35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 195400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 5882 |
| 3 | 20230818 | 195300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 4 | 20230818 | 195200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 5 | 20230818 | 195100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 6 | 20230818 | 195000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 7 | 20230818 | 194900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 8 | 20230818 | 194800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 9 | 20230818 | 194700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 10 | 20230818 | 194600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 11 | 20230818 | 194500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 12 | 20230818 | 194400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 13 | 20230818 | 194300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 14 | 20230818 | 194200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 15 | 20230818 | 194100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 16 | 20230818 | 194000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 17 | 20230818 | 193900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 18 | 20230818 | 193800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 19 | 20230818 | 193700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 20 | 20230818 | 193600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 21 | 20230818 | 193500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 22 | 20230818 | 193400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 23 | 20230818 | 193300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 24 | 20230818 | 193200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 25 | 20230818 | 193100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 26 | 20230818 | 193000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 27 | 20230818 | 192900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 28 | 20230818 | 192800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 29 | 20230818 | 192700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 30 | 20230818 | 192600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 31 | 20230818 | 192500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 32 | 20230818 | 192400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 5882 |
| 33 | 20230818 | 192300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 34 | 20230818 | 192200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 35 | 20230818 | 192100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 36 | 20230818 | 192000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 37 | 20230818 | 191900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 38 | 20230818 | 191800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 39 | 20230818 | 191700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 40 | 20230818 | 191600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 41 | 20230818 | 191500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 42 | 20230818 | 191400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 43 | 20230818 | 191300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 44 | 20230818 | 191200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 45 | 20230818 | 191100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 46 | 20230818 | 191000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 47 | 20230818 | 190900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 48 | 20230818 | 190800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 49 | 20230818 | 190700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 50 | 20230818 | 190600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 51 | 20230818 | 190500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 52 | 20230818 | 190400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 53 | 20230818 | 190300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 54 | 20230818 | 190200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 55 | 20230818 | 190100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 56 | 20230818 | 190000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 57 | 20230818 | 185900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 58 | 20230818 | 185800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 59 | 20230818 | 185700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 60 | 20230818 | 185600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 61 | 20230818 | 185500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 62 | 20230818 | 185400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 5882 |
| 63 | 20230818 | 185300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 64 | 20230818 | 185200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 65 | 20230818 | 185100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 66 | 20230818 | 185000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 67 | 20230818 | 184900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 68 | 20230818 | 184800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 69 | 20230818 | 184700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 70 | 20230818 | 184600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 71 | 20230818 | 184500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 72 | 20230818 | 184400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 73 | 20230818 | 184300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 74 | 20230818 | 184200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 75 | 20230818 | 184100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 76 | 20230818 | 184000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 77 | 20230818 | 183900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 78 | 20230818 | 183800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 79 | 20230818 | 183700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 80 | 20230818 | 183600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 81 | 20230818 | 183500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 82 | 20230818 | 183400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 83 | 20230818 | 183300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 84 | 20230818 | 183200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 85 | 20230818 | 183100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 86 | 20230818 | 183000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 87 | 20230818 | 182900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 88 | 20230818 | 182800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 89 | 20230818 | 182700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 90 | 20230818 | 182600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 91 | 20230818 | 182500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 92 | 20230818 | 182400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 5882 |
| 93 | 20230818 | 182300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 94 | 20230818 | 182200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 95 | 20230818 | 182100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 96 | 20230818 | 182000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 97 | 20230818 | 181900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 98 | 20230818 | 181800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 99 | 20230818 | 181700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 100 | 20230818 | 181600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 101 | 20230818 | 181500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 102 | 20230818 | 181400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 103 | 20230818 | 181300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 104 | 20230818 | 181200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 105 | 20230818 | 181100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 106 | 20230818 | 181000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 107 | 20230818 | 180900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 108 | 20230818 | 180800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 109 | 20230818 | 180700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 110 | 20230818 | 180600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 111 | 20230818 | 180500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 112 | 20230818 | 180400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 113 | 20230818 | 180300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 114 | 20230818 | 180200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 115 | 20230818 | 180100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 116 | 20230818 | 180000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 117 | 20230818 | 175900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 118 | 20230818 | 175800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 119 | 20230818 | 175700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 120 | 20230818 | 175600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 121 | 20230818 | 175500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 122 | 20230818 | 175400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 5882 |
| 123 | 20230818 | 175300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 124 | 20230818 | 175200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 125 | 20230818 | 175100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 126 | 20230818 | 175000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 127 | 20230818 | 174900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 128 | 20230818 | 174800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 129 | 20230818 | 174700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 130 | 20230818 | 174600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 131 | 20230818 | 174500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 132 | 20230818 | 174400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 133 | 20230818 | 174300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 134 | 20230818 | 174200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 135 | 20230818 | 174100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 136 | 20230818 | 174000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 137 | 20230818 | 173900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 138 | 20230818 | 173800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 139 | 20230818 | 173700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 140 | 20230818 | 173600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 141 | 20230818 | 173500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 142 | 20230818 | 173400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 143 | 20230818 | 173300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 144 | 20230818 | 173200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 145 | 20230818 | 173100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 146 | 20230818 | 173000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 147 | 20230818 | 172900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 148 | 20230818 | 172800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 149 | 20230818 | 172700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 150 | 20230818 | 172600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 151 | 20230818 | 172500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 152 | 20230818 | 172400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 5882 |
| 153 | 20230818 | 172300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 154 | 20230818 | 172200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 155 | 20230818 | 172100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 156 | 20230818 | 172000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 157 | 20230818 | 171900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 158 | 20230818 | 171800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 159 | 20230818 | 171700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 160 | 20230818 | 171600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 161 | 20230818 | 171500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 162 | 20230818 | 171400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 163 | 20230818 | 171300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 164 | 20230818 | 171200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 165 | 20230818 | 171100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 166 | 20230818 | 171000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 167 | 20230818 | 170900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 168 | 20230818 | 170800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 169 | 20230818 | 170700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 170 | 20230818 | 170600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 171 | 20230818 | 170500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 172 | 20230818 | 170400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 173 | 20230818 | 170300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 174 | 20230818 | 170200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 175 | 20230818 | 170100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 176 | 20230818 | 170000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 177 | 20230818 | 165900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 178 | 20230818 | 165800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 179 | 20230818 | 165700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 180 | 20230818 | 165600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 181 | 20230818 | 165500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 182 | 20230818 | 165400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 5882 |
| 183 | 20230818 | 165300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 184 | 20230818 | 165200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 185 | 20230818 | 165100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 186 | 20230818 | 165000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 187 | 20230818 | 164900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 188 | 20230818 | 164800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 189 | 20230818 | 164700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 190 | 20230818 | 164600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 191 | 20230818 | 164500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 192 | 20230818 | 164400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 193 | 20230818 | 164300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 194 | 20230818 | 164200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 195 | 20230818 | 164100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 196 | 20230818 | 164000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 197 | 20230818 | 163900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 198 | 20230818 | 163800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 199 | 20230818 | 163700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 200 | 20230818 | 163600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 201 | 20230818 | 163500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 202 | 20230818 | 163400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 203 | 20230818 | 163300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 204 | 20230818 | 163200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 205 | 20230818 | 163100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 206 | 20230818 | 163000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 207 | 20230818 | 162900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 208 | 20230818 | 162800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 209 | 20230818 | 162700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 210 | 20230818 | 162600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 211 | 20230818 | 162500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 212 | 20230818 | 162400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 5882 |
| 213 | 20230818 | 162300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 214 | 20230818 | 162200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 215 | 20230818 | 162100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 216 | 20230818 | 162000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 217 | 20230818 | 161900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 218 | 20230818 | 161800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 219 | 20230818 | 161700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 220 | 20230818 | 161600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 221 | 20230818 | 161500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 222 | 20230818 | 161400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 223 | 20230818 | 161300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 224 | 20230818 | 161200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 225 | 20230818 | 161100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 226 | 20230818 | 161000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 227 | 20230818 | 160900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 228 | 20230818 | 160800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 229 | 20230818 | 160700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 230 | 20230818 | 160600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 231 | 20230818 | 160500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 232 | 20230818 | 160400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 233 | 20230818 | 160300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 234 | 20230818 | 160200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 235 | 20230818 | 160100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 236 | 20230818 | 160000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 237 | 20230818 | 155900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 238 | 20230818 | 155800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 239 | 20230818 | 155700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 240 | 20230818 | 155600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 241 | 20230818 | 155500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 242 | 20230818 | 155400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 5882 |
| 243 | 20230818 | 155300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 244 | 20230818 | 155200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 245 | 20230818 | 155100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 246 | 20230818 | 155000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 247 | 20230818 | 154900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 248 | 20230818 | 154800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 249 | 20230818 | 154700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 250 | 20230818 | 154600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 251 | 20230818 | 154500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 252 | 20230818 | 154400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 253 | 20230818 | 154300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 254 | 20230818 | 154200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 255 | 20230818 | 154100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 256 | 20230818 | 154000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 257 | 20230818 | 153900 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 258 | 20230818 | 153800 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 259 | 20230818 | 153700 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 260 | 20230818 | 153600 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 261 | 20230818 | 153500 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 262 | 20230818 | 153400 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 263 | 20230818 | 153300 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 264 | 20230818 | 153200 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 265 | 20230818 | 153100 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 266 | 20230818 | 153000 | 9455975800 | 28700 | 28700 | 28700 | 28700 | 5882 |
| 267 | 20230818 | 152900 | 9287162400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 268 | 20230818 | 152800 | 9287162400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 269 | 20230818 | 152700 | 9287162400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 270 | 20230818 | 152600 | 9287162400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 271 | 20230818 | 152500 | 9287162400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 272 | 20230818 | 152400 | 9287162400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 273 | 20230818 | 152300 | 9287162400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 274 | 20230818 | 152200 | 9287162400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 275 | 20230818 | 152100 | 9287162400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 276 | 20230818 | 152000 | 9287162400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 277 | 20230818 | 151900 | 9287162400 | 28700 | 28550 | 28700 | 28450 | 1339 |
| 278 | 20230818 | 151800 | 9248925150 | 28500 | 28600 | 28650 | 28500 | 1295 |
| 279 | 20230818 | 151700 | 9211947850 | 28650 | 28750 | 28750 | 28550 | 1686 |
| 280 | 20230818 | 151600 | 9163613450 | 28700 | 28750 | 28750 | 28700 | 253 |
| 281 | 20230818 | 151500 | 9156341200 | 28750 | 28800 | 28800 | 28700 | 580 |
| 282 | 20230818 | 151400 | 9139665400 | 28800 | 28950 | 29000 | 28800 | 1364 |
| 283 | 20230818 | 151300 | 9100281700 | 28950 | 28950 | 29000 | 28900 | 386 |
| 284 | 20230818 | 151200 | 9089099850 | 28900 | 28900 | 29000 | 28850 | 575 |
| 285 | 20230818 | 151100 | 9072460000 | 28900 | 28950 | 28950 | 28900 | 536 |
| 286 | 20230818 | 151000 | 9056951250 | 28900 | 28950 | 29000 | 28900 | 578 |
| 287 | 20230818 | 150900 | 9040206700 | 28850 | 28950 | 29000 | 28850 | 1293 |
| 288 | 20230818 | 150800 | 9002742400 | 29000 | 28900 | 29000 | 28850 | 216 |
| 289 | 20230818 | 150700 | 8996495500 | 28850 | 28950 | 29000 | 28850 | 536 |
| 290 | 20230818 | 150600 | 8980966950 | 29000 | 28900 | 29000 | 28850 | 258 |
| 291 | 20230818 | 150500 | 8973505700 | 29000 | 28850 | 29000 | 28800 | 1378 |
| 292 | 20230818 | 150400 | 8933599750 | 28850 | 28950 | 29100 | 28850 | 4433 |
| 293 | 20230818 | 150300 | 8805000050 | 28850 | 28950 | 29000 | 28850 | 502 |
| 294 | 20230818 | 150200 | 8790458500 | 28950 | 28950 | 29000 | 28850 | 1378 |
| 295 | 20230818 | 150100 | 8750531200 | 28950 | 28950 | 29050 | 28850 | 4148 |
| 296 | 20230818 | 150000 | 8630349350 | 29000 | 28950 | 29000 | 28850 | 882 |
| 297 | 20230818 | 145900 | 8604827300 | 28900 | 28800 | 28950 | 28800 | 651 |
| 298 | 20230818 | 145800 | 8586009750 | 28800 | 28850 | 28850 | 28650 | 1024 |
| 299 | 20230818 | 145700 | 8556604350 | 28850 | 29050 | 29100 | 28850 | 889 |
| 300 | 20230818 | 145600 | 8530838800 | 29100 | 29050 | 29100 | 29000 | 659 |
| 301 | 20230818 | 145500 | 8511680750 | 29000 | 28900 | 29050 | 28750 | 937 |
| 302 | 20230818 | 145400 | 8484647500 | 28900 | 29050 | 29100 | 28650 | 1969 |
| 303 | 20230818 | 145300 | 8427793550 | 29050 | 29050 | 29100 | 29000 | 836 |
| 304 | 20230818 | 145200 | 8403494450 | 29050 | 28900 | 29100 | 28850 | 2499 |
| 305 | 20230818 | 145100 | 8331002150 | 28850 | 28800 | 28950 | 28800 | 1081 |
| 306 | 20230818 | 145000 | 8299815450 | 28850 | 28950 | 29000 | 28750 | 987 |
| 307 | 20230818 | 144900 | 8271309850 | 28900 | 29050 | 29100 | 28900 | 1267 |
| 308 | 20230818 | 144800 | 8234548850 | 29050 | 29050 | 29100 | 29000 | 1329 |
| 309 | 20230818 | 144700 | 8195943000 | 29050 | 29100 | 29150 | 28850 | 3174 |
| 310 | 20230818 | 144600 | 8103859700 | 29100 | 28900 | 29200 | 28750 | 9429 |
| 311 | 20230818 | 144500 | 7830429450 | 28900 | 28700 | 28900 | 28650 | 2776 |
| 312 | 20230818 | 144400 | 7750406350 | 28750 | 28850 | 28900 | 28750 | 4656 |
| 313 | 20230818 | 144300 | 7616104150 | 28650 | 28650 | 28650 | 28650 | 0 |
| 314 | 20230818 | 144200 | 7616104150 | 28650 | 28600 | 28650 | 28600 | 388 |
| 315 | 20230818 | 144100 | 7604989300 | 28600 | 28550 | 28650 | 28550 | 1129 |
| 316 | 20230818 | 144000 | 7572666150 | 28550 | 28550 | 28550 | 28500 | 823 |
| 317 | 20230818 | 143900 | 7549178550 | 28500 | 28500 | 28550 | 28500 | 2009 |
| 318 | 20230818 | 143800 | 7491907450 | 28500 | 28350 | 28500 | 28300 | 460 |
| 319 | 20230818 | 143700 | 7478840950 | 28300 | 28500 | 28500 | 28300 | 643 |
| 320 | 20230818 | 143600 | 7460576550 | 28500 | 28550 | 28550 | 28500 | 912 |
| 321 | 20230818 | 143500 | 7434560500 | 28600 | 28600 | 28600 | 28550 | 535 |
| 322 | 20230818 | 143400 | 7419263200 | 28500 | 28500 | 28600 | 28500 | 1696 |
| 323 | 20230818 | 143300 | 7370804150 | 28600 | 28350 | 28600 | 28350 | 2806 |
| 324 | 20230818 | 143200 | 7290749050 | 28350 | 28250 | 28400 | 28200 | 631 |
| 325 | 20230818 | 143100 | 7272881900 | 28250 | 28200 | 28300 | 28150 | 541 |
| 326 | 20230818 | 143000 | 7257607350 | 28150 | 28200 | 28250 | 28150 | 348 |
| 327 | 20230818 | 142900 | 7247787700 | 28150 | 28200 | 28300 | 28150 | 666 |
| 328 | 20230818 | 142800 | 7228983250 | 28250 | 28250 | 28350 | 28000 | 2636 |
| 329 | 20230818 | 142700 | 7154894100 | 28250 | 28500 | 28600 | 28250 | 2742 |
| 330 | 20230818 | 142600 | 7076732950 | 28550 | 28400 | 28550 | 28300 | 4020 |
| 331 | 20230818 | 142500 | 6962198950 | 28400 | 27850 | 28500 | 27850 | 8645 |
| 332 | 20230818 | 142400 | 6718818850 | 27800 | 27800 | 27850 | 27800 | 421 |
| 333 | 20230818 | 142300 | 6707098500 | 27850 | 27850 | 27850 | 27800 | 251 |
| 334 | 20230818 | 142200 | 6700111150 | 27850 | 27850 | 27850 | 27750 | 493 |
| 335 | 20230818 | 142100 | 6686395000 | 27700 | 27700 | 27800 | 27600 | 450 |
| 336 | 20230818 | 142000 | 6673935000 | 27700 | 27700 | 27700 | 27700 | 134 |
| 337 | 20230818 | 141900 | 6670223200 | 27700 | 27750 | 27750 | 27650 | 137 |
| 338 | 20230818 | 141800 | 6666424650 | 27700 | 27600 | 27800 | 27600 | 264 |
| 339 | 20230818 | 141700 | 6659099700 | 27600 | 27650 | 27900 | 27600 | 602 |
| 340 | 20230818 | 141600 | 6642382650 | 27650 | 27700 | 27700 | 27650 | 188 |
| 341 | 20230818 | 141500 | 6637181000 | 27650 | 27700 | 27750 | 27650 | 356 |
| 342 | 20230818 | 141400 | 6627318350 | 27700 | 27700 | 27700 | 27650 | 298 |
| 343 | 20230818 | 141300 | 6619069800 | 27750 | 27700 | 27850 | 27700 | 281 |
| 344 | 20230818 | 141200 | 6611272300 | 27700 | 27900 | 27900 | 27700 | 157 |
| 345 | 20230818 | 141100 | 6606917650 | 27900 | 27800 | 27900 | 27700 | 471 |
| 346 | 20230818 | 141000 | 6593830250 | 27850 | 27800 | 27900 | 27750 | 423 |
| 347 | 20230818 | 140900 | 6582062700 | 27800 | 27850 | 27900 | 27800 | 106 |
| 348 | 20230818 | 140800 | 6579111400 | 27800 | 27800 | 27850 | 27750 | 355 |
| 349 | 20230818 | 140700 | 6569239950 | 27800 | 27700 | 27850 | 27700 | 181 |
| 350 | 20230818 | 140600 | 6564207950 | 27700 | 27750 | 27800 | 27700 | 355 |
| 351 | 20230818 | 140500 | 6554348850 | 27850 | 27800 | 27850 | 27700 | 252 |
| 352 | 20230818 | 140400 | 6547349050 | 27700 | 27750 | 27800 | 27700 | 220 |
| 353 | 20230818 | 140300 | 6541242300 | 27800 | 27750 | 27800 | 27750 | 336 |
| 354 | 20230818 | 140200 | 6531907350 | 27800 | 27850 | 27850 | 27750 | 286 |
| 355 | 20230818 | 140100 | 6523949850 | 27900 | 27800 | 27900 | 27800 | 267 |
| 356 | 20230818 | 140000 | 6516513600 | 27900 | 27800 | 27900 | 27750 | 378 |
| 357 | 20230818 | 135900 | 6505982550 | 27850 | 27850 | 27900 | 27850 | 210 |
| 358 | 20230818 | 135800 | 6500131900 | 27900 | 27750 | 27900 | 27750 | 969 |
| 359 | 20230818 | 135700 | 6473160850 | 27800 | 27800 | 27800 | 27750 | 284 |
| 360 | 20230818 | 135600 | 6465271100 | 27800 | 27800 | 27800 | 27750 | 219 |
| 361 | 20230818 | 135500 | 6459183600 | 27750 | 27850 | 27850 | 27750 | 425 |
| 362 | 20230818 | 135400 | 6447364900 | 27850 | 27800 | 27850 | 27650 | 2233 |
| 363 | 20230818 | 135300 | 6385296000 | 27850 | 27650 | 27850 | 27600 | 2824 |
| 364 | 20230818 | 135200 | 6306868500 | 27700 | 27650 | 27700 | 27600 | 358 |
| 365 | 20230818 | 135100 | 6296965500 | 27650 | 27650 | 27700 | 27600 | 191 |
| 366 | 20230818 | 135000 | 6291683700 | 27650 | 27700 | 27700 | 27600 | 632 |
| 367 | 20230818 | 134900 | 6274187550 | 27650 | 27650 | 27700 | 27650 | 308 |
| 368 | 20230818 | 134800 | 6265661150 | 27700 | 27600 | 27700 | 27550 | 791 |
| 369 | 20230818 | 134700 | 6243798250 | 27600 | 27650 | 27650 | 27500 | 170 |
| 370 | 20230818 | 134600 | 6239110850 | 27600 | 27550 | 27650 | 27550 | 285 |
| 371 | 20230818 | 134500 | 6231243850 | 27550 | 27550 | 27600 | 27500 | 193 |
| 372 | 20230818 | 134400 | 6225924650 | 27550 | 27500 | 27600 | 27500 | 271 |
| 373 | 20230818 | 134300 | 6218460600 | 27550 | 27550 | 27600 | 27550 | 279 |
| 374 | 20230818 | 134200 | 6210761650 | 27550 | 27550 | 27550 | 27550 | 135 |
| 375 | 20230818 | 134100 | 6207042400 | 27600 | 27400 | 27600 | 27400 | 590 |
| 376 | 20230818 | 134000 | 6190811300 | 27450 | 27500 | 27500 | 27400 | 155 |
| 377 | 20230818 | 133900 | 6186559200 | 27450 | 27350 | 27500 | 27350 | 330 |
| 378 | 20230818 | 133800 | 6177505300 | 27350 | 27500 | 27500 | 27350 | 287 |
| 379 | 20230818 | 133700 | 6169627750 | 27500 | 27400 | 27500 | 27400 | 187 |
| 380 | 20230818 | 133600 | 6164497050 | 27500 | 27400 | 27500 | 27350 | 428 |
| 381 | 20230818 | 133500 | 6152751200 | 27400 | 27450 | 27450 | 27400 | 286 |
| 382 | 20230818 | 133400 | 6144914450 | 27450 | 27400 | 27550 | 27400 | 353 |
| 383 | 20230818 | 133300 | 6135207400 | 27400 | 27450 | 27500 | 27400 | 178 |
| 384 | 20230818 | 133200 | 6130318100 | 27450 | 27450 | 27450 | 27400 | 219 |
| 385 | 20230818 | 133100 | 6124306950 | 27500 | 27500 | 27600 | 27500 | 188 |
| 386 | 20230818 | 133000 | 6119131000 | 27450 | 27600 | 27600 | 27450 | 342 |
| 387 | 20230818 | 132900 | 6109704800 | 27550 | 27550 | 27700 | 27500 | 341 |
| 388 | 20230818 | 132800 | 6100287200 | 27600 | 27550 | 27650 | 27500 | 368 |
| 389 | 20230818 | 132700 | 6090130900 | 27550 | 27600 | 27650 | 27550 | 280 |
| 390 | 20230818 | 132600 | 6082409500 | 27600 | 27650 | 27650 | 27550 | 206 |
| 391 | 20230818 | 132500 | 6076729050 | 27650 | 27600 | 27650 | 27500 | 202 |
| 392 | 20230818 | 132400 | 6071153000 | 27550 | 27600 | 27650 | 27500 | 95 |
| 393 | 20230818 | 132300 | 6068535800 | 27600 | 27550 | 27650 | 27450 | 391 |
| 394 | 20230818 | 132200 | 6057763650 | 27550 | 27550 | 27650 | 27550 | 160 |
| 395 | 20230818 | 132100 | 6053345300 | 27500 | 27500 | 27650 | 27500 | 122 |
| 396 | 20230818 | 132000 | 6049984350 | 27650 | 27500 | 27650 | 27500 | 205 |
| 397 | 20230818 | 131900 | 6044336600 | 27600 | 27650 | 27700 | 27400 | 1137 |
| 398 | 20230818 | 131800 | 6013064350 | 27700 | 27700 | 27700 | 27650 | 387 |
| 399 | 20230818 | 131700 | 6002350500 | 27700 | 27700 | 27700 | 27650 | 192 |
| 400 | 20230818 | 131600 | 5997036350 | 27650 | 27600 | 27650 | 27500 | 235 |
| 401 | 20230818 | 131500 | 5990543200 | 27650 | 27550 | 27650 | 27500 | 265 |
| 402 | 20230818 | 131400 | 5983234300 | 27600 | 27600 | 27600 | 27550 | 205 |
| 403 | 20230818 | 131300 | 5977578350 | 27650 | 27550 | 27650 | 27550 | 276 |
| 404 | 20230818 | 131200 | 5969953500 | 27550 | 27500 | 27600 | 27450 | 268 |
| 405 | 20230818 | 131100 | 5962560550 | 27500 | 27500 | 27550 | 27500 | 208 |
| 406 | 20230818 | 131000 | 5956835300 | 27500 | 27600 | 27600 | 27500 | 203 |
| 407 | 20230818 | 130900 | 5951243500 | 27450 | 27450 | 27600 | 27450 | 310 |
| 408 | 20230818 | 130800 | 5942715550 | 27550 | 27450 | 27550 | 27450 | 300 |
| 409 | 20230818 | 130700 | 5934458150 | 27450 | 27550 | 27600 | 27450 | 148 |
| 410 | 20230818 | 130600 | 5930386950 | 27500 | 27450 | 27550 | 27450 | 391 |
| 411 | 20230818 | 130500 | 5919633550 | 27500 | 27550 | 27600 | 27450 | 172 |
| 412 | 20230818 | 130400 | 5914898300 | 27600 | 27600 | 27650 | 27450 | 324 |
| 413 | 20230818 | 130300 | 5905965250 | 27600 | 27550 | 27650 | 27500 | 382 |
| 414 | 20230818 | 130200 | 5895433100 | 27550 | 27500 | 27700 | 27500 | 106 |
| 415 | 20230818 | 130100 | 5892514200 | 27500 | 27600 | 27650 | 27500 | 319 |
| 416 | 20230818 | 130000 | 5883699800 | 27600 | 27550 | 27650 | 27550 | 252 |
| 417 | 20230818 | 125900 | 5876742150 | 27550 | 27550 | 27650 | 27500 | 125 |
| 418 | 20230818 | 125800 | 5873298650 | 27500 | 27550 | 27550 | 27450 | 365 |
| 419 | 20230818 | 125700 | 5863257250 | 27550 | 27600 | 27650 | 27550 | 213 |
| 420 | 20230818 | 125600 | 5857373750 | 27450 | 27500 | 27650 | 27450 | 205 |
| 421 | 20230818 | 125500 | 5851718650 | 27400 | 27650 | 27650 | 27400 | 124 |
| 422 | 20230818 | 125400 | 5848301800 | 27650 | 27650 | 27650 | 27550 | 396 |
| 423 | 20230818 | 125300 | 5837369300 | 27650 | 27550 | 27650 | 27550 | 343 |
| 424 | 20230818 | 125200 | 5827894950 | 27550 | 27550 | 27650 | 27550 | 111 |
| 425 | 20230818 | 125100 | 5824836200 | 27550 | 27500 | 27600 | 27400 | 293 |
| 426 | 20230818 | 125000 | 5816762800 | 27500 | 27650 | 27700 | 27500 | 288 |
| 427 | 20230818 | 124900 | 5808821250 | 27500 | 27600 | 27700 | 27500 | 380 |
| 428 | 20230818 | 124800 | 5798336850 | 27600 | 27600 | 27700 | 27600 | 456 |
| 429 | 20230818 | 124700 | 5785731100 | 27650 | 27550 | 27700 | 27550 | 214 |
| 430 | 20230818 | 124600 | 5779825150 | 27550 | 27600 | 27650 | 27550 | 436 |
| 431 | 20230818 | 124500 | 5767779200 | 27600 | 27600 | 27650 | 27500 | 345 |
| 432 | 20230818 | 124400 | 5758252600 | 27500 | 27350 | 27600 | 27350 | 648 |
| 433 | 20230818 | 124300 | 5740426400 | 27450 | 27400 | 27500 | 27350 | 191 |
| 434 | 20230818 | 124200 | 5735187600 | 27450 | 27500 | 27500 | 27350 | 223 |
| 435 | 20230818 | 124100 | 5729073200 | 27500 | 27350 | 27500 | 27350 | 141 |
| 436 | 20230818 | 124000 | 5725203000 | 27450 | 27450 | 27450 | 27250 | 330 |
| 437 | 20230818 | 123900 | 5716180000 | 27500 | 27450 | 27500 | 27350 | 313 |
| 438 | 20230818 | 123800 | 5707584650 | 27450 | 27500 | 27500 | 27450 | 114 |
| 439 | 20230818 | 123700 | 5704451850 | 27450 | 27400 | 27450 | 27250 | 342 |
| 440 | 20230818 | 123600 | 5695106950 | 27450 | 27300 | 27500 | 27300 | 237 |
| 441 | 20230818 | 123500 | 5688602450 | 27300 | 27400 | 27450 | 27300 | 237 |
| 442 | 20230818 | 123400 | 5682114400 | 27400 | 27400 | 27450 | 27350 | 290 |
| 443 | 20230818 | 123300 | 5674161800 | 27350 | 27400 | 27450 | 27300 | 167 |
| 444 | 20230818 | 123200 | 5669586800 | 27300 | 27350 | 27450 | 27300 | 240 |
| 445 | 20230818 | 123100 | 5663019200 | 27300 | 27300 | 27350 | 27300 | 147 |
| 446 | 20230818 | 123000 | 5659001950 | 27350 | 27350 | 27350 | 27250 | 355 |
| 447 | 20230818 | 122900 | 5649308500 | 27300 | 27350 | 27450 | 27300 | 307 |
| 448 | 20230818 | 122800 | 5640903050 | 27350 | 27400 | 27400 | 27300 | 225 |
| 449 | 20230818 | 122700 | 5634745050 | 27350 | 27450 | 27450 | 27300 | 272 |
| 450 | 20230818 | 122600 | 5627302850 | 27350 | 27350 | 27400 | 27350 | 327 |
| 451 | 20230818 | 122500 | 5618354600 | 27400 | 27400 | 27450 | 27350 | 98 |
| 452 | 20230818 | 122400 | 5615668800 | 27400 | 27350 | 27500 | 27350 | 545 |
| 453 | 20230818 | 122300 | 5600721650 | 27450 | 27450 | 27450 | 27350 | 315 |
| 454 | 20230818 | 122200 | 5592087050 | 27400 | 27350 | 27400 | 27350 | 216 |
| 455 | 20230818 | 122100 | 5586175750 | 27350 | 27400 | 27500 | 27350 | 422 |
| 456 | 20230818 | 122000 | 5574611500 | 27350 | 27500 | 27500 | 27350 | 147 |
| 457 | 20230818 | 121900 | 5570582850 | 27450 | 27450 | 27500 | 27350 | 327 |
| 458 | 20230818 | 121800 | 5561612450 | 27500 | 27500 | 27550 | 27450 | 363 |
| 459 | 20230818 | 121700 | 5551627750 | 27500 | 27350 | 27500 | 27300 | 1048 |
| 460 | 20230818 | 121600 | 5522893350 | 27300 | 27350 | 27350 | 27300 | 293 |
| 461 | 20230818 | 121500 | 5514888350 | 27300 | 27300 | 27400 | 27300 | 287 |
| 462 | 20230818 | 121400 | 5507040800 | 27350 | 27250 | 27400 | 27250 | 269 |
| 463 | 20230818 | 121300 | 5499691450 | 27300 | 27300 | 27300 | 27250 | 277 |
| 464 | 20230818 | 121200 | 5492134600 | 27300 | 27350 | 27350 | 27250 | 355 |
| 465 | 20230818 | 121100 | 5482441350 | 27350 | 27350 | 27400 | 27250 | 287 |
| 466 | 20230818 | 121000 | 5474595800 | 27250 | 27350 | 27650 | 27250 | 407 |
| 467 | 20230818 | 120900 | 5463375550 | 27300 | 27350 | 27550 | 27250 | 731 |
| 468 | 20230818 | 120800 | 5443343750 | 27350 | 27350 | 27400 | 27250 | 699 |
| 469 | 20230818 | 120700 | 5424240250 | 27400 | 27350 | 27400 | 27350 | 291 |
| 470 | 20230818 | 120600 | 5416275200 | 27350 | 27300 | 27400 | 27300 | 513 |
| 471 | 20230818 | 120500 | 5402239250 | 27300 | 27350 | 27450 | 27300 | 404 |
| 472 | 20230818 | 120400 | 5391173450 | 27400 | 27400 | 27450 | 27400 | 365 |
| 473 | 20230818 | 120300 | 5381168950 | 27450 | 27500 | 27500 | 27450 | 170 |
| 474 | 20230818 | 120200 | 5376496250 | 27500 | 27500 | 27500 | 27400 | 402 |
| 475 | 20230818 | 120100 | 5365462950 | 27450 | 27300 | 27750 | 27300 | 1116 |
| 476 | 20230818 | 120000 | 5334747600 | 27300 | 27350 | 27350 | 27300 | 195 |
| 477 | 20230818 | 115900 | 5329421650 | 27400 | 27300 | 27400 | 27300 | 342 |
| 478 | 20230818 | 115800 | 5320065900 | 27300 | 27450 | 27450 | 27300 | 350 |
| 479 | 20230818 | 115700 | 5310481250 | 27400 | 27450 | 27450 | 27350 | 204 |
| 480 | 20230818 | 115600 | 5304889700 | 27500 | 27450 | 27550 | 27400 | 378 |
| 481 | 20230818 | 115500 | 5294506950 | 27450 | 27500 | 27500 | 27350 | 137 |
| 482 | 20230818 | 115400 | 5290745450 | 27450 | 27550 | 27650 | 27350 | 371 |
| 483 | 20230818 | 115300 | 5280533300 | 27600 | 27650 | 27650 | 27600 | 141 |
| 484 | 20230818 | 115200 | 5276636450 | 27700 | 27550 | 27700 | 27500 | 466 |
| 485 | 20230818 | 115100 | 5263785200 | 27550 | 27550 | 27700 | 27500 | 185 |
| 486 | 20230818 | 115000 | 5258680850 | 27500 | 27400 | 27700 | 27350 | 213 |
| 487 | 20230818 | 114900 | 5252823500 | 27400 | 27450 | 27500 | 27400 | 281 |
| 488 | 20230818 | 114800 | 5245105700 | 27450 | 27600 | 27600 | 27400 | 1123 |
| 489 | 20230818 | 114700 | 5214316300 | 27650 | 27350 | 27750 | 27350 | 663 |
| 490 | 20230818 | 114600 | 5196083200 | 27350 | 27500 | 27500 | 27350 | 275 |
| 491 | 20230818 | 114500 | 5188533950 | 27450 | 27350 | 27700 | 27300 | 212 |
| 492 | 20230818 | 114400 | 5182721100 | 27550 | 27350 | 27650 | 27350 | 377 |
| 493 | 20230818 | 114300 | 5172341250 | 27350 | 27500 | 27500 | 27350 | 192 |
| 494 | 20230818 | 114200 | 5167073400 | 27650 | 27500 | 27650 | 27450 | 382 |
| 495 | 20230818 | 114100 | 5156557150 | 27500 | 27500 | 27700 | 27500 | 415 |
| 496 | 20230818 | 114000 | 5145123000 | 27550 | 27600 | 27700 | 27550 | 134 |
| 497 | 20230818 | 113900 | 5141424650 | 27550 | 27450 | 27650 | 27450 | 1231 |
| 498 | 20230818 | 113800 | 5107510200 | 27450 | 27550 | 27650 | 27450 | 756 |
| 499 | 20230818 | 113700 | 5086712250 | 27550 | 27750 | 27750 | 27550 | 428 |
| 500 | 20230818 | 113600 | 5074873950 | 27800 | 27650 | 27800 | 27650 | 195 |
| 501 | 20230818 | 113500 | 5069470500 | 27700 | 27750 | 27800 | 27650 | 452 |
| 502 | 20230818 | 113400 | 5056940900 | 27700 | 27800 | 27800 | 27650 | 413 |
| 503 | 20230818 | 113300 | 5045480050 | 27800 | 27750 | 27850 | 27750 | 756 |
| 504 | 20230818 | 113200 | 5024468800 | 27750 | 27700 | 27750 | 27650 | 347 |
| 505 | 20230818 | 113100 | 5014847700 | 27700 | 27700 | 27750 | 27700 | 240 |
| 506 | 20230818 | 113000 | 5008193300 | 27750 | 27700 | 27750 | 27650 | 194 |
| 507 | 20230818 | 112900 | 5002820300 | 27650 | 27550 | 27700 | 27500 | 1020 |
| 508 | 20230818 | 112800 | 4974628900 | 27550 | 27650 | 27650 | 27550 | 311 |
| 509 | 20230818 | 112700 | 4966041300 | 27500 | 27500 | 27650 | 27450 | 392 |
| 510 | 20230818 | 112600 | 4955235150 | 27500 | 27550 | 27650 | 27500 | 348 |
| 511 | 20230818 | 112500 | 4945628050 | 27500 | 27750 | 27750 | 27450 | 1870 |
| 512 | 20230818 | 112400 | 4894014850 | 27650 | 27700 | 27750 | 27600 | 1433 |
| 513 | 20230818 | 112300 | 4854329300 | 27800 | 27750 | 27800 | 27700 | 367 |
| 514 | 20230818 | 112200 | 4844144450 | 27800 | 27800 | 27800 | 27750 | 470 |
| 515 | 20230818 | 112100 | 4831082550 | 27800 | 27700 | 27800 | 27700 | 294 |
| 516 | 20230818 | 112000 | 4822927150 | 27700 | 27650 | 27700 | 27600 | 209 |
| 517 | 20230818 | 111900 | 4817140600 | 27700 | 27600 | 27700 | 27550 | 263 |
| 518 | 20230818 | 111800 | 4809875400 | 27600 | 27550 | 27650 | 27550 | 550 |
| 519 | 20230818 | 111700 | 4794676350 | 27600 | 27600 | 27650 | 27550 | 292 |
| 520 | 20230818 | 111600 | 4786613450 | 27550 | 27500 | 27600 | 27500 | 325 |
| 521 | 20230818 | 111500 | 4777651500 | 27450 | 27500 | 27500 | 27450 | 787 |
| 522 | 20230818 | 111400 | 4756021050 | 27550 | 27500 | 27550 | 27500 | 695 |
| 523 | 20230818 | 111300 | 4736899150 | 27400 | 27450 | 27550 | 27350 | 1338 |
| 524 | 20230818 | 111200 | 4700132200 | 27450 | 27400 | 27450 | 27300 | 262 |
| 525 | 20230818 | 111100 | 4692955850 | 27400 | 27250 | 27400 | 27150 | 2601 |
| 526 | 20230818 | 111000 | 4621967550 | 27250 | 27200 | 27250 | 27150 | 132 |
| 527 | 20230818 | 110900 | 4618377900 | 27250 | 27150 | 27250 | 27100 | 220 |
| 528 | 20230818 | 110800 | 4612390350 | 27150 | 27200 | 27200 | 27150 | 639 |
| 529 | 20230818 | 110700 | 4595012900 | 27200 | 27150 | 27200 | 27150 | 249 |
| 530 | 20230818 | 110600 | 4588248100 | 27150 | 27100 | 27150 | 27100 | 286 |
| 531 | 20230818 | 110500 | 4580487000 | 27050 | 27150 | 27150 | 27050 | 191 |
| 532 | 20230818 | 110400 | 4575309150 | 27150 | 27100 | 27200 | 27050 | 344 |
| 533 | 20230818 | 110300 | 4565967600 | 27150 | 27050 | 27200 | 27000 | 346 |
| 534 | 20230818 | 110200 | 4556583400 | 27050 | 27000 | 27200 | 27000 | 222 |
| 535 | 20230818 | 110100 | 4550570200 | 27250 | 27250 | 27250 | 27000 | 2878 |
| 536 | 20230818 | 110000 | 4472753850 | 27200 | 27050 | 27250 | 27050 | 263 |
| 537 | 20230818 | 105900 | 4465617100 | 27050 | 27150 | 27300 | 27050 | 895 |
| 538 | 20230818 | 105800 | 4441309200 | 27150 | 27350 | 27500 | 27150 | 1977 |
| 539 | 20230818 | 105700 | 4387504250 | 27350 | 27350 | 27450 | 27250 | 531 |
| 540 | 20230818 | 105600 | 4372986000 | 27350 | 27400 | 27450 | 27300 | 398 |
| 541 | 20230818 | 105500 | 4362089750 | 27350 | 27400 | 27400 | 27300 | 223 |
| 542 | 20230818 | 105400 | 4355988900 | 27400 | 27250 | 27500 | 27250 | 4251 |
| 543 | 20230818 | 105300 | 4239894900 | 27250 | 27300 | 27300 | 27200 | 399 |
| 544 | 20230818 | 105200 | 4229015350 | 27250 | 27300 | 27300 | 27250 | 277 |
| 545 | 20230818 | 105100 | 4221459250 | 27300 | 27200 | 27300 | 27200 | 348 |
| 546 | 20230818 | 105000 | 4211973350 | 27200 | 27200 | 27300 | 27150 | 214 |
| 547 | 20230818 | 104900 | 4206143600 | 27200 | 27150 | 27300 | 27150 | 393 |
| 548 | 20230818 | 104800 | 4195446350 | 27100 | 27200 | 27200 | 27100 | 500 |
| 549 | 20230818 | 104700 | 4181865150 | 27150 | 27150 | 27350 | 27100 | 1145 |
| 550 | 20230818 | 104600 | 4150675550 | 27100 | 27650 | 27650 | 27050 | 2757 |
| 551 | 20230818 | 104500 | 4075440600 | 27600 | 27400 | 27600 | 27350 | 416 |
| 552 | 20230818 | 104400 | 4063984050 | 27450 | 27400 | 27550 | 27400 | 247 |
| 553 | 20230818 | 104300 | 4057201550 | 27400 | 27500 | 27550 | 27400 | 668 |
| 554 | 20230818 | 104200 | 4038856850 | 27500 | 27650 | 27650 | 27500 | 1042 |
| 555 | 20230818 | 104100 | 4010167250 | 27650 | 27800 | 27850 | 27650 | 400 |
| 556 | 20230818 | 104000 | 3999057350 | 27800 | 27800 | 27900 | 27700 | 3047 |
| 557 | 20230818 | 103900 | 3914092500 | 27800 | 27850 | 27900 | 27550 | 1861 |
| 558 | 20230818 | 103800 | 3862661600 | 27850 | 28050 | 28100 | 27800 | 3745 |
| 559 | 20230818 | 103700 | 3758000650 | 28050 | 28100 | 28100 | 28000 | 496 |
| 560 | 20230818 | 103600 | 3744084300 | 28050 | 28000 | 28150 | 28000 | 583 |
| 561 | 20230818 | 103500 | 3727731900 | 28050 | 28050 | 28100 | 28000 | 484 |
| 562 | 20230818 | 103400 | 3714155100 | 28050 | 28050 | 28150 | 28050 | 213 |
| 563 | 20230818 | 103300 | 3708169350 | 28050 | 28050 | 28150 | 28050 | 419 |
| 564 | 20230818 | 103200 | 3696395750 | 28150 | 27900 | 28150 | 27900 | 936 |
| 565 | 20230818 | 103100 | 3670182650 | 27950 | 27800 | 28000 | 27800 | 1488 |
| 566 | 20230818 | 103000 | 3628617250 | 27800 | 27950 | 27950 | 27650 | 1456 |
| 567 | 20230818 | 102900 | 3588184800 | 27950 | 27950 | 28100 | 27850 | 826 |
| 568 | 20230818 | 102800 | 3565094050 | 27950 | 28150 | 28200 | 27800 | 1438 |
| 569 | 20230818 | 102700 | 3524866100 | 28300 | 28400 | 28550 | 28300 | 2732 |
| 570 | 20230818 | 102600 | 3447175650 | 28400 | 28400 | 28500 | 28350 | 336 |
| 571 | 20230818 | 102500 | 3437640150 | 28400 | 28450 | 28500 | 28350 | 406 |
| 572 | 20230818 | 102400 | 3426084700 | 28450 | 28550 | 28550 | 28450 | 393 |
| 573 | 20230818 | 102300 | 3414884050 | 28500 | 28550 | 28600 | 28450 | 436 |
| 574 | 20230818 | 102200 | 3402438700 | 28550 | 28550 | 28600 | 28450 | 1383 |
| 575 | 20230818 | 102100 | 3362947700 | 28500 | 28300 | 28600 | 28300 | 3397 |
| 576 | 20230818 | 102000 | 3266160100 | 28300 | 28300 | 28400 | 28150 | 1492 |
| 577 | 20230818 | 101900 | 3223985850 | 28300 | 28300 | 28350 | 28250 | 2383 |
| 578 | 20230818 | 101800 | 3156547600 | 28300 | 28300 | 28350 | 28300 | 682 |
| 579 | 20230818 | 101700 | 3137238900 | 28300 | 28300 | 28350 | 28300 | 567 |
| 580 | 20230818 | 101600 | 3121178350 | 28300 | 28450 | 28450 | 27950 | 3451 |
| 581 | 20230818 | 101500 | 3024361850 | 28350 | 28400 | 28450 | 28250 | 2288 |
| 582 | 20230818 | 101400 | 2959412750 | 28400 | 28400 | 28500 | 28250 | 1576 |
| 583 | 20230818 | 101300 | 2914675250 | 28450 | 28450 | 28500 | 28400 | 557 |
| 584 | 20230818 | 101200 | 2898833800 | 28500 | 28450 | 28500 | 28400 | 783 |
| 585 | 20230818 | 101100 | 2876535700 | 28450 | 28450 | 28500 | 28400 | 1077 |
| 586 | 20230818 | 101000 | 2845897850 | 28450 | 28250 | 28450 | 28200 | 1949 |
| 587 | 20230818 | 100900 | 2790676200 | 28250 | 28250 | 28400 | 28200 | 1121 |
| 588 | 20230818 | 100800 | 2759005200 | 28250 | 28400 | 28450 | 28200 | 2422 |
| 589 | 20230818 | 100700 | 2690457650 | 28450 | 28350 | 28450 | 28300 | 2464 |
| 590 | 20230818 | 100600 | 2620435000 | 28400 | 28200 | 28450 | 28150 | 5577 |
| 591 | 20230818 | 100500 | 2462611900 | 28200 | 28150 | 28250 | 28150 | 1374 |
| 592 | 20230818 | 100400 | 2423868800 | 28150 | 28150 | 28200 | 28150 | 398 |
| 593 | 20230818 | 100300 | 2412647600 | 28200 | 28150 | 28200 | 28150 | 1254 |
| 594 | 20230818 | 100200 | 2377297150 | 28150 | 28200 | 28200 | 28150 | 443 |
| 595 | 20230818 | 100100 | 2364809700 | 28200 | 28250 | 28300 | 28100 | 1195 |
| 596 | 20230818 | 100000 | 2331118650 | 28250 | 28200 | 28300 | 28200 | 3595 |
| 597 | 20230818 | 095900 | 2229537000 | 28200 | 27850 | 28200 | 27850 | 1515 |
| 598 | 20230818 | 095800 | 2186980550 | 28050 | 27750 | 28050 | 27750 | 5870 |
| 599 | 20230818 | 095700 | 2023137450 | 27800 | 27700 | 27800 | 27650 | 551 |
| 600 | 20230818 | 095600 | 2007874450 | 27700 | 27850 | 27850 | 27650 | 878 |
| 601 | 20230818 | 095500 | 1983493300 | 27650 | 27750 | 27850 | 27650 | 3252 |
| 602 | 20230818 | 095400 | 1893386850 | 27800 | 27750 | 27850 | 27750 | 418 |
| 603 | 20230818 | 095300 | 1881773900 | 27700 | 27800 | 27800 | 27700 | 338 |
| 604 | 20230818 | 095200 | 1872395000 | 27800 | 27950 | 27950 | 27800 | 647 |
| 605 | 20230818 | 095100 | 1854364550 | 27900 | 27900 | 27950 | 27800 | 2454 |
| 606 | 20230818 | 095000 | 1785966950 | 27950 | 27900 | 27950 | 27900 | 225 |
| 607 | 20230818 | 094900 | 1779680250 | 27850 | 27900 | 27950 | 27850 | 944 |
| 608 | 20230818 | 094800 | 1753345000 | 27900 | 27850 | 27900 | 27750 | 650 |
| 609 | 20230818 | 094700 | 1735246300 | 27900 | 27950 | 27950 | 27850 | 1621 |
| 610 | 20230818 | 094600 | 1689955800 | 27950 | 27900 | 27950 | 27850 | 2635 |
| 611 | 20230818 | 094500 | 1616433250 | 27900 | 27800 | 27900 | 27750 | 2038 |
| 612 | 20230818 | 094400 | 1559673200 | 27850 | 27650 | 27900 | 27600 | 8409 |
| 613 | 20230818 | 094300 | 1326326150 | 27650 | 27500 | 27650 | 27500 | 1538 |
| 614 | 20230818 | 094200 | 1283949050 | 27500 | 27400 | 27500 | 27400 | 1013 |
| 615 | 20230818 | 094100 | 1256132200 | 27400 | 27400 | 27450 | 27400 | 969 |
| 616 | 20230818 | 094000 | 1229569550 | 27450 | 27450 | 27500 | 27400 | 543 |
| 617 | 20230818 | 093900 | 1214674250 | 27450 | 27450 | 27500 | 27400 | 503 |
| 618 | 20230818 | 093800 | 1200870450 | 27450 | 27450 | 27500 | 27400 | 1490 |
| 619 | 20230818 | 093700 | 1160025700 | 27500 | 27400 | 27500 | 27350 | 1188 |
| 620 | 20230818 | 093600 | 1127453700 | 27400 | 27200 | 27400 | 27200 | 843 |
| 621 | 20230818 | 093500 | 1104459000 | 27200 | 27200 | 27250 | 27100 | 376 |
| 622 | 20230818 | 093400 | 1094233450 | 27200 | 27200 | 27300 | 27200 | 455 |
| 623 | 20230818 | 093300 | 1081842750 | 27200 | 27100 | 27200 | 27100 | 108 |
| 624 | 20230818 | 093200 | 1078905350 | 27200 | 27150 | 27200 | 27100 | 757 |
| 625 | 20230818 | 093100 | 1058324550 | 27150 | 27100 | 27150 | 27000 | 140 |
| 626 | 20230818 | 093000 | 1054531350 | 27000 | 26900 | 27150 | 26800 | 1368 |
| 627 | 20230818 | 092900 | 1017686850 | 26900 | 27050 | 27050 | 26900 | 1012 |
| 628 | 20230818 | 092800 | 990437650 | 26950 | 27150 | 27150 | 26900 | 483 |
| 629 | 20230818 | 092700 | 977391300 | 27150 | 27050 | 27250 | 26950 | 634 |
| 630 | 20230818 | 092600 | 960171150 | 27250 | 26950 | 27300 | 26800 | 612 |
| 631 | 20230818 | 092500 | 943562950 | 26950 | 26900 | 26950 | 26650 | 1497 |
| 632 | 20230818 | 092400 | 903393800 | 26900 | 26900 | 27100 | 26900 | 1299 |
| 633 | 20230818 | 092300 | 868332850 | 26850 | 27050 | 27050 | 26850 | 1733 |
| 634 | 20230818 | 092200 | 821569950 | 27100 | 27550 | 27550 | 27100 | 3312 |
| 635 | 20230818 | 092100 | 731320400 | 27550 | 27400 | 27550 | 27350 | 781 |
| 636 | 20230818 | 092000 | 709882600 | 27400 | 27500 | 27500 | 27300 | 794 |
| 637 | 20230818 | 091900 | 688085550 | 27500 | 27350 | 27500 | 27200 | 5127 |
| 638 | 20230818 | 091800 | 547449800 | 27400 | 27200 | 27400 | 27150 | 2520 |
| 639 | 20230818 | 091700 | 478792250 | 27150 | 27250 | 27300 | 27100 | 2799 |
| 640 | 20230818 | 091600 | 402531250 | 27200 | 27000 | 27200 | 26950 | 2446 |
| 641 | 20230818 | 091500 | 336276750 | 27000 | 26800 | 27000 | 26800 | 616 |
| 642 | 20230818 | 091400 | 319693900 | 26850 | 26550 | 26850 | 26550 | 487 |
| 643 | 20230818 | 091300 | 306670250 | 26550 | 26500 | 26700 | 26500 | 159 |
| 644 | 20230818 | 091200 | 302441650 | 26400 | 26400 | 26700 | 26400 | 216 |
| 645 | 20230818 | 091100 | 296716300 | 26500 | 26700 | 26750 | 26350 | 2146 |
| 646 | 20230818 | 091000 | 239830100 | 26750 | 27000 | 27050 | 26750 | 3208 |
| 647 | 20230818 | 090900 | 153523900 | 26950 | 27000 | 27000 | 26950 | 395 |
| 648 | 20230818 | 090800 | 142870150 | 26950 | 27000 | 27000 | 26900 | 510 |
| 649 | 20230818 | 090700 | 129110450 | 27000 | 27000 | 27100 | 26900 | 886 |
| 650 | 20230818 | 090600 | 105182000 | 26950 | 26650 | 26950 | 26650 | 982 |
| 651 | 20230818 | 090500 | 78837400 | 26750 | 26850 | 26850 | 26650 | 227 |
| 652 | 20230818 | 090400 | 72761950 | 26900 | 26250 | 26900 | 26150 | 1321 |
| 653 | 20230818 | 090300 | 37682750 | 26250 | 26250 | 26300 | 26250 | 57 |
| 654 | 20230818 | 090200 | 36185500 | 26250 | 26400 | 26400 | 26250 | 157 |
| 655 | 20230818 | 090100 | 32056300 | 26500 | 26050 | 26500 | 26000 | 226 |
| 656 | 20230818 | 090000 | 26151350 | 26000 | 26050 | 26050 | 26000 | 902 |