35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 200600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 5591 |
| 3 | 20230818 | 200500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 4 | 20230818 | 200400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 5 | 20230818 | 200300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 6 | 20230818 | 200200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 7 | 20230818 | 200100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 8 | 20230818 | 200000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 9 | 20230818 | 195900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 10 | 20230818 | 195800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 11 | 20230818 | 195700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 12 | 20230818 | 195600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 13 | 20230818 | 195500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 14 | 20230818 | 195400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 15 | 20230818 | 195300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 16 | 20230818 | 195200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 17 | 20230818 | 195100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 18 | 20230818 | 195000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 19 | 20230818 | 194900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 20 | 20230818 | 194800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 21 | 20230818 | 194700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 22 | 20230818 | 194600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 23 | 20230818 | 194500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 24 | 20230818 | 194400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 25 | 20230818 | 194300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 26 | 20230818 | 194200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 27 | 20230818 | 194100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 28 | 20230818 | 194000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 29 | 20230818 | 193900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 30 | 20230818 | 193800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 31 | 20230818 | 193700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 32 | 20230818 | 193600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 5591 |
| 33 | 20230818 | 193500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 34 | 20230818 | 193400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 35 | 20230818 | 193300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 36 | 20230818 | 193200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 37 | 20230818 | 193100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 38 | 20230818 | 193000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 39 | 20230818 | 192900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 40 | 20230818 | 192800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 41 | 20230818 | 192700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 42 | 20230818 | 192600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 43 | 20230818 | 192500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 44 | 20230818 | 192400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 45 | 20230818 | 192300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 46 | 20230818 | 192200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 47 | 20230818 | 192100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 48 | 20230818 | 192000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 49 | 20230818 | 191900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 50 | 20230818 | 191800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 51 | 20230818 | 191700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 52 | 20230818 | 191600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 53 | 20230818 | 191500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 54 | 20230818 | 191400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 55 | 20230818 | 191300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 56 | 20230818 | 191200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 57 | 20230818 | 191100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 58 | 20230818 | 191000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 59 | 20230818 | 190900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 60 | 20230818 | 190800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 61 | 20230818 | 190700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 62 | 20230818 | 190600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 5591 |
| 63 | 20230818 | 190500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 64 | 20230818 | 190400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 65 | 20230818 | 190300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 66 | 20230818 | 190200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 67 | 20230818 | 190100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 68 | 20230818 | 190000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 69 | 20230818 | 185900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 70 | 20230818 | 185800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 71 | 20230818 | 185700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 72 | 20230818 | 185600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 73 | 20230818 | 185500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 74 | 20230818 | 185400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 75 | 20230818 | 185300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 76 | 20230818 | 185200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 77 | 20230818 | 185100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 78 | 20230818 | 185000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 79 | 20230818 | 184900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 80 | 20230818 | 184800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 81 | 20230818 | 184700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 82 | 20230818 | 184600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 83 | 20230818 | 184500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 84 | 20230818 | 184400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 85 | 20230818 | 184300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 86 | 20230818 | 184200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 87 | 20230818 | 184100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 88 | 20230818 | 184000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 89 | 20230818 | 183900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 90 | 20230818 | 183800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 91 | 20230818 | 183700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 92 | 20230818 | 183600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 5591 |
| 93 | 20230818 | 183500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 94 | 20230818 | 183400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 95 | 20230818 | 183300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 96 | 20230818 | 183200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 97 | 20230818 | 183100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 98 | 20230818 | 183000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 99 | 20230818 | 182900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 100 | 20230818 | 182800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 101 | 20230818 | 182700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 102 | 20230818 | 182600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 103 | 20230818 | 182500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 104 | 20230818 | 182400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 105 | 20230818 | 182300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 106 | 20230818 | 182200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 107 | 20230818 | 182100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 108 | 20230818 | 182000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 109 | 20230818 | 181900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 110 | 20230818 | 181800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 111 | 20230818 | 181700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 112 | 20230818 | 181600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 113 | 20230818 | 181500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 114 | 20230818 | 181400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 115 | 20230818 | 181300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 116 | 20230818 | 181200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 117 | 20230818 | 181100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 118 | 20230818 | 181000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 119 | 20230818 | 180900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 120 | 20230818 | 180800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 121 | 20230818 | 180700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 122 | 20230818 | 180600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 5591 |
| 123 | 20230818 | 180500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 124 | 20230818 | 180400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 125 | 20230818 | 180300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 126 | 20230818 | 180200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 127 | 20230818 | 180100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 128 | 20230818 | 180000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 129 | 20230818 | 175900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 130 | 20230818 | 175800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 131 | 20230818 | 175700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 132 | 20230818 | 175600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 133 | 20230818 | 175500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 134 | 20230818 | 175400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 135 | 20230818 | 175300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 136 | 20230818 | 175200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 137 | 20230818 | 175100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 138 | 20230818 | 175000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 139 | 20230818 | 174900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 140 | 20230818 | 174800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 141 | 20230818 | 174700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 142 | 20230818 | 174600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 143 | 20230818 | 174500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 144 | 20230818 | 174400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 145 | 20230818 | 174300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 146 | 20230818 | 174200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 147 | 20230818 | 174100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 148 | 20230818 | 174000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 149 | 20230818 | 173900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 150 | 20230818 | 173800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 151 | 20230818 | 173700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 152 | 20230818 | 173600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 5591 |
| 153 | 20230818 | 173500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 154 | 20230818 | 173400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 155 | 20230818 | 173300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 156 | 20230818 | 173200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 157 | 20230818 | 173100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 158 | 20230818 | 173000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 159 | 20230818 | 172900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 160 | 20230818 | 172800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 161 | 20230818 | 172700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 162 | 20230818 | 172600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 163 | 20230818 | 172500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 164 | 20230818 | 172400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 165 | 20230818 | 172300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 166 | 20230818 | 172200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 167 | 20230818 | 172100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 168 | 20230818 | 172000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 169 | 20230818 | 171900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 170 | 20230818 | 171800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 171 | 20230818 | 171700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 172 | 20230818 | 171600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 173 | 20230818 | 171500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 174 | 20230818 | 171400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 175 | 20230818 | 171300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 176 | 20230818 | 171200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 177 | 20230818 | 171100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 178 | 20230818 | 171000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 179 | 20230818 | 170900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 180 | 20230818 | 170800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 181 | 20230818 | 170700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 182 | 20230818 | 170600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 5591 |
| 183 | 20230818 | 170500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 184 | 20230818 | 170400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 185 | 20230818 | 170300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 186 | 20230818 | 170200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 187 | 20230818 | 170100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 188 | 20230818 | 170000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 189 | 20230818 | 165900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 190 | 20230818 | 165800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 191 | 20230818 | 165700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 192 | 20230818 | 165600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 193 | 20230818 | 165500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 194 | 20230818 | 165400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 195 | 20230818 | 165300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 196 | 20230818 | 165200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 197 | 20230818 | 165100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 198 | 20230818 | 165000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 199 | 20230818 | 164900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 200 | 20230818 | 164800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 201 | 20230818 | 164700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 202 | 20230818 | 164600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 203 | 20230818 | 164500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 204 | 20230818 | 164400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 205 | 20230818 | 164300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 206 | 20230818 | 164200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 207 | 20230818 | 164100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 208 | 20230818 | 164000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 209 | 20230818 | 163900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 210 | 20230818 | 163800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 211 | 20230818 | 163700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 212 | 20230818 | 163600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 5591 |
| 213 | 20230818 | 163500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 214 | 20230818 | 163400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 215 | 20230818 | 163300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 216 | 20230818 | 163200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 217 | 20230818 | 163100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 218 | 20230818 | 163000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 219 | 20230818 | 162900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 220 | 20230818 | 162800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 221 | 20230818 | 162700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 222 | 20230818 | 162600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 223 | 20230818 | 162500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 224 | 20230818 | 162400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 225 | 20230818 | 162300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 226 | 20230818 | 162200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 227 | 20230818 | 162100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 228 | 20230818 | 162000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 229 | 20230818 | 161900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 230 | 20230818 | 161800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 231 | 20230818 | 161700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 232 | 20230818 | 161600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 233 | 20230818 | 161500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 234 | 20230818 | 161400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 235 | 20230818 | 161300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 236 | 20230818 | 161200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 237 | 20230818 | 161100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 238 | 20230818 | 161000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 239 | 20230818 | 160900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 240 | 20230818 | 160800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 241 | 20230818 | 160700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 242 | 20230818 | 160600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 5591 |
| 243 | 20230818 | 160500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 244 | 20230818 | 160400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 245 | 20230818 | 160300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 246 | 20230818 | 160200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 247 | 20230818 | 160100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 248 | 20230818 | 160000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 249 | 20230818 | 155900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 250 | 20230818 | 155800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 251 | 20230818 | 155700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 252 | 20230818 | 155600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 253 | 20230818 | 155500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 254 | 20230818 | 155400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 255 | 20230818 | 155300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 256 | 20230818 | 155200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 257 | 20230818 | 155100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 258 | 20230818 | 155000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 259 | 20230818 | 154900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 260 | 20230818 | 154800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 261 | 20230818 | 154700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 262 | 20230818 | 154600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 263 | 20230818 | 154500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 264 | 20230818 | 154400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 265 | 20230818 | 154300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 266 | 20230818 | 154200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 267 | 20230818 | 154100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 268 | 20230818 | 154000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 269 | 20230818 | 153900 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 270 | 20230818 | 153800 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 271 | 20230818 | 153700 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 272 | 20230818 | 153600 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 5591 |
| 273 | 20230818 | 153500 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 274 | 20230818 | 153400 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 275 | 20230818 | 153300 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 276 | 20230818 | 153200 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 277 | 20230818 | 153100 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 278 | 20230818 | 153000 | 5692041450 | 20300 | 20300 | 20300 | 20300 | 5591 |
| 279 | 20230818 | 152900 | 5578544150 | 20350 | 20350 | 20350 | 20350 | 0 |
| 280 | 20230818 | 152800 | 5578544150 | 20350 | 20350 | 20350 | 20350 | 0 |
| 281 | 20230818 | 152700 | 5578544150 | 20350 | 20350 | 20350 | 20350 | 0 |
| 282 | 20230818 | 152600 | 5578544150 | 20350 | 20350 | 20350 | 20350 | 0 |
| 283 | 20230818 | 152500 | 5578544150 | 20350 | 20350 | 20350 | 20350 | 0 |
| 284 | 20230818 | 152400 | 5578544150 | 20350 | 20350 | 20350 | 20350 | 0 |
| 285 | 20230818 | 152300 | 5578544150 | 20350 | 20350 | 20350 | 20350 | 0 |
| 286 | 20230818 | 152200 | 5578544150 | 20350 | 20350 | 20350 | 20350 | 0 |
| 287 | 20230818 | 152100 | 5578544150 | 20350 | 20350 | 20350 | 20350 | 0 |
| 288 | 20230818 | 152000 | 5578544150 | 20350 | 20350 | 20350 | 20350 | 0 |
| 289 | 20230818 | 151900 | 5578544150 | 20350 | 20350 | 20400 | 20300 | 3516 |
| 290 | 20230818 | 151800 | 5507067950 | 20350 | 20250 | 20350 | 20200 | 1043 |
| 291 | 20230818 | 151700 | 5485886500 | 20200 | 20350 | 20350 | 20200 | 2403 |
| 292 | 20230818 | 151600 | 5437229200 | 20350 | 20450 | 20450 | 20250 | 5949 |
| 293 | 20230818 | 151500 | 5316217100 | 20450 | 20500 | 20500 | 20450 | 3112 |
| 294 | 20230818 | 151400 | 5252572650 | 20500 | 20500 | 20500 | 20450 | 773 |
| 295 | 20230818 | 151300 | 5236736150 | 20500 | 20500 | 20550 | 20450 | 2587 |
| 296 | 20230818 | 151200 | 5183717250 | 20550 | 20500 | 20550 | 20500 | 814 |
| 297 | 20230818 | 151100 | 5167006600 | 20550 | 20600 | 20600 | 20500 | 1487 |
| 298 | 20230818 | 151000 | 5136449900 | 20600 | 20600 | 20600 | 20550 | 482 |
| 299 | 20230818 | 150900 | 5126530700 | 20650 | 20550 | 20650 | 20550 | 804 |
| 300 | 20230818 | 150800 | 5109967700 | 20550 | 20550 | 20600 | 20550 | 869 |
| 301 | 20230818 | 150700 | 5092086300 | 20600 | 20600 | 20600 | 20550 | 458 |
| 302 | 20230818 | 150600 | 5082661500 | 20550 | 20600 | 20650 | 20550 | 247 |
| 303 | 20230818 | 150500 | 5077576450 | 20550 | 20600 | 20600 | 20550 | 555 |
| 304 | 20230818 | 150400 | 5066153500 | 20600 | 20600 | 20600 | 20550 | 258 |
| 305 | 20230818 | 150300 | 5060850450 | 20550 | 20500 | 20550 | 20500 | 992 |
| 306 | 20230818 | 150200 | 5040484950 | 20550 | 20550 | 20550 | 20500 | 610 |
| 307 | 20230818 | 150100 | 5027968500 | 20550 | 20500 | 20550 | 20500 | 935 |
| 308 | 20230818 | 150000 | 5008800650 | 20450 | 20500 | 20500 | 20450 | 345 |
| 309 | 20230818 | 145900 | 5001732050 | 20500 | 20500 | 20500 | 20500 | 222 |
| 310 | 20230818 | 145800 | 4997181050 | 20500 | 20500 | 20550 | 20500 | 910 |
| 311 | 20230818 | 145700 | 4978525650 | 20500 | 20500 | 20500 | 20500 | 427 |
| 312 | 20230818 | 145600 | 4969772150 | 20500 | 20500 | 20500 | 20450 | 137 |
| 313 | 20230818 | 145500 | 4966965250 | 20500 | 20500 | 20500 | 20450 | 2119 |
| 314 | 20230818 | 145400 | 4923530900 | 20500 | 20550 | 20550 | 20500 | 2648 |
| 315 | 20230818 | 145300 | 4869237450 | 20550 | 20600 | 20600 | 20550 | 1633 |
| 316 | 20230818 | 145200 | 4835678150 | 20600 | 20650 | 20650 | 20600 | 625 |
| 317 | 20230818 | 145100 | 4822795050 | 20650 | 20650 | 20700 | 20650 | 406 |
| 318 | 20230818 | 145000 | 4814410800 | 20600 | 20600 | 20650 | 20600 | 428 |
| 319 | 20230818 | 144900 | 4805592600 | 20650 | 20600 | 20650 | 20550 | 371 |
| 320 | 20230818 | 144800 | 4797959900 | 20600 | 20600 | 20600 | 20550 | 709 |
| 321 | 20230818 | 144700 | 4783364500 | 20600 | 20550 | 20600 | 20550 | 514 |
| 322 | 20230818 | 144600 | 4772790450 | 20550 | 20500 | 20600 | 20500 | 721 |
| 323 | 20230818 | 144500 | 4757978650 | 20550 | 20550 | 20600 | 20500 | 2242 |
| 324 | 20230818 | 144400 | 4711897300 | 20600 | 20600 | 20600 | 20500 | 1099 |
| 325 | 20230818 | 144300 | 4689304900 | 20600 | 20600 | 20700 | 20550 | 2111 |
| 326 | 20230818 | 144200 | 4645834600 | 20650 | 20600 | 20650 | 20600 | 663 |
| 327 | 20230818 | 144100 | 4632175900 | 20600 | 20700 | 20700 | 20600 | 2178 |
| 328 | 20230818 | 144000 | 4587250450 | 20700 | 20800 | 20800 | 20700 | 1627 |
| 329 | 20230818 | 143900 | 4553551450 | 20700 | 20750 | 20800 | 20700 | 241 |
| 330 | 20230818 | 143800 | 4548555350 | 20750 | 20800 | 20800 | 20750 | 353 |
| 331 | 20230818 | 143700 | 4541229900 | 20750 | 20750 | 20800 | 20750 | 431 |
| 332 | 20230818 | 143600 | 4532277900 | 20700 | 20800 | 20800 | 20700 | 492 |
| 333 | 20230818 | 143500 | 4522071400 | 20800 | 20800 | 20800 | 20750 | 774 |
| 334 | 20230818 | 143400 | 4505977200 | 20800 | 20800 | 20800 | 20750 | 481 |
| 335 | 20230818 | 143300 | 4495977400 | 20800 | 20750 | 20800 | 20700 | 656 |
| 336 | 20230818 | 143200 | 4482369700 | 20750 | 20700 | 20750 | 20700 | 279 |
| 337 | 20230818 | 143100 | 4476585800 | 20750 | 20700 | 20750 | 20700 | 376 |
| 338 | 20230818 | 143000 | 4468797300 | 20650 | 20650 | 20700 | 20600 | 368 |
| 339 | 20230818 | 142900 | 4461197750 | 20600 | 20650 | 20700 | 20600 | 800 |
| 340 | 20230818 | 142800 | 4444677450 | 20650 | 20650 | 20650 | 20650 | 285 |
| 341 | 20230818 | 142700 | 4438792200 | 20650 | 20650 | 20650 | 20600 | 1102 |
| 342 | 20230818 | 142600 | 4416040900 | 20600 | 20650 | 20650 | 20600 | 780 |
| 343 | 20230818 | 142500 | 4399939500 | 20650 | 20700 | 20700 | 20650 | 120 |
| 344 | 20230818 | 142400 | 4397460500 | 20650 | 20650 | 20700 | 20600 | 803 |
| 345 | 20230818 | 142300 | 4380884500 | 20600 | 20650 | 20650 | 20600 | 2654 |
| 346 | 20230818 | 142200 | 4326099600 | 20650 | 20550 | 20650 | 20550 | 210 |
| 347 | 20230818 | 142100 | 4321778500 | 20550 | 20600 | 20650 | 20550 | 2803 |
| 348 | 20230818 | 142000 | 4264060400 | 20650 | 20600 | 20700 | 20600 | 713 |
| 349 | 20230818 | 141900 | 4249330800 | 20600 | 20600 | 20650 | 20500 | 4661 |
| 350 | 20230818 | 141800 | 4153570300 | 20500 | 20850 | 20850 | 20500 | 11633 |
| 351 | 20230818 | 141700 | 3912939500 | 20850 | 20900 | 20900 | 20850 | 173 |
| 352 | 20230818 | 141600 | 3909332300 | 20850 | 20900 | 20900 | 20850 | 204 |
| 353 | 20230818 | 141500 | 3905073700 | 20900 | 20850 | 20900 | 20850 | 491 |
| 354 | 20230818 | 141400 | 3894816800 | 20900 | 20900 | 20900 | 20900 | 338 |
| 355 | 20230818 | 141300 | 3887752600 | 20900 | 20900 | 20900 | 20850 | 213 |
| 356 | 20230818 | 141200 | 3883305900 | 20900 | 20850 | 20900 | 20850 | 965 |
| 357 | 20230818 | 141100 | 3863181300 | 20850 | 20850 | 20900 | 20850 | 993 |
| 358 | 20230818 | 141000 | 3842457550 | 20950 | 20900 | 20950 | 20850 | 1310 |
| 359 | 20230818 | 140900 | 3815108050 | 20900 | 20850 | 20900 | 20850 | 892 |
| 360 | 20230818 | 140800 | 3796470250 | 20850 | 20900 | 20900 | 20850 | 56 |
| 361 | 20230818 | 140700 | 3795302350 | 20850 | 20900 | 20900 | 20850 | 150 |
| 362 | 20230818 | 140600 | 3792172350 | 20900 | 20850 | 20900 | 20850 | 207 |
| 363 | 20230818 | 140500 | 3787856050 | 20900 | 20950 | 20950 | 20900 | 213 |
| 364 | 20230818 | 140400 | 3783404000 | 20900 | 20900 | 20900 | 20850 | 283 |
| 365 | 20230818 | 140300 | 3777494300 | 20900 | 20900 | 20900 | 20900 | 227 |
| 366 | 20230818 | 140200 | 3772750000 | 20900 | 20900 | 20900 | 20900 | 869 |
| 367 | 20230818 | 140100 | 3754587900 | 20900 | 20950 | 20950 | 20900 | 17 |
| 368 | 20230818 | 140000 | 3754231800 | 20950 | 20950 | 20950 | 20950 | 150 |
| 369 | 20230818 | 135900 | 3751089300 | 20950 | 20900 | 20950 | 20900 | 225 |
| 370 | 20230818 | 135800 | 3746384900 | 20900 | 20900 | 20900 | 20900 | 326 |
| 371 | 20230818 | 135700 | 3739571500 | 20900 | 20900 | 20900 | 20850 | 140 |
| 372 | 20230818 | 135600 | 3736645550 | 20900 | 20850 | 20900 | 20850 | 1198 |
| 373 | 20230818 | 135500 | 3711658450 | 20850 | 20900 | 20950 | 20850 | 945 |
| 374 | 20230818 | 135400 | 3691917750 | 20900 | 20850 | 20900 | 20850 | 621 |
| 375 | 20230818 | 135300 | 3678962500 | 20900 | 20850 | 20900 | 20800 | 533 |
| 376 | 20230818 | 135200 | 3667855100 | 20850 | 20900 | 20950 | 20850 | 3208 |
| 377 | 20230818 | 135100 | 3600930750 | 20900 | 21000 | 21000 | 20900 | 4969 |
| 378 | 20230818 | 135000 | 3496935050 | 21000 | 21000 | 21000 | 21000 | 496 |
| 379 | 20230818 | 134900 | 3486519050 | 21000 | 21000 | 21050 | 20950 | 786 |
| 380 | 20230818 | 134800 | 3470019350 | 21000 | 21000 | 21000 | 21000 | 116 |
| 381 | 20230818 | 134700 | 3467583350 | 20950 | 20950 | 21000 | 20950 | 465 |
| 382 | 20230818 | 134600 | 3457829750 | 20950 | 21050 | 21100 | 20950 | 7124 |
| 383 | 20230818 | 134500 | 3308218600 | 21050 | 21050 | 21100 | 21000 | 4291 |
| 384 | 20230818 | 134400 | 3217998550 | 21100 | 21100 | 21100 | 21100 | 302 |
| 385 | 20230818 | 134300 | 3211626350 | 21100 | 21100 | 21100 | 21100 | 391 |
| 386 | 20230818 | 134200 | 3203376250 | 21100 | 21100 | 21100 | 21100 | 34 |
| 387 | 20230818 | 134100 | 3202658850 | 21100 | 21150 | 21150 | 21100 | 248 |
| 388 | 20230818 | 134000 | 3197418650 | 21150 | 21100 | 21150 | 21100 | 602 |
| 389 | 20230818 | 133900 | 3184716250 | 21100 | 21100 | 21100 | 21100 | 204 |
| 390 | 20230818 | 133800 | 3180411850 | 21050 | 21100 | 21100 | 21050 | 566 |
| 391 | 20230818 | 133700 | 3168474750 | 21100 | 21150 | 21150 | 21100 | 1615 |
| 392 | 20230818 | 133600 | 3134394100 | 21150 | 21100 | 21150 | 21100 | 108 |
| 393 | 20230818 | 133500 | 3132111150 | 21100 | 21150 | 21150 | 21100 | 262 |
| 394 | 20230818 | 133400 | 3126572350 | 21100 | 21150 | 21150 | 21100 | 197 |
| 395 | 20230818 | 133300 | 3122411650 | 21150 | 21150 | 21150 | 21150 | 203 |
| 396 | 20230818 | 133200 | 3118118200 | 21150 | 21150 | 21200 | 21150 | 221 |
| 397 | 20230818 | 133100 | 3113444000 | 21150 | 21150 | 21150 | 21150 | 31 |
| 398 | 20230818 | 133000 | 3112788350 | 21150 | 21150 | 21150 | 21150 | 142 |
| 399 | 20230818 | 132900 | 3109785050 | 21150 | 21150 | 21150 | 21100 | 279 |
| 400 | 20230818 | 132800 | 3103889200 | 21200 | 21150 | 21200 | 21100 | 4 |
| 401 | 20230818 | 132700 | 3103804550 | 21100 | 21200 | 21200 | 21100 | 246 |
| 402 | 20230818 | 132600 | 3098599350 | 21200 | 21200 | 21200 | 21150 | 427 |
| 403 | 20230818 | 132500 | 3089554250 | 21200 | 21200 | 21200 | 21200 | 59 |
| 404 | 20230818 | 132400 | 3088303450 | 21200 | 21200 | 21200 | 21150 | 245 |
| 405 | 20230818 | 132300 | 3083114450 | 21200 | 21100 | 21200 | 21100 | 1722 |
| 406 | 20230818 | 132200 | 3046753650 | 21100 | 21050 | 21100 | 21050 | 473 |
| 407 | 20230818 | 132100 | 3036796800 | 21050 | 21050 | 21100 | 21050 | 796 |
| 408 | 20230818 | 132000 | 3020029400 | 21100 | 21100 | 21100 | 21050 | 248 |
| 409 | 20230818 | 131900 | 3014801600 | 21100 | 21050 | 21100 | 21050 | 168 |
| 410 | 20230818 | 131800 | 3011259800 | 21100 | 21100 | 21100 | 21050 | 115 |
| 411 | 20230818 | 131700 | 3008838350 | 21100 | 21100 | 21100 | 21100 | 71 |
| 412 | 20230818 | 131600 | 3007340250 | 21050 | 21100 | 21100 | 21050 | 146 |
| 413 | 20230818 | 131500 | 3004264650 | 21100 | 21150 | 21150 | 21050 | 524 |
| 414 | 20230818 | 131400 | 2993208900 | 21100 | 21150 | 21150 | 21100 | 117 |
| 415 | 20230818 | 131300 | 2990739850 | 21150 | 21200 | 21200 | 21100 | 2089 |
| 416 | 20230818 | 131200 | 2946627600 | 21250 | 21150 | 21250 | 21150 | 322 |
| 417 | 20230818 | 131100 | 2939806000 | 21200 | 21200 | 21200 | 21200 | 40 |
| 418 | 20230818 | 131000 | 2938958000 | 21200 | 21150 | 21200 | 21150 | 306 |
| 419 | 20230818 | 130900 | 2932485800 | 21150 | 21150 | 21150 | 21100 | 265 |
| 420 | 20230818 | 130800 | 2926891100 | 21150 | 21150 | 21150 | 21150 | 398 |
| 421 | 20230818 | 130700 | 2918473400 | 21150 | 21150 | 21150 | 21150 | 707 |
| 422 | 20230818 | 130600 | 2903520350 | 21200 | 21150 | 21200 | 21150 | 273 |
| 423 | 20230818 | 130500 | 2897739050 | 21200 | 21250 | 21250 | 21200 | 9 |
| 424 | 20230818 | 130400 | 2897547850 | 21250 | 21250 | 21250 | 21150 | 413 |
| 425 | 20230818 | 130300 | 2888811800 | 21250 | 21250 | 21250 | 21200 | 450 |
| 426 | 20230818 | 130200 | 2879260850 | 21200 | 21250 | 21250 | 21200 | 221 |
| 427 | 20230818 | 130100 | 2874575500 | 21250 | 21250 | 21300 | 21200 | 270 |
| 428 | 20230818 | 130000 | 2868843450 | 21250 | 21250 | 21250 | 21250 | 145 |
| 429 | 20230818 | 125900 | 2865762200 | 21250 | 21200 | 21250 | 21200 | 703 |
| 430 | 20230818 | 125800 | 2850843400 | 21200 | 21150 | 21200 | 21150 | 269 |
| 431 | 20230818 | 125700 | 2845146600 | 21200 | 21100 | 21200 | 21100 | 157 |
| 432 | 20230818 | 125600 | 2841827600 | 21150 | 21100 | 21150 | 21100 | 724 |
| 433 | 20230818 | 125500 | 2826523550 | 21150 | 21100 | 21150 | 21050 | 425 |
| 434 | 20230818 | 125400 | 2817546400 | 21100 | 21100 | 21150 | 21100 | 162 |
| 435 | 20230818 | 125300 | 2814128100 | 21100 | 21150 | 21150 | 21100 | 187 |
| 436 | 20230818 | 125200 | 2810182250 | 21150 | 21150 | 21150 | 21050 | 364 |
| 437 | 20230818 | 125100 | 2802506600 | 21100 | 21100 | 21150 | 21050 | 112 |
| 438 | 20230818 | 125000 | 2800143900 | 21050 | 21050 | 21100 | 21050 | 1078 |
| 439 | 20230818 | 124900 | 2777451900 | 21050 | 21000 | 21050 | 21000 | 3442 |
| 440 | 20230818 | 124800 | 2705040800 | 21000 | 21200 | 21200 | 21000 | 8788 |
| 441 | 20230818 | 124700 | 2519797900 | 21150 | 21200 | 21200 | 21150 | 234 |
| 442 | 20230818 | 124600 | 2514838600 | 21250 | 21300 | 21300 | 21250 | 148 |
| 443 | 20230818 | 124500 | 2511693450 | 21300 | 21300 | 21300 | 21250 | 147 |
| 444 | 20230818 | 124400 | 2508569550 | 21300 | 21250 | 21300 | 21200 | 187 |
| 445 | 20230818 | 124300 | 2504600700 | 21300 | 21250 | 21300 | 21250 | 91 |
| 446 | 20230818 | 124200 | 2502665450 | 21200 | 21250 | 21250 | 21200 | 125 |
| 447 | 20230818 | 124100 | 2500014400 | 21250 | 21150 | 21250 | 21150 | 216 |
| 448 | 20230818 | 124000 | 2495434400 | 21250 | 21250 | 21250 | 21150 | 5018 |
| 449 | 20230818 | 123900 | 2389195500 | 21250 | 21250 | 21250 | 21250 | 158 |
| 450 | 20230818 | 123800 | 2385838000 | 21350 | 21250 | 21350 | 21250 | 103 |
| 451 | 20230818 | 123700 | 2383649050 | 21350 | 21300 | 21350 | 21300 | 3 |
| 452 | 20230818 | 123600 | 2383585100 | 21250 | 21350 | 21350 | 21250 | 761 |
| 453 | 20230818 | 123500 | 2367413750 | 21300 | 21300 | 21300 | 21300 | 15 |
| 454 | 20230818 | 123400 | 2367094250 | 21300 | 21250 | 21300 | 21250 | 305 |
| 455 | 20230818 | 123300 | 2360597850 | 21250 | 21300 | 21300 | 21250 | 103 |
| 456 | 20230818 | 123200 | 2358409050 | 21250 | 21250 | 21300 | 21250 | 138 |
| 457 | 20230818 | 123100 | 2355470100 | 21250 | 21300 | 21300 | 21250 | 102 |
| 458 | 20230818 | 123000 | 2353302550 | 21300 | 21250 | 21300 | 21250 | 103 |
| 459 | 20230818 | 122900 | 2351113650 | 21250 | 21300 | 21300 | 21250 | 11 |
| 460 | 20230818 | 122800 | 2350879450 | 21250 | 21250 | 21250 | 21250 | 105 |
| 461 | 20230818 | 122700 | 2348648200 | 21250 | 21250 | 21250 | 21250 | 181 |
| 462 | 20230818 | 122600 | 2344801950 | 21250 | 21200 | 21250 | 21200 | 67 |
| 463 | 20230818 | 122500 | 2343378550 | 21250 | 21250 | 21250 | 21250 | 42 |
| 464 | 20230818 | 122400 | 2342486050 | 21250 | 21250 | 21250 | 21250 | 90 |
| 465 | 20230818 | 122300 | 2340573550 | 21250 | 21250 | 21250 | 21250 | 288 |
| 466 | 20230818 | 122200 | 2334453550 | 21250 | 21250 | 21250 | 21250 | 532 |
| 467 | 20230818 | 122100 | 2323148550 | 21250 | 21250 | 21250 | 21250 | 64 |
| 468 | 20230818 | 122000 | 2321788550 | 21250 | 21300 | 21300 | 21250 | 1222 |
| 469 | 20230818 | 121900 | 2295820950 | 21250 | 21250 | 21250 | 21250 | 740 |
| 470 | 20230818 | 121800 | 2280095950 | 21300 | 21300 | 21300 | 21300 | 129 |
| 471 | 20230818 | 121700 | 2277348250 | 21300 | 21300 | 21300 | 21300 | 101 |
| 472 | 20230818 | 121600 | 2275196950 | 21300 | 21300 | 21300 | 21300 | 273 |
| 473 | 20230818 | 121500 | 2269382050 | 21300 | 21300 | 21300 | 21300 | 2 |
| 474 | 20230818 | 121400 | 2269339450 | 21300 | 21300 | 21300 | 21300 | 100 |
| 475 | 20230818 | 121300 | 2267209450 | 21300 | 21300 | 21300 | 21300 | 101 |
| 476 | 20230818 | 121200 | 2265058150 | 21400 | 21300 | 21400 | 21300 | 311 |
| 477 | 20230818 | 121100 | 2258425450 | 21350 | 21350 | 21350 | 21300 | 104 |
| 478 | 20230818 | 121000 | 2256210150 | 21350 | 21350 | 21400 | 21350 | 131 |
| 479 | 20230818 | 120900 | 2253413250 | 21350 | 21400 | 21400 | 21350 | 298 |
| 480 | 20230818 | 120800 | 2247050800 | 21350 | 21400 | 21400 | 21350 | 104 |
| 481 | 20230818 | 120700 | 2244830200 | 21400 | 21400 | 21400 | 21400 | 2 |
| 482 | 20230818 | 120600 | 2244787400 | 21400 | 21400 | 21400 | 21400 | 100 |
| 483 | 20230818 | 120500 | 2242647400 | 21400 | 21500 | 21500 | 21400 | 275 |
| 484 | 20230818 | 120400 | 2236753600 | 21450 | 21400 | 21450 | 21400 | 119 |
| 485 | 20230818 | 120300 | 2234202550 | 21450 | 21450 | 21450 | 21400 | 103 |
| 486 | 20230818 | 120200 | 2231998200 | 21400 | 21400 | 21450 | 21350 | 662 |
| 487 | 20230818 | 120100 | 2217836050 | 21400 | 21400 | 21400 | 21350 | 264 |
| 488 | 20230818 | 120000 | 2212186550 | 21400 | 21300 | 21400 | 21300 | 600 |
| 489 | 20230818 | 115900 | 2199383550 | 21300 | 21300 | 21350 | 21300 | 113 |
| 490 | 20230818 | 115800 | 2196976500 | 21350 | 21350 | 21350 | 21350 | 131 |
| 491 | 20230818 | 115700 | 2194179650 | 21400 | 21350 | 21400 | 21350 | 233 |
| 492 | 20230818 | 115600 | 2189205000 | 21350 | 21350 | 21350 | 21350 | 4 |
| 493 | 20230818 | 115500 | 2189119600 | 21250 | 21300 | 21300 | 21250 | 152 |
| 494 | 20230818 | 115400 | 2185887050 | 21300 | 21300 | 21300 | 21300 | 100 |
| 495 | 20230818 | 115300 | 2183757050 | 21300 | 21300 | 21300 | 21250 | 12 |
| 496 | 20230818 | 115200 | 2183501500 | 21300 | 21300 | 21300 | 21250 | 1229 |
| 497 | 20230818 | 115100 | 2157379600 | 21300 | 21300 | 21300 | 21300 | 153 |
| 498 | 20230818 | 115000 | 2154120700 | 21300 | 21250 | 21300 | 21250 | 125 |
| 499 | 20230818 | 114900 | 2151458250 | 21300 | 21300 | 21300 | 21250 | 569 |
| 500 | 20230818 | 114800 | 2139349600 | 21300 | 21300 | 21300 | 21300 | 101 |
| 501 | 20230818 | 114700 | 2137198300 | 21350 | 21400 | 21400 | 21350 | 1188 |
| 502 | 20230818 | 114600 | 2111825100 | 21400 | 21400 | 21400 | 21400 | 100 |
| 503 | 20230818 | 114500 | 2109685100 | 21450 | 21400 | 21450 | 21400 | 111 |
| 504 | 20230818 | 114400 | 2107309150 | 21400 | 21400 | 21400 | 21400 | 0 |
| 505 | 20230818 | 114300 | 2107309150 | 21400 | 21400 | 21400 | 21400 | 130 |
| 506 | 20230818 | 114200 | 2104527150 | 21400 | 21350 | 21400 | 21350 | 50 |
| 507 | 20230818 | 114100 | 2103457200 | 21350 | 21400 | 21400 | 21350 | 102 |
| 508 | 20230818 | 114000 | 2101279400 | 21400 | 21400 | 21400 | 21400 | 1473 |
| 509 | 20230818 | 113900 | 2069757200 | 21400 | 21450 | 21450 | 21400 | 578 |
| 510 | 20230818 | 113800 | 2057387600 | 21450 | 21450 | 21550 | 21400 | 2210 |
| 511 | 20230818 | 113700 | 2009988400 | 21450 | 21450 | 21450 | 21450 | 154 |
| 512 | 20230818 | 113600 | 2006685100 | 21500 | 21550 | 21550 | 21450 | 31 |
| 513 | 20230818 | 113500 | 2006019550 | 21500 | 21500 | 21500 | 21500 | 842 |
| 514 | 20230818 | 113400 | 1987916550 | 21500 | 21500 | 21550 | 21500 | 187 |
| 515 | 20230818 | 113300 | 1983893900 | 21550 | 21550 | 21550 | 21550 | 297 |
| 516 | 20230818 | 113200 | 1977493550 | 21550 | 21550 | 21550 | 21550 | 100 |
| 517 | 20230818 | 113100 | 1975338550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 518 | 20230818 | 113000 | 1975338550 | 21550 | 21550 | 21550 | 21550 | 101 |
| 519 | 20230818 | 112900 | 1973162000 | 21550 | 21600 | 21600 | 21550 | 110 |
| 520 | 20230818 | 112800 | 1970791000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 521 | 20230818 | 112700 | 1970791000 | 21550 | 21550 | 21550 | 21550 | 215 |
| 522 | 20230818 | 112600 | 1966157750 | 21550 | 21550 | 21550 | 21550 | 140 |
| 523 | 20230818 | 112500 | 1963140750 | 21550 | 21550 | 21550 | 21550 | 35 |
| 524 | 20230818 | 112400 | 1962386500 | 21550 | 21600 | 21600 | 21550 | 372 |
| 525 | 20230818 | 112300 | 1954356950 | 21600 | 21600 | 21600 | 21600 | 137 |
| 526 | 20230818 | 112200 | 1951397750 | 21600 | 21600 | 21600 | 21550 | 60 |
| 527 | 20230818 | 112100 | 1950102050 | 21600 | 21600 | 21600 | 21600 | 102 |
| 528 | 20230818 | 112000 | 1947898850 | 21600 | 21600 | 21600 | 21600 | 48 |
| 529 | 20230818 | 111900 | 1946862050 | 21600 | 21550 | 21650 | 21550 | 181 |
| 530 | 20230818 | 111800 | 1942954050 | 21600 | 21650 | 21650 | 21600 | 446 |
| 531 | 20230818 | 111700 | 1933306800 | 21700 | 21700 | 21700 | 21700 | 4 |
| 532 | 20230818 | 111600 | 1933220000 | 21700 | 21750 | 21800 | 21700 | 922 |
| 533 | 20230818 | 111500 | 1913183500 | 21800 | 21750 | 21800 | 21750 | 388 |
| 534 | 20230818 | 111400 | 1904734550 | 21750 | 21850 | 21850 | 21750 | 254 |
| 535 | 20230818 | 111300 | 1899204000 | 21800 | 21800 | 21850 | 21800 | 793 |
| 536 | 20230818 | 111200 | 1881906550 | 21850 | 21800 | 21850 | 21750 | 1021 |
| 537 | 20230818 | 111100 | 1859655550 | 21800 | 21850 | 21900 | 21800 | 633 |
| 538 | 20230818 | 111000 | 1845826000 | 21800 | 21800 | 21850 | 21800 | 260 |
| 539 | 20230818 | 110900 | 1840148750 | 21800 | 21800 | 21800 | 21750 | 113 |
| 540 | 20230818 | 110800 | 1837690400 | 21750 | 21800 | 21800 | 21750 | 652 |
| 541 | 20230818 | 110700 | 1823502600 | 21800 | 21750 | 21850 | 21750 | 1830 |
| 542 | 20230818 | 110600 | 1783611500 | 21750 | 21750 | 21800 | 21750 | 101 |
| 543 | 20230818 | 110500 | 1781413950 | 21750 | 21700 | 21750 | 21700 | 406 |
| 544 | 20230818 | 110400 | 1772589600 | 21700 | 21700 | 21700 | 21650 | 392 |
| 545 | 20230818 | 110300 | 1764092500 | 21700 | 21700 | 21750 | 21700 | 760 |
| 546 | 20230818 | 110200 | 1747599750 | 21700 | 21800 | 21800 | 21700 | 142 |
| 547 | 20230818 | 110100 | 1744514350 | 21850 | 21700 | 21850 | 21700 | 2047 |
| 548 | 20230818 | 110000 | 1699992650 | 21700 | 21650 | 21700 | 21650 | 933 |
| 549 | 20230818 | 105900 | 1679770200 | 21550 | 21550 | 21700 | 21550 | 859 |
| 550 | 20230818 | 105800 | 1661200950 | 21550 | 21650 | 21750 | 21550 | 879 |
| 551 | 20230818 | 105700 | 1642185500 | 21750 | 21600 | 21750 | 21600 | 2804 |
| 552 | 20230818 | 105600 | 1581367450 | 21550 | 21400 | 21550 | 21400 | 1840 |
| 553 | 20230818 | 105500 | 1541854850 | 21450 | 21450 | 21450 | 21450 | 506 |
| 554 | 20230818 | 105400 | 1531001150 | 21450 | 21450 | 21450 | 21400 | 669 |
| 555 | 20230818 | 105300 | 1516683950 | 21450 | 21450 | 21450 | 21400 | 325 |
| 556 | 20230818 | 105200 | 1509713700 | 21450 | 21400 | 21450 | 21400 | 654 |
| 557 | 20230818 | 105100 | 1495690550 | 21400 | 21400 | 21400 | 21350 | 603 |
| 558 | 20230818 | 105000 | 1482786400 | 21350 | 21300 | 21350 | 21300 | 185 |
| 559 | 20230818 | 104900 | 1478836700 | 21300 | 21300 | 21300 | 21300 | 206 |
| 560 | 20230818 | 104800 | 1474448900 | 21250 | 21300 | 21300 | 21250 | 34 |
| 561 | 20230818 | 104700 | 1473726200 | 21300 | 21200 | 21300 | 21200 | 1182 |
| 562 | 20230818 | 104600 | 1448627100 | 21200 | 21200 | 21200 | 21200 | 90 |
| 563 | 20230818 | 104500 | 1446719100 | 21200 | 21200 | 21200 | 21200 | 20 |
| 564 | 20230818 | 104400 | 1446295100 | 21200 | 21200 | 21200 | 21200 | 327 |
| 565 | 20230818 | 104300 | 1439362700 | 21200 | 21250 | 21250 | 21200 | 2 |
| 566 | 20230818 | 104200 | 1439320250 | 21250 | 21150 | 21250 | 21150 | 76 |
| 567 | 20230818 | 104100 | 1437712750 | 21150 | 21200 | 21200 | 21150 | 249 |
| 568 | 20230818 | 104000 | 1432434450 | 21150 | 21150 | 21150 | 21150 | 402 |
| 569 | 20230818 | 103900 | 1423932150 | 21100 | 21150 | 21150 | 21050 | 3302 |
| 570 | 20230818 | 103800 | 1354251200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 571 | 20230818 | 103700 | 1354251200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 572 | 20230818 | 103600 | 1354251200 | 21100 | 21350 | 21350 | 21100 | 6797 |
| 573 | 20230818 | 103500 | 1210331900 | 21350 | 21350 | 21350 | 21350 | 150 |
| 574 | 20230818 | 103400 | 1207129400 | 21350 | 21350 | 21350 | 21350 | 116 |
| 575 | 20230818 | 103300 | 1204652800 | 21350 | 21300 | 21350 | 21300 | 134 |
| 576 | 20230818 | 103200 | 1201798550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 577 | 20230818 | 103100 | 1201798550 | 21300 | 21350 | 21350 | 21300 | 282 |
| 578 | 20230818 | 103000 | 1195787850 | 21350 | 21350 | 21350 | 21350 | 1 |
| 579 | 20230818 | 102900 | 1195766500 | 21350 | 21350 | 21350 | 21350 | 31 |
| 580 | 20230818 | 102800 | 1195104650 | 21350 | 21350 | 21350 | 21350 | 12 |
| 581 | 20230818 | 102700 | 1194848450 | 21400 | 21400 | 21400 | 21300 | 57 |
| 582 | 20230818 | 102600 | 1193632950 | 21300 | 21350 | 21400 | 21300 | 242 |
| 583 | 20230818 | 102500 | 1188475900 | 21300 | 21350 | 21350 | 21300 | 597 |
| 584 | 20230818 | 102400 | 1175757700 | 21400 | 21400 | 21400 | 21400 | 321 |
| 585 | 20230818 | 102300 | 1168888300 | 21400 | 21400 | 21400 | 21350 | 303 |
| 586 | 20230818 | 102200 | 1162404150 | 21450 | 21400 | 21500 | 21400 | 1508 |
| 587 | 20230818 | 102100 | 1130059950 | 21450 | 21450 | 21450 | 21450 | 20 |
| 588 | 20230818 | 102000 | 1129630950 | 21400 | 21300 | 21400 | 21300 | 430 |
| 589 | 20230818 | 101900 | 1120449650 | 21350 | 21300 | 21350 | 21300 | 19 |
| 590 | 20230818 | 101800 | 1120044900 | 21300 | 21350 | 21350 | 21300 | 7 |
| 591 | 20230818 | 101700 | 1119895550 | 21250 | 21300 | 21300 | 21200 | 241 |
| 592 | 20230818 | 101600 | 1114772600 | 21300 | 21300 | 21300 | 21250 | 132 |
| 593 | 20230818 | 101500 | 1111966000 | 21350 | 21300 | 21350 | 21300 | 401 |
| 594 | 20230818 | 101400 | 1103424650 | 21300 | 21250 | 21300 | 21250 | 172 |
| 595 | 20230818 | 101300 | 1099769600 | 21250 | 21150 | 21250 | 21150 | 930 |
| 596 | 20230818 | 101200 | 1080095350 | 21150 | 21200 | 21200 | 21150 | 10 |
| 597 | 20230818 | 101100 | 1079883400 | 21200 | 21300 | 21300 | 21150 | 432 |
| 598 | 20230818 | 101000 | 1070741800 | 21150 | 21200 | 21200 | 21150 | 265 |
| 599 | 20230818 | 100900 | 1065132800 | 21150 | 21150 | 21150 | 21150 | 251 |
| 600 | 20230818 | 100800 | 1059824150 | 21150 | 21150 | 21150 | 21100 | 248 |
| 601 | 20230818 | 100700 | 1054585700 | 21150 | 21150 | 21150 | 21100 | 658 |
| 602 | 20230818 | 100600 | 1040694000 | 21150 | 21150 | 21150 | 21100 | 1956 |
| 603 | 20230818 | 100500 | 999405100 | 21150 | 21150 | 21150 | 21150 | 479 |
| 604 | 20230818 | 100400 | 989274250 | 21150 | 21250 | 21250 | 21150 | 2087 |
| 605 | 20230818 | 100300 | 945126550 | 21200 | 21250 | 21250 | 21200 | 1178 |
| 606 | 20230818 | 100200 | 920146650 | 21250 | 21200 | 21250 | 21200 | 629 |
| 607 | 20230818 | 100100 | 906797300 | 21200 | 21250 | 21250 | 21200 | 494 |
| 608 | 20230818 | 100000 | 896315900 | 21250 | 21300 | 21300 | 21250 | 1944 |
| 609 | 20230818 | 095900 | 855004800 | 21300 | 21300 | 21300 | 21250 | 946 |
| 610 | 20230818 | 095800 | 834855200 | 21250 | 21250 | 21300 | 21250 | 125 |
| 611 | 20230818 | 095700 | 832193800 | 21300 | 21300 | 21300 | 21300 | 210 |
| 612 | 20230818 | 095600 | 827720800 | 21300 | 21300 | 21300 | 21300 | 1 |
| 613 | 20230818 | 095500 | 827699500 | 21250 | 21200 | 21250 | 21200 | 4 |
| 614 | 20230818 | 095400 | 827614650 | 21200 | 21250 | 21250 | 21200 | 592 |
| 615 | 20230818 | 095300 | 815035200 | 21250 | 21250 | 21300 | 21250 | 1117 |
| 616 | 20230818 | 095200 | 791294300 | 21250 | 21300 | 21300 | 21250 | 54 |
| 617 | 20230818 | 095100 | 790144150 | 21250 | 21250 | 21250 | 21250 | 60 |
| 618 | 20230818 | 095000 | 788869150 | 21250 | 21300 | 21300 | 21250 | 2044 |
| 619 | 20230818 | 094900 | 745415450 | 21350 | 21350 | 21350 | 21300 | 844 |
| 620 | 20230818 | 094800 | 727431050 | 21300 | 21300 | 21300 | 21300 | 1 |
| 621 | 20230818 | 094700 | 727409750 | 21300 | 21350 | 21350 | 21300 | 13 |
| 622 | 20230818 | 094600 | 727132250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 623 | 20230818 | 094500 | 727132250 | 21350 | 21350 | 21350 | 21350 | 154 |
| 624 | 20230818 | 094400 | 723844350 | 21350 | 21400 | 21400 | 21350 | 36 |
| 625 | 20230818 | 094300 | 723074150 | 21400 | 21400 | 21400 | 21400 | 3 |
| 626 | 20230818 | 094200 | 723009950 | 21400 | 21400 | 21400 | 21400 | 49 |
| 627 | 20230818 | 094100 | 721961350 | 21400 | 21400 | 21400 | 21400 | 140 |
| 628 | 20230818 | 094000 | 718965350 | 21350 | 21350 | 21350 | 21350 | 177 |
| 629 | 20230818 | 093900 | 715186400 | 21300 | 21300 | 21300 | 21250 | 81 |
| 630 | 20230818 | 093800 | 713464100 | 21300 | 21300 | 21300 | 21300 | 100 |
| 631 | 20230818 | 093700 | 711334100 | 21350 | 21250 | 21350 | 21250 | 187 |
| 632 | 20230818 | 093600 | 707350250 | 21200 | 21350 | 21350 | 21200 | 912 |
| 633 | 20230818 | 093500 | 687968250 | 21350 | 21200 | 21350 | 21200 | 64 |
| 634 | 20230818 | 093400 | 686609750 | 21250 | 21300 | 21300 | 21250 | 60 |
| 635 | 20230818 | 093300 | 685334650 | 21250 | 21300 | 21300 | 21250 | 11 |
| 636 | 20230818 | 093200 | 685100850 | 21350 | 21350 | 21350 | 21350 | 13 |
| 637 | 20230818 | 093100 | 684823300 | 21350 | 21250 | 21350 | 21200 | 653 |
| 638 | 20230818 | 093000 | 670952600 | 21350 | 21300 | 21350 | 21250 | 1127 |
| 639 | 20230818 | 092900 | 646983800 | 21300 | 21250 | 21350 | 21250 | 249 |
| 640 | 20230818 | 092800 | 641681000 | 21250 | 21300 | 21300 | 21250 | 597 |
| 641 | 20230818 | 092700 | 628969900 | 21300 | 21300 | 21300 | 21300 | 919 |
| 642 | 20230818 | 092600 | 609395200 | 21350 | 21300 | 21350 | 21300 | 161 |
| 643 | 20230818 | 092500 | 605965850 | 21300 | 21300 | 21300 | 21300 | 736 |
| 644 | 20230818 | 092400 | 590289050 | 21300 | 21300 | 21300 | 21300 | 6 |
| 645 | 20230818 | 092300 | 590161250 | 21300 | 21300 | 21300 | 21300 | 38 |
| 646 | 20230818 | 092200 | 589351850 | 21300 | 21300 | 21300 | 21300 | 332 |
| 647 | 20230818 | 092100 | 582280250 | 21300 | 21350 | 21350 | 21300 | 55 |
| 648 | 20230818 | 092000 | 581108550 | 21350 | 21350 | 21350 | 21350 | 183 |
| 649 | 20230818 | 091900 | 577201500 | 21350 | 21300 | 21350 | 21300 | 270 |
| 650 | 20230818 | 091800 | 571447000 | 21300 | 21250 | 21300 | 21250 | 212 |
| 651 | 20230818 | 091700 | 566941900 | 21200 | 21150 | 21200 | 21150 | 83 |
| 652 | 20230818 | 091600 | 565183150 | 21150 | 21100 | 21200 | 21100 | 775 |
| 653 | 20230818 | 091500 | 548821450 | 21100 | 21150 | 21200 | 21100 | 2280 |
| 654 | 20230818 | 091400 | 500681750 | 21100 | 21150 | 21150 | 21100 | 915 |
| 655 | 20230818 | 091300 | 481362350 | 21100 | 21150 | 21300 | 21100 | 4602 |
| 656 | 20230818 | 091200 | 384164650 | 21150 | 21400 | 21450 | 21150 | 9848 |
| 657 | 20230818 | 091100 | 174748500 | 21400 | 21400 | 21400 | 21400 | 487 |
| 658 | 20230818 | 091000 | 164326700 | 21400 | 21400 | 21450 | 21400 | 590 |
| 659 | 20230818 | 090900 | 151697650 | 21400 | 21400 | 21400 | 21400 | 150 |
| 660 | 20230818 | 090800 | 148487650 | 21350 | 21450 | 21500 | 21350 | 1039 |
| 661 | 20230818 | 090700 | 126232000 | 21500 | 21500 | 21500 | 21450 | 59 |
| 662 | 20230818 | 090600 | 124966150 | 21500 | 21500 | 21550 | 21500 | 373 |
| 663 | 20230818 | 090500 | 116940600 | 21500 | 21450 | 21500 | 21450 | 425 |
| 664 | 20230818 | 090400 | 107819800 | 21400 | 21350 | 21400 | 21350 | 488 |
| 665 | 20230818 | 090300 | 97382600 | 21350 | 21350 | 21400 | 21300 | 914 |
| 666 | 20230818 | 090200 | 77872650 | 21350 | 21400 | 21450 | 21300 | 964 |
| 667 | 20230818 | 090100 | 57282600 | 21450 | 21500 | 21500 | 21400 | 291 |
| 668 | 20230818 | 090000 | 51043850 | 21500 | 21700 | 21700 | 21500 | 2346 |