38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 205200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 28490 |
| 3 | 20230818 | 205100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20230818 | 205000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20230818 | 204900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20230818 | 204800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20230818 | 204700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20230818 | 204600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20230818 | 204500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20230818 | 204400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20230818 | 204300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20230818 | 204200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20230818 | 204100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20230818 | 204000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20230818 | 203900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20230818 | 203800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20230818 | 203700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20230818 | 203600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20230818 | 203500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20230818 | 203400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20230818 | 203300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20230818 | 203200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20230818 | 203100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20230818 | 203000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20230818 | 202900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20230818 | 202800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20230818 | 202700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20230818 | 202600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20230818 | 202500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20230818 | 202400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20230818 | 202300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20230818 | 202200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 28490 |
| 33 | 20230818 | 202100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20230818 | 202000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20230818 | 201900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20230818 | 201800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20230818 | 201700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20230818 | 201600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20230818 | 201500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20230818 | 201400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20230818 | 201300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20230818 | 201200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20230818 | 201100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20230818 | 201000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20230818 | 200900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20230818 | 200800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20230818 | 200700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20230818 | 200600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20230818 | 200500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20230818 | 200400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20230818 | 200300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20230818 | 200200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20230818 | 200100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20230818 | 200000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20230818 | 195900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20230818 | 195800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20230818 | 195700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20230818 | 195600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20230818 | 195500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20230818 | 195400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20230818 | 195300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20230818 | 195200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 28490 |
| 63 | 20230818 | 195100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20230818 | 195000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20230818 | 194900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20230818 | 194800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20230818 | 194700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20230818 | 194600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20230818 | 194500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20230818 | 194400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20230818 | 194300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20230818 | 194200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20230818 | 194100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20230818 | 194000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20230818 | 193900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20230818 | 193800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20230818 | 193700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20230818 | 193600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20230818 | 193500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20230818 | 193400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20230818 | 193300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20230818 | 193200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20230818 | 193100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20230818 | 193000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20230818 | 192900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20230818 | 192800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20230818 | 192700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20230818 | 192600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20230818 | 192500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20230818 | 192400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20230818 | 192300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20230818 | 192200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 28490 |
| 93 | 20230818 | 192100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20230818 | 192000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20230818 | 191900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20230818 | 191800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20230818 | 191700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20230818 | 191600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20230818 | 191500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20230818 | 191400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20230818 | 191300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20230818 | 191200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20230818 | 191100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20230818 | 191000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20230818 | 190900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20230818 | 190800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20230818 | 190700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20230818 | 190600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20230818 | 190500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20230818 | 190400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20230818 | 190300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20230818 | 190200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20230818 | 190100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20230818 | 190000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20230818 | 185900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20230818 | 185800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20230818 | 185700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20230818 | 185600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20230818 | 185500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20230818 | 185400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20230818 | 185300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20230818 | 185200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 28490 |
| 123 | 20230818 | 185100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20230818 | 185000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20230818 | 184900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20230818 | 184800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20230818 | 184700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20230818 | 184600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20230818 | 184500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20230818 | 184400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20230818 | 184300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20230818 | 184200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20230818 | 184100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20230818 | 184000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20230818 | 183900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20230818 | 183800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20230818 | 183700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20230818 | 183600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20230818 | 183500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20230818 | 183400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20230818 | 183300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20230818 | 183200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20230818 | 183100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20230818 | 183000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20230818 | 182900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20230818 | 182800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20230818 | 182700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20230818 | 182600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20230818 | 182500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20230818 | 182400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20230818 | 182300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20230818 | 182200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 28490 |
| 153 | 20230818 | 182100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20230818 | 182000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20230818 | 181900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20230818 | 181800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20230818 | 181700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20230818 | 181600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20230818 | 181500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20230818 | 181400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20230818 | 181300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20230818 | 181200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20230818 | 181100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20230818 | 181000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20230818 | 180900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20230818 | 180800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20230818 | 180700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20230818 | 180600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20230818 | 180500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20230818 | 180400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20230818 | 180300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20230818 | 180200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20230818 | 180100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20230818 | 180000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20230818 | 175900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20230818 | 175800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20230818 | 175700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20230818 | 175600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20230818 | 175500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20230818 | 175400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20230818 | 175300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20230818 | 175200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 28490 |
| 183 | 20230818 | 175100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20230818 | 175000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20230818 | 174900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20230818 | 174800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20230818 | 174700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20230818 | 174600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20230818 | 174500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20230818 | 174400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20230818 | 174300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20230818 | 174200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20230818 | 174100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20230818 | 174000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20230818 | 173900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20230818 | 173800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20230818 | 173700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20230818 | 173600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20230818 | 173500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20230818 | 173400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20230818 | 173300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20230818 | 173200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20230818 | 173100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20230818 | 173000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20230818 | 172900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20230818 | 172800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20230818 | 172700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20230818 | 172600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20230818 | 172500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20230818 | 172400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20230818 | 172300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20230818 | 172200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 28490 |
| 213 | 20230818 | 172100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20230818 | 172000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20230818 | 171900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20230818 | 171800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20230818 | 171700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20230818 | 171600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20230818 | 171500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20230818 | 171400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20230818 | 171300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20230818 | 171200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20230818 | 171100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20230818 | 171000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20230818 | 170900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20230818 | 170800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20230818 | 170700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20230818 | 170600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20230818 | 170500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20230818 | 170400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20230818 | 170300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 232 | 20230818 | 170200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20230818 | 170100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20230818 | 170000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20230818 | 165900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20230818 | 165800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20230818 | 165700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 238 | 20230818 | 165600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 239 | 20230818 | 165500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 240 | 20230818 | 165400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 241 | 20230818 | 165300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 242 | 20230818 | 165200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 28490 |
| 243 | 20230818 | 165100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 244 | 20230818 | 165000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 245 | 20230818 | 164900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 246 | 20230818 | 164800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 247 | 20230818 | 164700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 248 | 20230818 | 164600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 249 | 20230818 | 164500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 250 | 20230818 | 164400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 251 | 20230818 | 164300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 252 | 20230818 | 164200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 253 | 20230818 | 164100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 254 | 20230818 | 164000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 255 | 20230818 | 163900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 256 | 20230818 | 163800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 257 | 20230818 | 163700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 258 | 20230818 | 163600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 259 | 20230818 | 163500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 260 | 20230818 | 163400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 261 | 20230818 | 163300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 262 | 20230818 | 163200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 263 | 20230818 | 163100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 264 | 20230818 | 163000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 265 | 20230818 | 162900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 266 | 20230818 | 162800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 267 | 20230818 | 162700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 268 | 20230818 | 162600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 269 | 20230818 | 162500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 270 | 20230818 | 162400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 271 | 20230818 | 162300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 272 | 20230818 | 162200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 28490 |
| 273 | 20230818 | 162100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 274 | 20230818 | 162000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 275 | 20230818 | 161900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 276 | 20230818 | 161800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 277 | 20230818 | 161700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 278 | 20230818 | 161600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 279 | 20230818 | 161500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 280 | 20230818 | 161400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 281 | 20230818 | 161300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 282 | 20230818 | 161200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 283 | 20230818 | 161100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 284 | 20230818 | 161000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 285 | 20230818 | 160900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 286 | 20230818 | 160800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 287 | 20230818 | 160700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 288 | 20230818 | 160600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 289 | 20230818 | 160500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 290 | 20230818 | 160400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 291 | 20230818 | 160300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 292 | 20230818 | 160200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 293 | 20230818 | 160100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 294 | 20230818 | 160000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 295 | 20230818 | 155900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 296 | 20230818 | 155800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 297 | 20230818 | 155700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 298 | 20230818 | 155600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 299 | 20230818 | 155500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 300 | 20230818 | 155400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 301 | 20230818 | 155300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 302 | 20230818 | 155200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 28490 |
| 303 | 20230818 | 155100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 304 | 20230818 | 155000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 305 | 20230818 | 154900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 306 | 20230818 | 154800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 307 | 20230818 | 154700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 308 | 20230818 | 154600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 309 | 20230818 | 154500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 310 | 20230818 | 154400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 311 | 20230818 | 154300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 312 | 20230818 | 154200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 313 | 20230818 | 154100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 314 | 20230818 | 154000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 315 | 20230818 | 153900 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 316 | 20230818 | 153800 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 317 | 20230818 | 153700 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 318 | 20230818 | 153600 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 319 | 20230818 | 153500 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 320 | 20230818 | 153400 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 321 | 20230818 | 153300 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 322 | 20230818 | 153200 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 323 | 20230818 | 153100 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 324 | 20230818 | 153000 | 10618904600 | 43950 | 43950 | 43950 | 43950 | 28490 |
| 325 | 20230818 | 152900 | 9366769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 326 | 20230818 | 152800 | 9366769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 327 | 20230818 | 152700 | 9366769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 328 | 20230818 | 152600 | 9366769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 329 | 20230818 | 152500 | 9366769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 330 | 20230818 | 152400 | 9366769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 331 | 20230818 | 152300 | 9366769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 332 | 20230818 | 152200 | 9366769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 333 | 20230818 | 152100 | 9366769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 334 | 20230818 | 152000 | 9366769100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 335 | 20230818 | 151900 | 9366769100 | 44050 | 44000 | 44050 | 44000 | 428 |
| 336 | 20230818 | 151800 | 9347920450 | 44050 | 44050 | 44050 | 44000 | 630 |
| 337 | 20230818 | 151700 | 9320169050 | 44000 | 43950 | 44050 | 43950 | 2213 |
| 338 | 20230818 | 151600 | 9222771700 | 43950 | 44000 | 44000 | 43950 | 1286 |
| 339 | 20230818 | 151500 | 9166233600 | 44000 | 43950 | 44000 | 43950 | 883 |
| 340 | 20230818 | 151400 | 9127420850 | 43950 | 43950 | 44000 | 43950 | 1042 |
| 341 | 20230818 | 151300 | 9081624250 | 44000 | 44000 | 44000 | 43950 | 121 |
| 342 | 20230818 | 151200 | 9076301200 | 44000 | 44000 | 44000 | 44000 | 331 |
| 343 | 20230818 | 151100 | 9061737200 | 44000 | 44000 | 44050 | 44000 | 136 |
| 344 | 20230818 | 151000 | 9055753100 | 44000 | 44000 | 44050 | 44000 | 34 |
| 345 | 20230818 | 150900 | 9054256500 | 44000 | 44000 | 44000 | 44000 | 350 |
| 346 | 20230818 | 150800 | 9038856500 | 44000 | 44000 | 44050 | 44000 | 2671 |
| 347 | 20230818 | 150700 | 8921321550 | 44000 | 44050 | 44050 | 44000 | 4995 |
| 348 | 20230818 | 150600 | 8701515500 | 44050 | 44050 | 44050 | 44050 | 16 |
| 349 | 20230818 | 150500 | 8700810700 | 44050 | 44050 | 44050 | 44050 | 366 |
| 350 | 20230818 | 150400 | 8684688400 | 44100 | 44000 | 44100 | 44000 | 558 |
| 351 | 20230818 | 150300 | 8660106950 | 44050 | 44050 | 44050 | 44000 | 521 |
| 352 | 20230818 | 150200 | 8637157500 | 44050 | 44000 | 44050 | 44000 | 173 |
| 353 | 20230818 | 150100 | 8629537900 | 44000 | 44050 | 44050 | 44000 | 21 |
| 354 | 20230818 | 150000 | 8628613700 | 44050 | 44050 | 44050 | 44000 | 1235 |
| 355 | 20230818 | 145900 | 8574212600 | 44050 | 44000 | 44050 | 44000 | 362 |
| 356 | 20230818 | 145800 | 8558267500 | 44000 | 44050 | 44050 | 44000 | 411 |
| 357 | 20230818 | 145700 | 8540164850 | 44000 | 44000 | 44050 | 44000 | 241 |
| 358 | 20230818 | 145600 | 8529554350 | 44050 | 44050 | 44050 | 44000 | 491 |
| 359 | 20230818 | 145500 | 8507926650 | 44050 | 44050 | 44050 | 44000 | 173 |
| 360 | 20230818 | 145400 | 8500306650 | 44000 | 44000 | 44050 | 44000 | 227 |
| 361 | 20230818 | 145300 | 8490308100 | 44000 | 44000 | 44050 | 44000 | 31 |
| 362 | 20230818 | 145200 | 8488942950 | 44000 | 44050 | 44050 | 44000 | 386 |
| 363 | 20230818 | 145100 | 8471940000 | 44050 | 44050 | 44050 | 44000 | 521 |
| 364 | 20230818 | 145000 | 8448992350 | 44000 | 44050 | 44050 | 44000 | 371 |
| 365 | 20230818 | 144900 | 8432650000 | 44000 | 44100 | 44100 | 44000 | 4247 |
| 366 | 20230818 | 144800 | 8245432050 | 44050 | 44100 | 44100 | 44050 | 316 |
| 367 | 20230818 | 144700 | 8231497450 | 44100 | 44100 | 44100 | 44050 | 260 |
| 368 | 20230818 | 144600 | 8220031700 | 44100 | 44050 | 44100 | 44050 | 337 |
| 369 | 20230818 | 144500 | 8205170250 | 44050 | 44100 | 44100 | 44050 | 166 |
| 370 | 20230818 | 144400 | 8197849950 | 44050 | 44100 | 44100 | 44050 | 375 |
| 371 | 20230818 | 144300 | 8181312650 | 44100 | 44100 | 44100 | 44050 | 43 |
| 372 | 20230818 | 144200 | 8179416650 | 44100 | 44100 | 44100 | 44050 | 670 |
| 373 | 20230818 | 144100 | 8149869800 | 44050 | 44050 | 44100 | 44050 | 16 |
| 374 | 20230818 | 144000 | 8149164650 | 44100 | 44050 | 44100 | 44050 | 453 |
| 375 | 20230818 | 143900 | 8129187700 | 44050 | 44050 | 44100 | 44050 | 68 |
| 376 | 20230818 | 143800 | 8126191650 | 44100 | 44050 | 44100 | 44050 | 309 |
| 377 | 20230818 | 143700 | 8112569000 | 44100 | 44100 | 44100 | 44050 | 884 |
| 378 | 20230818 | 143600 | 8073615300 | 44050 | 44100 | 44100 | 44050 | 828 |
| 379 | 20230818 | 143500 | 8037123800 | 44100 | 44050 | 44100 | 44050 | 180 |
| 380 | 20230818 | 143400 | 8029186050 | 44050 | 44100 | 44100 | 44050 | 250 |
| 381 | 20230818 | 143300 | 8018161900 | 44100 | 44050 | 44100 | 44050 | 17 |
| 382 | 20230818 | 143200 | 8017412350 | 44100 | 44150 | 44150 | 44050 | 409 |
| 383 | 20230818 | 143100 | 7999377250 | 44100 | 44100 | 44200 | 44100 | 1075 |
| 384 | 20230818 | 143000 | 7951957150 | 44100 | 44200 | 44200 | 44100 | 460 |
| 385 | 20230818 | 142900 | 7931633250 | 44050 | 44200 | 44200 | 44050 | 3163 |
| 386 | 20230818 | 142800 | 7792136300 | 44100 | 44200 | 44200 | 44100 | 372 |
| 387 | 20230818 | 142700 | 7775707050 | 44150 | 44100 | 44150 | 44050 | 310 |
| 388 | 20230818 | 142600 | 7762029100 | 44100 | 44100 | 44150 | 44050 | 1472 |
| 389 | 20230818 | 142500 | 7697110500 | 44100 | 44050 | 44100 | 44050 | 363 |
| 390 | 20230818 | 142400 | 7681108450 | 44100 | 44050 | 44100 | 44000 | 865 |
| 391 | 20230818 | 142300 | 7643004800 | 44050 | 44050 | 44050 | 44000 | 92 |
| 392 | 20230818 | 142200 | 7638954750 | 44050 | 44000 | 44050 | 44000 | 388 |
| 393 | 20230818 | 142100 | 7621863650 | 44050 | 44000 | 44050 | 44000 | 49 |
| 394 | 20230818 | 142000 | 7619706500 | 44000 | 44000 | 44050 | 44000 | 427 |
| 395 | 20230818 | 141900 | 7600900650 | 44050 | 44050 | 44100 | 44050 | 746 |
| 396 | 20230818 | 141800 | 7568038300 | 44100 | 44100 | 44100 | 44050 | 360 |
| 397 | 20230818 | 141700 | 7552165500 | 44100 | 44100 | 44100 | 44050 | 500 |
| 398 | 20230818 | 141600 | 7530133150 | 44050 | 44150 | 44150 | 44050 | 1246 |
| 399 | 20230818 | 141500 | 7475228550 | 44050 | 44150 | 44150 | 44050 | 208 |
| 400 | 20230818 | 141400 | 7466046000 | 44050 | 44150 | 44150 | 44050 | 229 |
| 401 | 20230818 | 141300 | 7455936250 | 44050 | 44150 | 44150 | 44050 | 147 |
| 402 | 20230818 | 141200 | 7449446600 | 44150 | 44000 | 44150 | 44000 | 1021 |
| 403 | 20230818 | 141100 | 7404454450 | 44050 | 44050 | 44050 | 44000 | 26 |
| 404 | 20230818 | 141000 | 7403309400 | 44000 | 44050 | 44100 | 44000 | 914 |
| 405 | 20230818 | 140900 | 7363051900 | 44100 | 44100 | 44100 | 44050 | 138 |
| 406 | 20230818 | 140800 | 7356970900 | 44050 | 44000 | 44050 | 43950 | 468 |
| 407 | 20230818 | 140700 | 7336371300 | 44000 | 44000 | 44000 | 43950 | 411 |
| 408 | 20230818 | 140600 | 7318290300 | 44050 | 43950 | 44050 | 43950 | 285 |
| 409 | 20230818 | 140500 | 7305749750 | 44000 | 44000 | 44000 | 43950 | 807 |
| 410 | 20230818 | 140400 | 7270246450 | 44050 | 44000 | 44050 | 44000 | 250 |
| 411 | 20230818 | 140300 | 7259235300 | 44050 | 44050 | 44050 | 44000 | 262 |
| 412 | 20230818 | 140200 | 7247694250 | 44100 | 44100 | 44100 | 44100 | 318 |
| 413 | 20230818 | 140100 | 7233670450 | 44050 | 44150 | 44200 | 44050 | 861 |
| 414 | 20230818 | 140000 | 7195724900 | 44200 | 44150 | 44200 | 44150 | 462 |
| 415 | 20230818 | 135900 | 7175309550 | 44200 | 44150 | 44200 | 44150 | 1155 |
| 416 | 20230818 | 135800 | 7124314500 | 44150 | 44150 | 44150 | 44150 | 444 |
| 417 | 20230818 | 135700 | 7104711900 | 44150 | 44150 | 44150 | 44150 | 106 |
| 418 | 20230818 | 135600 | 7100032000 | 44150 | 44150 | 44150 | 44150 | 397 |
| 419 | 20230818 | 135500 | 7082504450 | 44150 | 44100 | 44150 | 44100 | 218 |
| 420 | 20230818 | 135400 | 7072879800 | 44150 | 44150 | 44150 | 44100 | 332 |
| 421 | 20230818 | 135300 | 7058233050 | 44150 | 44100 | 44150 | 44100 | 401 |
| 422 | 20230818 | 135200 | 7040538550 | 44150 | 44150 | 44150 | 44150 | 294 |
| 423 | 20230818 | 135100 | 7027558450 | 44150 | 44150 | 44150 | 44150 | 22 |
| 424 | 20230818 | 135000 | 7026587150 | 44150 | 44100 | 44150 | 44000 | 655 |
| 425 | 20230818 | 134900 | 6997717650 | 44100 | 44100 | 44150 | 44050 | 369 |
| 426 | 20230818 | 134800 | 6981434950 | 44150 | 44150 | 44150 | 44150 | 198 |
| 427 | 20230818 | 134700 | 6972693250 | 44100 | 44050 | 44150 | 44000 | 848 |
| 428 | 20230818 | 134600 | 6935307600 | 44050 | 44050 | 44050 | 44050 | 843 |
| 429 | 20230818 | 134500 | 6898173450 | 44050 | 44050 | 44100 | 44000 | 740 |
| 430 | 20230818 | 134400 | 6865574450 | 44100 | 44100 | 44100 | 44100 | 319 |
| 431 | 20230818 | 134300 | 6851506550 | 44100 | 44100 | 44200 | 44100 | 483 |
| 432 | 20230818 | 134200 | 6830202050 | 44100 | 44100 | 44100 | 43950 | 80 |
| 433 | 20230818 | 134100 | 6826676750 | 44100 | 43850 | 44100 | 43850 | 1723 |
| 434 | 20230818 | 134000 | 6750934400 | 43850 | 43900 | 43900 | 43850 | 400 |
| 435 | 20230818 | 133900 | 6733380950 | 43900 | 43850 | 43900 | 43850 | 114 |
| 436 | 20230818 | 133800 | 6728377300 | 43850 | 43850 | 43900 | 43800 | 553 |
| 437 | 20230818 | 133700 | 6704128100 | 43850 | 43900 | 43900 | 43850 | 334 |
| 438 | 20230818 | 133600 | 6689471100 | 43900 | 43900 | 43900 | 43850 | 462 |
| 439 | 20230818 | 133500 | 6669191550 | 43950 | 43950 | 43950 | 43900 | 572 |
| 440 | 20230818 | 133400 | 6644054100 | 43950 | 44000 | 44000 | 43950 | 305 |
| 441 | 20230818 | 133300 | 6630649200 | 44000 | 44000 | 44000 | 44000 | 371 |
| 442 | 20230818 | 133200 | 6614325200 | 44000 | 43950 | 44050 | 43950 | 81 |
| 443 | 20230818 | 133100 | 6610764200 | 43950 | 44050 | 44050 | 43950 | 403 |
| 444 | 20230818 | 133000 | 6593016250 | 44050 | 43900 | 44050 | 43850 | 194 |
| 445 | 20230818 | 132900 | 6584500300 | 43900 | 43900 | 43900 | 43850 | 323 |
| 446 | 20230818 | 132800 | 6570324700 | 43900 | 43900 | 43900 | 43900 | 349 |
| 447 | 20230818 | 132700 | 6555003600 | 43900 | 43900 | 43900 | 43900 | 221 |
| 448 | 20230818 | 132600 | 6545301700 | 43850 | 43900 | 43900 | 43850 | 192 |
| 449 | 20230818 | 132500 | 6536874850 | 43900 | 44100 | 44100 | 43850 | 477 |
| 450 | 20230818 | 132400 | 6515945000 | 44100 | 44100 | 44100 | 43950 | 44 |
| 451 | 20230818 | 132300 | 6514009250 | 43900 | 43950 | 44100 | 43850 | 702 |
| 452 | 20230818 | 132200 | 6483138150 | 43900 | 43950 | 43950 | 43850 | 190 |
| 453 | 20230818 | 132100 | 6474798350 | 43950 | 43950 | 44100 | 43900 | 545 |
| 454 | 20230818 | 132000 | 6450841500 | 44100 | 43900 | 44100 | 43900 | 313 |
| 455 | 20230818 | 131900 | 6437088000 | 44050 | 43850 | 44100 | 43850 | 450 |
| 456 | 20230818 | 131800 | 6417297950 | 44100 | 44100 | 44100 | 43850 | 169 |
| 457 | 20230818 | 131700 | 6409849000 | 43900 | 44000 | 44100 | 43900 | 537 |
| 458 | 20230818 | 131600 | 6386210950 | 44150 | 44050 | 44150 | 44050 | 306 |
| 459 | 20230818 | 131500 | 6372723800 | 44150 | 44150 | 44150 | 44050 | 186 |
| 460 | 20230818 | 131400 | 6364528800 | 44150 | 44150 | 44150 | 44150 | 15 |
| 461 | 20230818 | 131300 | 6363866550 | 44150 | 44050 | 44150 | 44050 | 386 |
| 462 | 20230818 | 131200 | 6346837550 | 44150 | 44150 | 44150 | 44150 | 24 |
| 463 | 20230818 | 131100 | 6345777950 | 44150 | 44150 | 44150 | 44050 | 367 |
| 464 | 20230818 | 131000 | 6329575900 | 44150 | 44150 | 44150 | 44100 | 213 |
| 465 | 20230818 | 130900 | 6320181450 | 44150 | 44150 | 44150 | 44150 | 239 |
| 466 | 20230818 | 130800 | 6309629600 | 44150 | 44150 | 44150 | 44150 | 144 |
| 467 | 20230818 | 130700 | 6303272000 | 44150 | 44000 | 44150 | 44000 | 224 |
| 468 | 20230818 | 130600 | 6293394350 | 44100 | 43950 | 44100 | 43950 | 215 |
| 469 | 20230818 | 130500 | 6283940850 | 43950 | 43750 | 43950 | 43750 | 1458 |
| 470 | 20230818 | 130400 | 6219977900 | 43800 | 44150 | 44150 | 43750 | 4676 |
| 471 | 20230818 | 130300 | 6014263600 | 44150 | 44150 | 44150 | 44100 | 545 |
| 472 | 20230818 | 130200 | 5990211250 | 44150 | 44150 | 44150 | 44150 | 49 |
| 473 | 20230818 | 130100 | 5988047900 | 44150 | 44100 | 44150 | 44100 | 409 |
| 474 | 20230818 | 130000 | 5969992300 | 44150 | 44150 | 44150 | 44100 | 86 |
| 475 | 20230818 | 125900 | 5966199100 | 44150 | 44150 | 44150 | 44100 | 271 |
| 476 | 20230818 | 125800 | 5954236200 | 44150 | 44150 | 44150 | 44100 | 525 |
| 477 | 20230818 | 125700 | 5931075900 | 44150 | 44100 | 44150 | 44100 | 302 |
| 478 | 20230818 | 125600 | 5917746350 | 44150 | 44150 | 44150 | 44100 | 413 |
| 479 | 20230818 | 125500 | 5899524900 | 44150 | 44150 | 44150 | 44100 | 264 |
| 480 | 20230818 | 125400 | 5887871000 | 44100 | 44150 | 44150 | 44100 | 351 |
| 481 | 20230818 | 125300 | 5872383300 | 44150 | 44150 | 44150 | 44100 | 591 |
| 482 | 20230818 | 125200 | 5846300400 | 44100 | 44100 | 44150 | 44100 | 61 |
| 483 | 20230818 | 125100 | 5843610200 | 44150 | 44150 | 44150 | 44150 | 377 |
| 484 | 20230818 | 125000 | 5826965650 | 44100 | 44150 | 44150 | 44100 | 214 |
| 485 | 20230818 | 124900 | 5817520350 | 44100 | 44200 | 44200 | 44100 | 2544 |
| 486 | 20230818 | 124800 | 5705192400 | 44200 | 44250 | 44250 | 44200 | 346 |
| 487 | 20230818 | 124700 | 5689898550 | 44200 | 44200 | 44200 | 44200 | 287 |
| 488 | 20230818 | 124600 | 5677213150 | 44200 | 44200 | 44200 | 44200 | 159 |
| 489 | 20230818 | 124500 | 5670185350 | 44200 | 44200 | 44200 | 44150 | 262 |
| 490 | 20230818 | 124400 | 5658605000 | 44200 | 44200 | 44200 | 44200 | 145 |
| 491 | 20230818 | 124300 | 5652196000 | 44200 | 44200 | 44200 | 44200 | 254 |
| 492 | 20230818 | 124200 | 5640969200 | 44200 | 44200 | 44200 | 44200 | 28 |
| 493 | 20230818 | 124100 | 5639731600 | 44200 | 44200 | 44200 | 44200 | 362 |
| 494 | 20230818 | 124000 | 5623731200 | 44150 | 44200 | 44200 | 44150 | 277 |
| 495 | 20230818 | 123900 | 5611488400 | 44200 | 44200 | 44200 | 44150 | 184 |
| 496 | 20230818 | 123800 | 5603358100 | 44150 | 44200 | 44200 | 44150 | 380 |
| 497 | 20230818 | 123700 | 5586569100 | 44200 | 44200 | 44200 | 44200 | 20 |
| 498 | 20230818 | 123600 | 5585685100 | 44200 | 44250 | 44250 | 44150 | 836 |
| 499 | 20230818 | 123500 | 5548719000 | 44200 | 44200 | 44250 | 44200 | 344 |
| 500 | 20230818 | 123400 | 5533512900 | 44250 | 44200 | 44250 | 44200 | 258 |
| 501 | 20230818 | 123300 | 5522099250 | 44200 | 44300 | 44300 | 44200 | 121 |
| 502 | 20230818 | 123200 | 5516749350 | 44300 | 44300 | 44300 | 44300 | 241 |
| 503 | 20230818 | 123100 | 5506073050 | 44300 | 44300 | 44300 | 44300 | 136 |
| 504 | 20230818 | 123000 | 5500048250 | 44300 | 44150 | 44300 | 44150 | 1348 |
| 505 | 20230818 | 122900 | 5440356300 | 44300 | 44250 | 44300 | 44250 | 306 |
| 506 | 20230818 | 122800 | 5426815650 | 44250 | 44250 | 44250 | 44250 | 230 |
| 507 | 20230818 | 122700 | 5416638150 | 44250 | 44250 | 44250 | 44200 | 188 |
| 508 | 20230818 | 122600 | 5408327100 | 44250 | 44250 | 44250 | 44100 | 474 |
| 509 | 20230818 | 122500 | 5387361750 | 44100 | 44250 | 44250 | 44100 | 380 |
| 510 | 20230818 | 122400 | 5370599700 | 44250 | 44200 | 44250 | 44200 | 495 |
| 511 | 20230818 | 122300 | 5348714000 | 44200 | 44100 | 44200 | 44100 | 128 |
| 512 | 20230818 | 122200 | 5343065900 | 44100 | 44200 | 44200 | 44100 | 313 |
| 513 | 20230818 | 122100 | 5329235300 | 44150 | 44150 | 44150 | 44150 | 132 |
| 514 | 20230818 | 122000 | 5323407500 | 44150 | 44100 | 44150 | 44100 | 368 |
| 515 | 20230818 | 121900 | 5307177550 | 44100 | 44200 | 44200 | 44100 | 998 |
| 516 | 20230818 | 121800 | 5263134000 | 44200 | 44300 | 44300 | 44200 | 238 |
| 517 | 20230818 | 121700 | 5252592950 | 44300 | 44200 | 44300 | 44200 | 38 |
| 518 | 20230818 | 121600 | 5250909650 | 44300 | 44300 | 44300 | 44200 | 406 |
| 519 | 20230818 | 121500 | 5232927850 | 44300 | 44250 | 44300 | 44200 | 283 |
| 520 | 20230818 | 121400 | 5220406550 | 44300 | 44200 | 44300 | 44200 | 264 |
| 521 | 20230818 | 121300 | 5208716950 | 44250 | 44250 | 44250 | 44200 | 8 |
| 522 | 20230818 | 121200 | 5208363000 | 44250 | 44200 | 44250 | 44200 | 230 |
| 523 | 20230818 | 121100 | 5198195400 | 44200 | 44200 | 44200 | 44200 | 156 |
| 524 | 20230818 | 121000 | 5191300200 | 44250 | 44150 | 44250 | 44100 | 187 |
| 525 | 20230818 | 120900 | 5183042000 | 44150 | 44200 | 44250 | 44150 | 219 |
| 526 | 20230818 | 120800 | 5173362150 | 44200 | 44200 | 44200 | 44150 | 330 |
| 527 | 20230818 | 120700 | 5158781150 | 44200 | 44250 | 44250 | 44150 | 314 |
| 528 | 20230818 | 120600 | 5144896000 | 44250 | 44300 | 44300 | 44200 | 615 |
| 529 | 20230818 | 120500 | 5117691850 | 44250 | 44300 | 44300 | 44250 | 4 |
| 530 | 20230818 | 120400 | 5117514700 | 44300 | 44200 | 44300 | 44200 | 569 |
| 531 | 20230818 | 120300 | 5092331150 | 44250 | 44250 | 44250 | 44250 | 23 |
| 532 | 20230818 | 120200 | 5091313400 | 44250 | 44250 | 44250 | 44250 | 913 |
| 533 | 20230818 | 120100 | 5050913150 | 44250 | 44250 | 44250 | 44150 | 41 |
| 534 | 20230818 | 120000 | 5049099900 | 44150 | 44250 | 44300 | 44150 | 624 |
| 535 | 20230818 | 115900 | 5021494650 | 44250 | 44200 | 44300 | 44200 | 185 |
| 536 | 20230818 | 115800 | 5013308000 | 44250 | 44300 | 44300 | 44250 | 264 |
| 537 | 20230818 | 115700 | 5001625850 | 44200 | 44200 | 44300 | 44200 | 457 |
| 538 | 20230818 | 115600 | 4981402650 | 44200 | 44200 | 44250 | 44200 | 271 |
| 539 | 20230818 | 115500 | 4969412450 | 44200 | 44200 | 44250 | 44200 | 26 |
| 540 | 20230818 | 115400 | 4968262100 | 44200 | 44200 | 44250 | 44200 | 153 |
| 541 | 20230818 | 115300 | 4961492300 | 44150 | 44250 | 44250 | 44150 | 46 |
| 542 | 20230818 | 115200 | 4959457450 | 44250 | 44250 | 44250 | 44150 | 396 |
| 543 | 20230818 | 115100 | 4941949300 | 44200 | 44250 | 44250 | 44200 | 176 |
| 544 | 20230818 | 115000 | 4934169300 | 44200 | 44200 | 44200 | 44150 | 183 |
| 545 | 20230818 | 114900 | 4926080750 | 44150 | 44150 | 44200 | 44150 | 155 |
| 546 | 20230818 | 114800 | 4919230400 | 44150 | 44150 | 44200 | 44100 | 203 |
| 547 | 20230818 | 114700 | 4910267250 | 44200 | 44150 | 44200 | 44150 | 362 |
| 548 | 20230818 | 114600 | 4894284450 | 44150 | 44200 | 44200 | 44100 | 377 |
| 549 | 20230818 | 114500 | 4877646700 | 44100 | 44100 | 44200 | 44100 | 524 |
| 550 | 20230818 | 114400 | 4854523850 | 44100 | 44150 | 44200 | 44100 | 935 |
| 551 | 20230818 | 114300 | 4813236150 | 44200 | 44200 | 44200 | 44150 | 41 |
| 552 | 20230818 | 114200 | 4811424100 | 44150 | 44150 | 44150 | 44150 | 356 |
| 553 | 20230818 | 114100 | 4795706700 | 44100 | 44100 | 44100 | 44050 | 602 |
| 554 | 20230818 | 114000 | 4769158650 | 44050 | 44150 | 44150 | 44050 | 304 |
| 555 | 20230818 | 113900 | 4755741550 | 44050 | 44150 | 44200 | 44000 | 1571 |
| 556 | 20230818 | 113800 | 4686445700 | 44150 | 44250 | 44250 | 44150 | 1161 |
| 557 | 20230818 | 113700 | 4635122150 | 44200 | 44250 | 44250 | 44200 | 209 |
| 558 | 20230818 | 113600 | 4625876600 | 44250 | 44300 | 44300 | 44200 | 838 |
| 559 | 20230818 | 113500 | 4588793250 | 44300 | 44250 | 44300 | 44250 | 25 |
| 560 | 20230818 | 113400 | 4587685950 | 44300 | 44300 | 44300 | 44250 | 421 |
| 561 | 20230818 | 113300 | 4569038250 | 44250 | 44300 | 44300 | 44250 | 32 |
| 562 | 20230818 | 113200 | 4567621650 | 44300 | 44350 | 44350 | 44250 | 1389 |
| 563 | 20230818 | 113100 | 4506088450 | 44300 | 44350 | 44350 | 44300 | 434 |
| 564 | 20230818 | 113000 | 4486850700 | 44300 | 44350 | 44350 | 44300 | 21 |
| 565 | 20230818 | 112900 | 4485919500 | 44350 | 44350 | 44350 | 44300 | 490 |
| 566 | 20230818 | 112800 | 4464191950 | 44300 | 44350 | 44350 | 44300 | 8 |
| 567 | 20230818 | 112700 | 4463837300 | 44350 | 44300 | 44350 | 44300 | 489 |
| 568 | 20230818 | 112600 | 4442153650 | 44350 | 44350 | 44400 | 44350 | 1337 |
| 569 | 20230818 | 112500 | 4382854250 | 44350 | 44450 | 44450 | 44350 | 518 |
| 570 | 20230818 | 112400 | 4359836700 | 44450 | 44400 | 44450 | 44400 | 36 |
| 571 | 20230818 | 112300 | 4358236850 | 44450 | 44500 | 44500 | 44450 | 462 |
| 572 | 20230818 | 112200 | 4337700100 | 44400 | 44450 | 44500 | 44400 | 186 |
| 573 | 20230818 | 112100 | 4329426350 | 44500 | 44450 | 44500 | 44450 | 536 |
| 574 | 20230818 | 112000 | 4305599250 | 44450 | 44500 | 44500 | 44400 | 732 |
| 575 | 20230818 | 111900 | 4273055100 | 44500 | 44500 | 44500 | 44450 | 270 |
| 576 | 20230818 | 111800 | 4261042200 | 44500 | 44550 | 44550 | 44500 | 215 |
| 577 | 20230818 | 111700 | 4251473850 | 44500 | 44500 | 44550 | 44500 | 267 |
| 578 | 20230818 | 111600 | 4239582700 | 44450 | 44500 | 44500 | 44450 | 162 |
| 579 | 20230818 | 111500 | 4232380050 | 44500 | 44500 | 44550 | 44500 | 477 |
| 580 | 20230818 | 111400 | 4211153000 | 44500 | 44500 | 44500 | 44450 | 264 |
| 581 | 20230818 | 111300 | 4199405150 | 44500 | 44500 | 44550 | 44500 | 365 |
| 582 | 20230818 | 111200 | 4183149650 | 44500 | 44450 | 44550 | 44450 | 5124 |
| 583 | 20230818 | 111100 | 3955128200 | 44500 | 44500 | 44500 | 44450 | 427 |
| 584 | 20230818 | 111000 | 3936135850 | 44450 | 44500 | 44500 | 44450 | 238 |
| 585 | 20230818 | 110900 | 3925549350 | 44450 | 44450 | 44500 | 44450 | 175 |
| 586 | 20230818 | 110800 | 3917769950 | 44400 | 44450 | 44450 | 44400 | 104 |
| 587 | 20230818 | 110700 | 3913147300 | 44450 | 44450 | 44500 | 44400 | 987 |
| 588 | 20230818 | 110600 | 3869274700 | 44350 | 44400 | 44450 | 44350 | 90 |
| 589 | 20230818 | 110500 | 3865278050 | 44400 | 44450 | 44450 | 44400 | 491 |
| 590 | 20230818 | 110400 | 3843456300 | 44400 | 44400 | 44450 | 44400 | 61 |
| 591 | 20230818 | 110300 | 3840747500 | 44400 | 44450 | 44450 | 44400 | 833 |
| 592 | 20230818 | 110200 | 3803750450 | 44450 | 44400 | 44450 | 44350 | 1350 |
| 593 | 20230818 | 110100 | 3743790900 | 44350 | 44350 | 44400 | 44350 | 290 |
| 594 | 20230818 | 110000 | 3730915100 | 44350 | 44400 | 44400 | 44350 | 156 |
| 595 | 20230818 | 105900 | 3723988850 | 44400 | 44350 | 44400 | 44300 | 217 |
| 596 | 20230818 | 105800 | 3714364550 | 44350 | 44350 | 44400 | 44300 | 1891 |
| 597 | 20230818 | 105700 | 3630434250 | 44350 | 44400 | 44400 | 44300 | 1154 |
| 598 | 20230818 | 105600 | 3579239200 | 44350 | 44350 | 44350 | 44300 | 380 |
| 599 | 20230818 | 105500 | 3562386300 | 44400 | 44300 | 44400 | 44300 | 1597 |
| 600 | 20230818 | 105400 | 3491522550 | 44350 | 44300 | 44350 | 44300 | 731 |
| 601 | 20230818 | 105300 | 3459138850 | 44250 | 44250 | 44300 | 44250 | 64 |
| 602 | 20230818 | 105200 | 3456306300 | 44250 | 44250 | 44300 | 44250 | 17 |
| 603 | 20230818 | 105100 | 3455553400 | 44250 | 44300 | 44300 | 44250 | 238 |
| 604 | 20230818 | 105000 | 3445015150 | 44300 | 44300 | 44350 | 44300 | 216 |
| 605 | 20230818 | 104900 | 3435445300 | 44300 | 44300 | 44350 | 44300 | 18 |
| 606 | 20230818 | 104800 | 3434647200 | 44350 | 44200 | 44350 | 44200 | 1910 |
| 607 | 20230818 | 104700 | 3350001500 | 44200 | 44200 | 44200 | 44150 | 301 |
| 608 | 20230818 | 104600 | 3336697500 | 44200 | 44150 | 44200 | 44100 | 866 |
| 609 | 20230818 | 104500 | 3298454450 | 44150 | 44100 | 44150 | 44100 | 61 |
| 610 | 20230818 | 104400 | 3295763700 | 44100 | 44050 | 44100 | 44050 | 995 |
| 611 | 20230818 | 104300 | 3251887150 | 44050 | 44050 | 44100 | 44050 | 171 |
| 612 | 20230818 | 104200 | 3244354050 | 44100 | 43950 | 44100 | 43950 | 50 |
| 613 | 20230818 | 104100 | 3242154500 | 44100 | 44100 | 44100 | 43950 | 89 |
| 614 | 20230818 | 104000 | 3238237500 | 44050 | 44100 | 44100 | 44050 | 20 |
| 615 | 20230818 | 103900 | 3237355650 | 43950 | 44000 | 44100 | 43950 | 69 |
| 616 | 20230818 | 103800 | 3234318050 | 44000 | 44100 | 44100 | 43950 | 160 |
| 617 | 20230818 | 103700 | 3227274850 | 44100 | 44100 | 44100 | 43950 | 26 |
| 618 | 20230818 | 103600 | 3226128450 | 44050 | 44050 | 44100 | 43950 | 112 |
| 619 | 20230818 | 103500 | 3221196900 | 44050 | 43950 | 44100 | 43950 | 65 |
| 620 | 20230818 | 103400 | 3218338100 | 44050 | 43950 | 44050 | 43950 | 24 |
| 621 | 20230818 | 103300 | 3217282100 | 44050 | 44050 | 44100 | 43950 | 125 |
| 622 | 20230818 | 103200 | 3211776200 | 44050 | 44100 | 44150 | 43950 | 271 |
| 623 | 20230818 | 103100 | 3199829150 | 44100 | 44100 | 44150 | 44100 | 16 |
| 624 | 20230818 | 103000 | 3199122900 | 44100 | 44150 | 44150 | 44050 | 441 |
| 625 | 20230818 | 102900 | 3179679150 | 44150 | 44100 | 44150 | 44100 | 10 |
| 626 | 20230818 | 102800 | 3179237900 | 44150 | 44100 | 44150 | 44100 | 485 |
| 627 | 20230818 | 102700 | 3157849000 | 44150 | 44150 | 44150 | 44000 | 348 |
| 628 | 20230818 | 102600 | 3142517050 | 44150 | 44150 | 44150 | 44100 | 42 |
| 629 | 20230818 | 102500 | 3140663700 | 44150 | 44100 | 44150 | 44100 | 81 |
| 630 | 20230818 | 102400 | 3137088050 | 44050 | 44150 | 44150 | 44050 | 45 |
| 631 | 20230818 | 102300 | 3135103850 | 44100 | 44100 | 44100 | 44050 | 157 |
| 632 | 20230818 | 102200 | 3128180250 | 44100 | 44100 | 44150 | 44050 | 111 |
| 633 | 20230818 | 102100 | 3123284650 | 44100 | 44050 | 44100 | 44050 | 810 |
| 634 | 20230818 | 102000 | 3087595850 | 44050 | 43950 | 44050 | 43900 | 689 |
| 635 | 20230818 | 101900 | 3057304950 | 43900 | 43950 | 43950 | 43900 | 10 |
| 636 | 20230818 | 101800 | 3056865550 | 43950 | 43950 | 43950 | 43900 | 129 |
| 637 | 20230818 | 101700 | 3051196150 | 43900 | 43900 | 44000 | 43900 | 1590 |
| 638 | 20230818 | 101600 | 2981326950 | 43850 | 43950 | 43950 | 43850 | 562 |
| 639 | 20230818 | 101500 | 2956640250 | 44000 | 44000 | 44050 | 43950 | 3193 |
| 640 | 20230818 | 101400 | 2816175600 | 44050 | 44050 | 44100 | 44000 | 2465 |
| 641 | 20230818 | 101300 | 2707598000 | 44100 | 44100 | 44100 | 44050 | 384 |
| 642 | 20230818 | 101200 | 2690664900 | 44100 | 44000 | 44100 | 44000 | 365 |
| 643 | 20230818 | 101100 | 2674579400 | 44050 | 43950 | 44050 | 43900 | 1372 |
| 644 | 20230818 | 101000 | 2614240050 | 43900 | 43800 | 43950 | 43800 | 1933 |
| 645 | 20230818 | 100900 | 2529446850 | 43850 | 43850 | 43850 | 43800 | 48 |
| 646 | 20230818 | 100800 | 2527342200 | 43800 | 43850 | 43850 | 43800 | 37 |
| 647 | 20230818 | 100700 | 2525721400 | 43850 | 43800 | 43850 | 43800 | 1081 |
| 648 | 20230818 | 100600 | 2478372250 | 43800 | 43800 | 43800 | 43750 | 80 |
| 649 | 20230818 | 100500 | 2474868450 | 43800 | 43750 | 43800 | 43750 | 57 |
| 650 | 20230818 | 100400 | 2472372050 | 43750 | 43800 | 43800 | 43750 | 88 |
| 651 | 20230818 | 100300 | 2468520800 | 43800 | 43800 | 43800 | 43750 | 114 |
| 652 | 20230818 | 100200 | 2463527750 | 43800 | 43750 | 43800 | 43750 | 23 |
| 653 | 20230818 | 100100 | 2462520450 | 43750 | 43800 | 43800 | 43750 | 28 |
| 654 | 20230818 | 100000 | 2461294200 | 43800 | 43800 | 43800 | 43750 | 203 |
| 655 | 20230818 | 095900 | 2452406000 | 43800 | 43600 | 43800 | 43600 | 1427 |
| 656 | 20230818 | 095800 | 2390052750 | 43600 | 43500 | 43600 | 43500 | 205 |
| 657 | 20230818 | 095700 | 2381118550 | 43500 | 43600 | 43600 | 43500 | 212 |
| 658 | 20230818 | 095600 | 2371886000 | 43600 | 43600 | 43650 | 43500 | 489 |
| 659 | 20230818 | 095500 | 2350584600 | 43650 | 43500 | 43650 | 43500 | 1235 |
| 660 | 20230818 | 095400 | 2296734300 | 43500 | 43500 | 43550 | 43450 | 635 |
| 661 | 20230818 | 095300 | 2269118150 | 43550 | 43500 | 43550 | 43500 | 939 |
| 662 | 20230818 | 095200 | 2228270700 | 43500 | 43500 | 43550 | 43500 | 646 |
| 663 | 20230818 | 095100 | 2200164350 | 43550 | 43550 | 43550 | 43500 | 46 |
| 664 | 20230818 | 095000 | 2198161200 | 43550 | 43550 | 43550 | 43500 | 566 |
| 665 | 20230818 | 094900 | 2173539600 | 43550 | 43500 | 43550 | 43500 | 464 |
| 666 | 20230818 | 094800 | 2153346600 | 43500 | 43550 | 43550 | 43500 | 169 |
| 667 | 20230818 | 094700 | 2145994050 | 43500 | 43550 | 43550 | 43500 | 12 |
| 668 | 20230818 | 094600 | 2145471600 | 43550 | 43500 | 43600 | 43500 | 1356 |
| 669 | 20230818 | 094500 | 2086461750 | 43500 | 43550 | 43550 | 43500 | 98 |
| 670 | 20230818 | 094400 | 2082197750 | 43500 | 43500 | 43550 | 43450 | 229 |
| 671 | 20230818 | 094300 | 2072245300 | 43500 | 43500 | 43550 | 43500 | 610 |
| 672 | 20230818 | 094200 | 2045709250 | 43500 | 43550 | 43600 | 43500 | 195 |
| 673 | 20230818 | 094100 | 2037217000 | 43550 | 43550 | 43600 | 43550 | 248 |
| 674 | 20230818 | 094000 | 2026415350 | 43500 | 43550 | 43600 | 43500 | 287 |
| 675 | 20230818 | 093900 | 2013922450 | 43550 | 43550 | 43600 | 43550 | 110 |
| 676 | 20230818 | 093800 | 2009131850 | 43550 | 43550 | 43600 | 43550 | 13 |
| 677 | 20230818 | 093700 | 2008565200 | 43600 | 43600 | 43600 | 43550 | 437 |
| 678 | 20230818 | 093600 | 1989518100 | 43600 | 43550 | 43600 | 43550 | 154 |
| 679 | 20230818 | 093500 | 1982811100 | 43550 | 43550 | 43550 | 43550 | 83 |
| 680 | 20230818 | 093400 | 1979196450 | 43600 | 43500 | 43600 | 43500 | 678 |
| 681 | 20230818 | 093300 | 1949676700 | 43500 | 43500 | 43550 | 43450 | 597 |
| 682 | 20230818 | 093200 | 1923706950 | 43500 | 43450 | 43500 | 43400 | 1683 |
| 683 | 20230818 | 093100 | 1850580500 | 43500 | 43600 | 43600 | 43500 | 627 |
| 684 | 20230818 | 093000 | 1823299900 | 43550 | 43550 | 43600 | 43500 | 225 |
| 685 | 20230818 | 092900 | 1813501450 | 43550 | 43500 | 43650 | 43450 | 1923 |
| 686 | 20230818 | 092800 | 1729774850 | 43500 | 43550 | 43550 | 43500 | 1248 |
| 687 | 20230818 | 092700 | 1675455500 | 43600 | 43700 | 43700 | 43600 | 623 |
| 688 | 20230818 | 092600 | 1648281300 | 43700 | 43650 | 43750 | 43650 | 1831 |
| 689 | 20230818 | 092500 | 1568317650 | 43650 | 43500 | 43650 | 43500 | 1400 |
| 690 | 20230818 | 092400 | 1507296400 | 43500 | 43500 | 43500 | 43500 | 76 |
| 691 | 20230818 | 092300 | 1503990400 | 43500 | 43500 | 43500 | 43500 | 2 |
| 692 | 20230818 | 092200 | 1503903400 | 43550 | 43450 | 43600 | 43450 | 1108 |
| 693 | 20230818 | 092100 | 1455665400 | 43500 | 43600 | 43600 | 43400 | 1109 |
| 694 | 20230818 | 092000 | 1407391200 | 43600 | 43550 | 43650 | 43500 | 353 |
| 695 | 20230818 | 091900 | 1392011950 | 43450 | 43400 | 43550 | 43400 | 1141 |
| 696 | 20230818 | 091800 | 1342434350 | 43400 | 43400 | 43450 | 43400 | 86 |
| 697 | 20230818 | 091700 | 1338701850 | 43450 | 43450 | 43450 | 43400 | 169 |
| 698 | 20230818 | 091600 | 1331358900 | 43300 | 43250 | 43550 | 43250 | 1746 |
| 699 | 20230818 | 091500 | 1255734700 | 43250 | 43450 | 43550 | 43200 | 613 |
| 700 | 20230818 | 091400 | 1229179200 | 43450 | 43250 | 43600 | 43200 | 825 |
| 701 | 20230818 | 091300 | 1193431000 | 43250 | 43150 | 43250 | 43150 | 1157 |
| 702 | 20230818 | 091200 | 1143472500 | 43150 | 43200 | 43200 | 43150 | 121 |
| 703 | 20230818 | 091100 | 1138245350 | 43150 | 43150 | 43150 | 43150 | 81 |
| 704 | 20230818 | 091000 | 1134750200 | 43300 | 43100 | 43300 | 43050 | 4846 |
| 705 | 20230818 | 090900 | 925979500 | 43050 | 43000 | 43050 | 42900 | 935 |
| 706 | 20230818 | 090800 | 885790350 | 43000 | 43150 | 43150 | 42800 | 6275 |
| 707 | 20230818 | 090700 | 615970250 | 43150 | 43100 | 43200 | 43100 | 1015 |
| 708 | 20230818 | 090600 | 572177750 | 43100 | 43250 | 43300 | 43100 | 4056 |
| 709 | 20230818 | 090500 | 397092800 | 43250 | 43300 | 43350 | 43250 | 1293 |
| 710 | 20230818 | 090400 | 341140450 | 43300 | 43350 | 43350 | 43300 | 1842 |
| 711 | 20230818 | 090300 | 261347550 | 43350 | 43500 | 43500 | 43350 | 1028 |
| 712 | 20230818 | 090200 | 216722300 | 43450 | 43500 | 43500 | 43300 | 747 |
| 713 | 20230818 | 090100 | 184233300 | 43500 | 43550 | 43550 | 43300 | 1796 |
| 714 | 20230818 | 090000 | 106216950 | 43900 | 43550 | 43900 | 43500 | 2439 |