| 444 | 20230818 | 123200 | 2706920450 | 23550 | 23450 | 23550 | 23450 | 53 |
| 445 | 20230818 | 123100 | 2705672550 | 23450 | 23450 | 23450 | 23450 | 315 |
| 446 | 20230818 | 123000 | 2698285800 | 23550 | 23500 | 23550 | 23450 | 1352 |
| 447 | 20230818 | 122900 | 2666581250 | 23500 | 23500 | 23500 | 23450 | 141 |
| 448 | 20230818 | 122800 | 2663270550 | 23500 | 23600 | 23600 | 23500 | 577 |
| 449 | 20230818 | 122700 | 2649710350 | 23600 | 23500 | 23600 | 23500 | 24 |
| 450 | 20230818 | 122600 | 2649146250 | 23450 | 23500 | 23500 | 23450 | 51 |
| 451 | 20230818 | 122500 | 2647949250 | 23600 | 23600 | 23600 | 23600 | 4 |
| 452 | 20230818 | 122400 | 2647854850 | 23600 | 23600 | 23600 | 23600 | 104 |
| 453 | 20230818 | 122300 | 2645400450 | 23600 | 23550 | 23600 | 23450 | 1021 |
| 454 | 20230818 | 122200 | 2621407450 | 23600 | 23600 | 23600 | 23600 | 1 |
| 455 | 20230818 | 122100 | 2621383850 | 23550 | 23550 | 23550 | 23550 | 91 |
| 456 | 20230818 | 122000 | 2619240800 | 23550 | 23550 | 23550 | 23550 | 225 |
| 457 | 20230818 | 121900 | 2613942050 | 23550 | 23550 | 23550 | 23550 | 452 |
| 458 | 20230818 | 121800 | 2603297450 | 23550 | 23550 | 23600 | 23550 | 70 |
| 459 | 20230818 | 121700 | 2601648900 | 23600 | 23600 | 23600 | 23600 | 15 |
| 460 | 20230818 | 121600 | 2601294900 | 23500 | 23600 | 23600 | 23500 | 86 |
| 461 | 20230818 | 121500 | 2599265400 | 23600 | 23600 | 23600 | 23600 | 331 |
| 462 | 20230818 | 121400 | 2591453800 | 23500 | 23500 | 23500 | 23500 | 101 |
| 463 | 20230818 | 121300 | 2589080300 | 23500 | 23500 | 23600 | 23500 | 140 |
| 464 | 20230818 | 121200 | 2585780650 | 23500 | 23450 | 23500 | 23400 | 780 |
| 465 | 20230818 | 121100 | 2567484900 | 23400 | 23400 | 23400 | 23400 | 75 |
| 466 | 20230818 | 121000 | 2565729900 | 23450 | 23400 | 23450 | 23400 | 11 |
| 467 | 20230818 | 120900 | 2565472450 | 23400 | 23450 | 23450 | 23400 | 100 |
| 468 | 20230818 | 120800 | 2563128450 | 23450 | 23400 | 23450 | 23400 | 276 |
| 469 | 20230818 | 120700 | 2556664750 | 23400 | 23400 | 23400 | 23400 | 889 |
| 470 | 20230818 | 120600 | 2535862150 | 23450 | 23450 | 23450 | 23450 | 21 |
| 471 | 20230818 | 120500 | 2535369700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 472 | 20230818 | 120400 | 2535369700 | 23450 | 23450 | 23450 | 23450 | 150 |
| 473 | 20230818 | 120300 | 2531852200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 474 | 20230818 | 120200 | 2531852200 | 23500 | 23450 | 23500 | 23450 | 81 |
| 475 | 20230818 | 120100 | 2529952700 | 23450 | 23500 | 23500 | 23450 | 545 |
| 476 | 20230818 | 120000 | 2517171950 | 23500 | 23500 | 23500 | 23500 | 1 |
| 477 | 20230818 | 115900 | 2517148450 | 23500 | 23500 | 23500 | 23500 | 26 |
| 478 | 20230818 | 115800 | 2516537450 | 23500 | 23500 | 23500 | 23500 | 30 |
| 479 | 20230818 | 115700 | 2515832450 | 23500 | 23450 | 23500 | 23450 | 482 |
| 480 | 20230818 | 115600 | 2504529450 | 23450 | 23500 | 23500 | 23450 | 152 |
| 481 | 20230818 | 115500 | 2500965000 | 23500 | 23500 | 23500 | 23500 | 20 |
| 482 | 20230818 | 115400 | 2500495000 | 23500 | 23500 | 23500 | 23500 | 35 |
| 483 | 20230818 | 115300 | 2499672500 | 23500 | 23500 | 23500 | 23500 | 506 |
| 484 | 20230818 | 115200 | 2487781500 | 23550 | 23500 | 23600 | 23500 | 129 |
| 485 | 20230818 | 115100 | 2484747350 | 23550 | 23600 | 23600 | 23550 | 23 |
| 486 | 20230818 | 115000 | 2484205200 | 23600 | 23600 | 23650 | 23600 | 127 |
| 487 | 20230818 | 114900 | 2481206750 | 23500 | 23500 | 23500 | 23500 | 40 |
| 488 | 20230818 | 114800 | 2480266750 | 23500 | 23500 | 23650 | 23500 | 1639 |
| 489 | 20230818 | 114700 | 2441652550 | 23500 | 23500 | 23500 | 23500 | 223 |
| 490 | 20230818 | 114600 | 2436412050 | 23500 | 23500 | 23500 | 23500 | 269 |
| 491 | 20230818 | 114500 | 2430090550 | 23500 | 23550 | 23550 | 23500 | 512 |
| 492 | 20230818 | 114400 | 2418048000 | 23550 | 23550 | 23550 | 23550 | 10 |
| 493 | 20230818 | 114300 | 2417812500 | 23550 | 23550 | 23550 | 23550 | 21 |
| 494 | 20230818 | 114200 | 2417317950 | 23550 | 23600 | 23600 | 23550 | 197 |
| 495 | 20230818 | 114100 | 2412677650 | 23550 | 23600 | 23600 | 23550 | 12 |
| 496 | 20230818 | 114000 | 2412394550 | 23550 | 23550 | 23550 | 23550 | 34 |
| 497 | 20230818 | 113900 | 2411593850 | 23550 | 23550 | 23550 | 23550 | 250 |
| 498 | 20230818 | 113800 | 2405706350 | 23550 | 23550 | 23550 | 23550 | 106 |
| 499 | 20230818 | 113700 | 2403210050 | 23550 | 23550 | 23550 | 23550 | 341 |
| 500 | 20230818 | 113600 | 2395179500 | 23550 | 23600 | 23600 | 23550 | 144 |
| 501 | 20230818 | 113500 | 2391785450 | 23600 | 23600 | 23600 | 23600 | 30 |
| 502 | 20230818 | 113400 | 2391077450 | 23600 | 23550 | 23600 | 23550 | 24 |
| 503 | 20230818 | 113300 | 2390511100 | 23550 | 23550 | 23550 | 23550 | 53 |
| 504 | 20230818 | 113200 | 2389262950 | 23550 | 23600 | 23600 | 23550 | 7 |
| 505 | 20230818 | 113100 | 2389098000 | 23600 | 23550 | 23600 | 23550 | 159 |
| 506 | 20230818 | 113000 | 2385350750 | 23600 | 23600 | 23600 | 23600 | 562 |
| 507 | 20230818 | 112900 | 2372087550 | 23650 | 23650 | 23650 | 23650 | 10 |
| 508 | 20230818 | 112800 | 2371851050 | 23650 | 23650 | 23650 | 23650 | 1 |
| 509 | 20230818 | 112700 | 2371827400 | 23650 | 23700 | 23700 | 23650 | 608 |
| 510 | 20230818 | 112600 | 2357447700 | 23700 | 23650 | 23700 | 23650 | 807 |
| 511 | 20230818 | 112500 | 2338362050 | 23650 | 23600 | 23650 | 23600 | 153 |
| 512 | 20230818 | 112400 | 2334748600 | 23600 | 23650 | 23650 | 23600 | 49 |
| 513 | 20230818 | 112300 | 2333591650 | 23650 | 23600 | 23650 | 23550 | 849 |
| 514 | 20230818 | 112200 | 2313557700 | 23600 | 23650 | 23700 | 23600 | 616 |
| 515 | 20230818 | 112100 | 2299005200 | 23600 | 23650 | 23700 | 23600 | 234 |
| 516 | 20230818 | 112000 | 2293469900 | 23650 | 23600 | 23650 | 23600 | 63 |
| 517 | 20230818 | 111900 | 2291981050 | 23650 | 23650 | 23650 | 23650 | 45 |
| 518 | 20230818 | 111800 | 2290916800 | 23650 | 23600 | 23650 | 23600 | 109 |
| 519 | 20230818 | 111700 | 2288344250 | 23600 | 23650 | 23650 | 23600 | 467 |
| 520 | 20230818 | 111600 | 2277304200 | 23650 | 23700 | 23700 | 23650 | 113 |
| 521 | 20230818 | 111500 | 2274626950 | 23700 | 23750 | 23750 | 23650 | 1725 |
| 522 | 20230818 | 111400 | 2233733700 | 23750 | 23750 | 23800 | 23750 | 2218 |
| 523 | 20230818 | 111300 | 2181023000 | 23750 | 23650 | 23750 | 23650 | 1335 |
| 524 | 20230818 | 111200 | 2149382400 | 23700 | 23500 | 23700 | 23500 | 2844 |
| 525 | 20230818 | 111100 | 2082223700 | 23500 | 23500 | 23500 | 23500 | 17 |
| 526 | 20230818 | 111000 | 2081824200 | 23550 | 23600 | 23600 | 23500 | 887 |
| 527 | 20230818 | 110900 | 2060962500 | 23600 | 23600 | 23600 | 23550 | 799 |
| 528 | 20230818 | 110800 | 2042106850 | 23600 | 23550 | 23600 | 23500 | 109 |
| 529 | 20230818 | 110700 | 2039541200 | 23600 | 23500 | 23600 | 23400 | 1190 |
| 530 | 20230818 | 110600 | 2011557900 | 23500 | 23450 | 23500 | 23450 | 223 |
| 531 | 20230818 | 110500 | 2006323150 | 23450 | 23400 | 23450 | 23350 | 1008 |
| 532 | 20230818 | 110400 | 1982707250 | 23400 | 23400 | 23400 | 23350 | 395 |
| 533 | 20230818 | 110300 | 1973481100 | 23400 | 23450 | 23450 | 23400 | 501 |
| 534 | 20230818 | 110200 | 1961737700 | 23500 | 23450 | 23500 | 23450 | 599 |
| 535 | 20230818 | 110100 | 1947685950 | 23400 | 23250 | 23400 | 23250 | 489 |
| 536 | 20230818 | 110000 | 1936248350 | 23400 | 23300 | 23400 | 23300 | 308 |
| 537 | 20230818 | 105900 | 1929071850 | 23300 | 23300 | 23350 | 23300 | 278 |
| 538 | 20230818 | 105800 | 1922581800 | 23300 | 23300 | 23300 | 23300 | 469 |
| 539 | 20230818 | 105700 | 1911654100 | 23300 | 23300 | 23300 | 23300 | 119 |
| 540 | 20230818 | 105600 | 1908881400 | 23300 | 23300 | 23300 | 23300 | 3 |
| 541 | 20230818 | 105500 | 1908811500 | 23300 | 23300 | 23300 | 23300 | 42 |
| 542 | 20230818 | 105400 | 1907832900 | 23300 | 23300 | 23300 | 23300 | 59 |
| 543 | 20230818 | 105300 | 1906458200 | 23300 | 23300 | 23300 | 23300 | 972 |
| 544 | 20230818 | 105200 | 1883810600 | 23250 | 23150 | 23250 | 23150 | 352 |
| 545 | 20230818 | 105100 | 1875630150 | 23150 | 23200 | 23200 | 23150 | 1045 |
| 546 | 20230818 | 105000 | 1851436150 | 23200 | 23200 | 23200 | 23200 | 280 |
| 547 | 20230818 | 104900 | 1844940150 | 23200 | 23200 | 23200 | 23200 | 198 |
| 548 | 20230818 | 104800 | 1840346550 | 23200 | 23200 | 23250 | 23200 | 585 |
| 549 | 20230818 | 104700 | 1826774300 | 23200 | 23250 | 23250 | 23200 | 16 |
| 550 | 20230818 | 104600 | 1826402550 | 23200 | 23150 | 23200 | 23150 | 375 |
| 551 | 20230818 | 104500 | 1817703050 | 23250 | 23150 | 23250 | 23150 | 34 |
| 552 | 20230818 | 104400 | 1816914650 | 23150 | 23200 | 23200 | 23150 | 800 |
| 553 | 20230818 | 104300 | 1798369650 | 23200 | 23200 | 23200 | 23200 | 203 |
| 554 | 20230818 | 104200 | 1793660050 | 23200 | 23200 | 23200 | 23200 | 216 |
| 555 | 20230818 | 104100 | 1788648850 | 23200 | 23200 | 23200 | 23200 | 221 |
| 556 | 20230818 | 104000 | 1783521650 | 23200 | 23250 | 23300 | 23200 | 68 |
| 557 | 20230818 | 103900 | 1781941400 | 23250 | 23250 | 23250 | 23250 | 20 |
| 558 | 20230818 | 103800 | 1781476400 | 23300 | 23300 | 23300 | 23250 | 482 |
| 559 | 20230818 | 103700 | 1770259800 | 23300 | 23250 | 23300 | 23250 | 106 |
| 560 | 20230818 | 103600 | 1767795100 | 23250 | 23300 | 23300 | 23250 | 413 |
| 561 | 20230818 | 103500 | 1758179150 | 23300 | 23300 | 23300 | 23300 | 341 |
| 562 | 20230818 | 103400 | 1750233850 | 23300 | 23250 | 23300 | 23200 | 375 |
| 563 | 20230818 | 103300 | 1741533550 | 23200 | 23200 | 23250 | 23200 | 73 |
| 564 | 20230818 | 103200 | 1739839050 | 23200 | 23200 | 23250 | 23200 | 450 |
| 565 | 20230818 | 103100 | 1729383550 | 23250 | 23250 | 23250 | 23200 | 56 |
| 566 | 20230818 | 103000 | 1728083300 | 23250 | 23250 | 23250 | 23200 | 458 |
| 567 | 20230818 | 102900 | 1717456250 | 23200 | 23250 | 23250 | 23200 | 1033 |
| 568 | 20230818 | 102800 | 1693490500 | 23250 | 23250 | 23250 | 23250 | 395 |
| 569 | 20230818 | 102700 | 1684306750 | 23250 | 23350 | 23350 | 23250 | 493 |
| 570 | 20230818 | 102600 | 1672824500 | 23400 | 23350 | 23400 | 23350 | 96 |
| 571 | 20230818 | 102500 | 1670582850 | 23300 | 23300 | 23300 | 23300 | 20 |
| 572 | 20230818 | 102400 | 1670116850 | 23250 | 23400 | 23400 | 23250 | 35 |
| 573 | 20230818 | 102300 | 1669299350 | 23350 | 23350 | 23350 | 23250 | 199 |
| 574 | 20230818 | 102200 | 1664660550 | 23300 | 23250 | 23300 | 23250 | 391 |
| 575 | 20230818 | 102100 | 1655550750 | 23250 | 23200 | 23250 | 23150 | 2641 |
| 576 | 20230818 | 102000 | 1594271800 | 23200 | 23050 | 23200 | 23050 | 550 |
| 577 | 20230818 | 101900 | 1581531300 | 23000 | 23050 | 23100 | 23000 | 425 |
| 578 | 20230818 | 101800 | 1571749850 | 23050 | 23100 | 23100 | 23050 | 104 |
| 579 | 20230818 | 101700 | 1569350200 | 23100 | 23050 | 23100 | 23050 | 346 |
| 580 | 20230818 | 101600 | 1561373100 | 23050 | 23050 | 23050 | 23000 | 188 |
| 581 | 20230818 | 101500 | 1557043000 | 23050 | 23100 | 23100 | 23050 | 603 |
| 582 | 20230818 | 101400 | 1543136950 | 23100 | 23150 | 23150 | 23100 | 613 |
| 583 | 20230818 | 101300 | 1528970800 | 23150 | 23150 | 23150 | 23150 | 144 |
| 584 | 20230818 | 101200 | 1525637200 | 23150 | 23150 | 23200 | 23150 | 228 |
| 585 | 20230818 | 101100 | 1520355750 | 23200 | 23150 | 23200 | 23150 | 1486 |
| 586 | 20230818 | 101000 | 1485953150 | 23150 | 23150 | 23200 | 23150 | 509 |
| 587 | 20230818 | 100900 | 1474163100 | 23150 | 23200 | 23200 | 23150 | 351 |
| 588 | 20230818 | 100800 | 1466029900 | 23200 | 23250 | 23250 | 23200 | 187 |
| 589 | 20230818 | 100700 | 1461685150 | 23250 | 23200 | 23250 | 23200 | 253 |
| 590 | 20230818 | 100600 | 1455810550 | 23200 | 23200 | 23200 | 23200 | 334 |
| 591 | 20230818 | 100500 | 1448061750 | 23200 | 23250 | 23250 | 23200 | 34 |
| 592 | 20230818 | 100400 | 1447271700 | 23250 | 23300 | 23300 | 23250 | 153 |
| 593 | 20230818 | 100300 | 1443709350 | 23300 | 23300 | 23300 | 23300 | 56 |
| 594 | 20230818 | 100200 | 1442404550 | 23250 | 23250 | 23250 | 23250 | 348 |
| 595 | 20230818 | 100100 | 1434313550 | 23250 | 23300 | 23300 | 23250 | 663 |
| 596 | 20230818 | 100000 | 1418870100 | 23300 | 23250 | 23350 | 23250 | 1140 |
| 597 | 20230818 | 095900 | 1392303800 | 23200 | 23400 | 23400 | 23200 | 2210 |
| 598 | 20230818 | 095800 | 1340853250 | 23400 | 23450 | 23500 | 23400 | 875 |
| 599 | 20230818 | 095700 | 1320360750 | 23400 | 23500 | 23500 | 23400 | 1098 |
| 600 | 20230818 | 095600 | 1294610150 | 23500 | 23450 | 23500 | 23450 | 309 |
| 601 | 20230818 | 095500 | 1287357950 | 23450 | 23500 | 23550 | 23450 | 1571 |
| 602 | 20230818 | 095400 | 1250500700 | 23500 | 23500 | 23550 | 23500 | 162 |
| 603 | 20230818 | 095300 | 1246693600 | 23500 | 23550 | 23550 | 23500 | 107 |
| 604 | 20230818 | 095200 | 1244178550 | 23500 | 23600 | 23600 | 23500 | 4330 |
| 605 | 20230818 | 095100 | 1142205700 | 23600 | 23600 | 23600 | 23550 | 617 |
| 606 | 20230818 | 095000 | 1127647150 | 23600 | 23600 | 23650 | 23550 | 745 |
| 607 | 20230818 | 094900 | 1110070400 | 23650 | 23650 | 23700 | 23550 | 267 |
| 608 | 20230818 | 094800 | 1103753700 | 23650 | 23600 | 23650 | 23600 | 669 |
| 609 | 20230818 | 094700 | 1087948300 | 23550 | 23550 | 23600 | 23550 | 410 |
| 610 | 20230818 | 094600 | 1078285700 | 23500 | 23500 | 23550 | 23500 | 341 |
| 611 | 20230818 | 094500 | 1070267700 | 23500 | 23500 | 23500 | 23500 | 294 |
| 612 | 20230818 | 094400 | 1063358700 | 23500 | 23500 | 23500 | 23400 | 775 |
| 613 | 20230818 | 094300 | 1045158650 | 23500 | 23500 | 23500 | 23400 | 1314 |
| 614 | 20230818 | 094200 | 1014349150 | 23500 | 23500 | 23500 | 23450 | 120 |
| 615 | 20230818 | 094100 | 1011533500 | 23500 | 23450 | 23500 | 23450 | 69 |
| 616 | 20230818 | 094000 | 1009915200 | 23450 | 23500 | 23500 | 23450 | 318 |
| 617 | 20230818 | 093900 | 1002453750 | 23500 | 23500 | 23500 | 23400 | 2331 |
| 618 | 20230818 | 093800 | 947785800 | 23500 | 23500 | 23550 | 23450 | 376 |
| 619 | 20230818 | 093700 | 938952150 | 23500 | 23500 | 23500 | 23450 | 638 |
| 620 | 20230818 | 093600 | 923968250 | 23600 | 23600 | 23700 | 23550 | 3159 |
| 621 | 20230818 | 093500 | 849293800 | 23600 | 23400 | 23600 | 23400 | 1868 |
| 622 | 20230818 | 093400 | 805416100 | 23400 | 23350 | 23400 | 23300 | 428 |
| 623 | 20230818 | 093300 | 795422200 | 23350 | 23200 | 23350 | 23200 | 889 |
| 624 | 20230818 | 093200 | 774747450 | 23150 | 23100 | 23150 | 23100 | 613 |
| 625 | 20230818 | 093100 | 760563500 | 23050 | 23000 | 23050 | 23000 | 412 |
| 626 | 20230818 | 093000 | 751067400 | 23000 | 23000 | 23000 | 22950 | 380 |
| 627 | 20230818 | 092900 | 742332400 | 23000 | 23100 | 23100 | 23000 | 325 |
| 628 | 20230818 | 092800 | 734850300 | 23100 | 23200 | 23200 | 23100 | 481 |
| 629 | 20230818 | 092700 | 723725700 | 23200 | 23200 | 23200 | 23200 | 52 |
| 630 | 20230818 | 092600 | 722519300 | 23200 | 23150 | 23200 | 23150 | 161 |
| 631 | 20230818 | 092500 | 718792100 | 23100 | 23150 | 23150 | 23100 | 102 |
| 632 | 20230818 | 092400 | 716430950 | 23150 | 23050 | 23150 | 23050 | 983 |
| 633 | 20230818 | 092300 | 693723500 | 23050 | 23000 | 23050 | 23000 | 580 |
| 634 | 20230818 | 092200 | 680361600 | 22950 | 22950 | 23000 | 22950 | 119 |
| 635 | 20230818 | 092100 | 677628200 | 22900 | 23100 | 23100 | 22900 | 279 |
| 636 | 20230818 | 092000 | 671197900 | 22900 | 23050 | 23050 | 22900 | 694 |
| 637 | 20230818 | 091900 | 655215200 | 23050 | 22950 | 23100 | 22850 | 295 |
| 638 | 20230818 | 091800 | 648428050 | 22800 | 22900 | 22900 | 22800 | 1605 |
| 639 | 20230818 | 091700 | 611765150 | 22900 | 22900 | 22900 | 22800 | 2363 |
| 640 | 20230818 | 091600 | 557743350 | 22800 | 22800 | 22900 | 22700 | 710 |
| 641 | 20230818 | 091500 | 541545450 | 22800 | 22900 | 22900 | 22700 | 4256 |
| 642 | 20230818 | 091400 | 444694200 | 22850 | 23000 | 23000 | 22850 | 635 |
| 643 | 20230818 | 091300 | 430135350 | 22900 | 22850 | 22900 | 22800 | 688 |
| 644 | 20230818 | 091200 | 414438800 | 22850 | 22950 | 22950 | 22850 | 1661 |
| 645 | 20230818 | 091100 | 376345250 | 22950 | 23050 | 23050 | 22950 | 771 |
| 646 | 20230818 | 091000 | 358617200 | 23050 | 23250 | 23300 | 23050 | 3082 |
| 647 | 20230818 | 090900 | 287139600 | 23200 | 23300 | 23300 | 23200 | 990 |
| 648 | 20230818 | 090800 | 264113400 | 23300 | 23300 | 23350 | 23250 | 1136 |
| 649 | 20230818 | 090700 | 237663550 | 23250 | 23100 | 23400 | 23100 | 4756 |
| 650 | 20230818 | 090600 | 127256450 | 23100 | 23000 | 23100 | 22900 | 527 |
| 651 | 20230818 | 090500 | 115142700 | 22950 | 22950 | 22950 | 22900 | 201 |
| 652 | 20230818 | 090400 | 110532750 | 22950 | 22850 | 22950 | 22850 | 256 |
| 653 | 20230818 | 090300 | 104671400 | 22850 | 22750 | 22850 | 22700 | 426 |
| 654 | 20230818 | 090200 | 94959900 | 22700 | 22700 | 22750 | 22700 | 675 |
| 655 | 20230818 | 090100 | 79626350 | 22700 | 22600 | 22950 | 22600 | 997 |
| 656 | 20230818 | 090000 | 56947400 | 22600 | 23150 | 23250 | 22600 | 2172 |