39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 201000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 5767 |
| 3 | 20230818 | 200900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 4 | 20230818 | 200800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 5 | 20230818 | 200700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 6 | 20230818 | 200600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 7 | 20230818 | 200500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 8 | 20230818 | 200400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 9 | 20230818 | 200300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 10 | 20230818 | 200200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 11 | 20230818 | 200100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 12 | 20230818 | 200000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 13 | 20230818 | 195900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 14 | 20230818 | 195800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 15 | 20230818 | 195700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 16 | 20230818 | 195600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 17 | 20230818 | 195500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 18 | 20230818 | 195400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 19 | 20230818 | 195300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 20 | 20230818 | 195200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 21 | 20230818 | 195100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 22 | 20230818 | 195000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 23 | 20230818 | 194900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 24 | 20230818 | 194800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 25 | 20230818 | 194700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 26 | 20230818 | 194600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 27 | 20230818 | 194500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 28 | 20230818 | 194400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 29 | 20230818 | 194300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 30 | 20230818 | 194200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 31 | 20230818 | 194100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 32 | 20230818 | 194000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 5767 |
| 33 | 20230818 | 193900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 34 | 20230818 | 193800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 35 | 20230818 | 193700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 36 | 20230818 | 193600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 37 | 20230818 | 193500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 38 | 20230818 | 193400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 39 | 20230818 | 193300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 40 | 20230818 | 193200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 41 | 20230818 | 193100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 42 | 20230818 | 193000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 43 | 20230818 | 192900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 44 | 20230818 | 192800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 45 | 20230818 | 192700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 46 | 20230818 | 192600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 47 | 20230818 | 192500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 48 | 20230818 | 192400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 49 | 20230818 | 192300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 50 | 20230818 | 192200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 51 | 20230818 | 192100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 52 | 20230818 | 192000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 53 | 20230818 | 191900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 54 | 20230818 | 191800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 55 | 20230818 | 191700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 56 | 20230818 | 191600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 57 | 20230818 | 191500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 58 | 20230818 | 191400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 59 | 20230818 | 191300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 60 | 20230818 | 191200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 61 | 20230818 | 191100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 62 | 20230818 | 191000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 5767 |
| 63 | 20230818 | 190900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 64 | 20230818 | 190800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 65 | 20230818 | 190700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 66 | 20230818 | 190600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 67 | 20230818 | 190500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 68 | 20230818 | 190400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 69 | 20230818 | 190300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 70 | 20230818 | 190200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 71 | 20230818 | 190100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 72 | 20230818 | 190000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 73 | 20230818 | 185900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 74 | 20230818 | 185800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 75 | 20230818 | 185700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 76 | 20230818 | 185600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 77 | 20230818 | 185500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 78 | 20230818 | 185400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 79 | 20230818 | 185300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 80 | 20230818 | 185200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 81 | 20230818 | 185100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 82 | 20230818 | 185000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 83 | 20230818 | 184900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 84 | 20230818 | 184800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 85 | 20230818 | 184700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 86 | 20230818 | 184600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 87 | 20230818 | 184500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 88 | 20230818 | 184400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 89 | 20230818 | 184300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 90 | 20230818 | 184200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 91 | 20230818 | 184100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 92 | 20230818 | 184000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 5767 |
| 93 | 20230818 | 183900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 94 | 20230818 | 183800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 95 | 20230818 | 183700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 96 | 20230818 | 183600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 97 | 20230818 | 183500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 98 | 20230818 | 183400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 99 | 20230818 | 183300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 100 | 20230818 | 183200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 101 | 20230818 | 183100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 102 | 20230818 | 183000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 103 | 20230818 | 182900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 104 | 20230818 | 182800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 105 | 20230818 | 182700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 106 | 20230818 | 182600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 107 | 20230818 | 182500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 108 | 20230818 | 182400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 109 | 20230818 | 182300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 110 | 20230818 | 182200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 111 | 20230818 | 182100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 112 | 20230818 | 182000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 113 | 20230818 | 181900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 114 | 20230818 | 181800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 115 | 20230818 | 181700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 116 | 20230818 | 181600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 117 | 20230818 | 181500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 118 | 20230818 | 181400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 119 | 20230818 | 181300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 120 | 20230818 | 181200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 121 | 20230818 | 181100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 122 | 20230818 | 181000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 5767 |
| 123 | 20230818 | 180900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 124 | 20230818 | 180800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 125 | 20230818 | 180700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 126 | 20230818 | 180600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 127 | 20230818 | 180500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 128 | 20230818 | 180400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 129 | 20230818 | 180300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 130 | 20230818 | 180200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 131 | 20230818 | 180100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 132 | 20230818 | 180000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 133 | 20230818 | 175900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 134 | 20230818 | 175800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 135 | 20230818 | 175700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 136 | 20230818 | 175600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 137 | 20230818 | 175500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 138 | 20230818 | 175400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 139 | 20230818 | 175300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 140 | 20230818 | 175200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 141 | 20230818 | 175100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 142 | 20230818 | 175000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 143 | 20230818 | 174900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 144 | 20230818 | 174800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 145 | 20230818 | 174700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 146 | 20230818 | 174600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 147 | 20230818 | 174500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 148 | 20230818 | 174400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 149 | 20230818 | 174300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 150 | 20230818 | 174200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 151 | 20230818 | 174100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 152 | 20230818 | 174000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 5767 |
| 153 | 20230818 | 173900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 154 | 20230818 | 173800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 155 | 20230818 | 173700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 156 | 20230818 | 173600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 157 | 20230818 | 173500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 158 | 20230818 | 173400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 159 | 20230818 | 173300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 160 | 20230818 | 173200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 161 | 20230818 | 173100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 162 | 20230818 | 173000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 163 | 20230818 | 172900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 164 | 20230818 | 172800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 165 | 20230818 | 172700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 166 | 20230818 | 172600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 167 | 20230818 | 172500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 168 | 20230818 | 172400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 169 | 20230818 | 172300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 170 | 20230818 | 172200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 171 | 20230818 | 172100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 172 | 20230818 | 172000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 173 | 20230818 | 171900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 174 | 20230818 | 171800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 175 | 20230818 | 171700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 176 | 20230818 | 171600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 177 | 20230818 | 171500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 178 | 20230818 | 171400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 179 | 20230818 | 171300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 180 | 20230818 | 171200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 181 | 20230818 | 171100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 182 | 20230818 | 171000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 5767 |
| 183 | 20230818 | 170900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 184 | 20230818 | 170800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 185 | 20230818 | 170700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 186 | 20230818 | 170600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 187 | 20230818 | 170500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 188 | 20230818 | 170400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 189 | 20230818 | 170300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 190 | 20230818 | 170200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 191 | 20230818 | 170100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 192 | 20230818 | 170000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 193 | 20230818 | 165900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 194 | 20230818 | 165800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 195 | 20230818 | 165700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 196 | 20230818 | 165600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 197 | 20230818 | 165500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 198 | 20230818 | 165400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 199 | 20230818 | 165300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 200 | 20230818 | 165200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 201 | 20230818 | 165100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 202 | 20230818 | 165000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 203 | 20230818 | 164900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 204 | 20230818 | 164800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 205 | 20230818 | 164700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 206 | 20230818 | 164600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 207 | 20230818 | 164500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 208 | 20230818 | 164400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 209 | 20230818 | 164300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 210 | 20230818 | 164200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 211 | 20230818 | 164100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 212 | 20230818 | 164000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 5767 |
| 213 | 20230818 | 163900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 214 | 20230818 | 163800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 215 | 20230818 | 163700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 216 | 20230818 | 163600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 217 | 20230818 | 163500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 218 | 20230818 | 163400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 219 | 20230818 | 163300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 220 | 20230818 | 163200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 221 | 20230818 | 163100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 222 | 20230818 | 163000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 223 | 20230818 | 162900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 224 | 20230818 | 162800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 225 | 20230818 | 162700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 226 | 20230818 | 162600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 227 | 20230818 | 162500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 228 | 20230818 | 162400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 229 | 20230818 | 162300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 230 | 20230818 | 162200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 231 | 20230818 | 162100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 232 | 20230818 | 162000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 233 | 20230818 | 161900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 234 | 20230818 | 161800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 235 | 20230818 | 161700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 236 | 20230818 | 161600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 237 | 20230818 | 161500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 238 | 20230818 | 161400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 239 | 20230818 | 161300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 240 | 20230818 | 161200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 241 | 20230818 | 161100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 242 | 20230818 | 161000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 5767 |
| 243 | 20230818 | 160900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 244 | 20230818 | 160800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 245 | 20230818 | 160700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 246 | 20230818 | 160600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 247 | 20230818 | 160500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 248 | 20230818 | 160400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 249 | 20230818 | 160300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 250 | 20230818 | 160200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 251 | 20230818 | 160100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 252 | 20230818 | 160000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 253 | 20230818 | 155900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 254 | 20230818 | 155800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 255 | 20230818 | 155700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 256 | 20230818 | 155600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 257 | 20230818 | 155500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 258 | 20230818 | 155400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 259 | 20230818 | 155300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 260 | 20230818 | 155200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 261 | 20230818 | 155100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 262 | 20230818 | 155000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 263 | 20230818 | 154900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 264 | 20230818 | 154800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 265 | 20230818 | 154700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 266 | 20230818 | 154600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 267 | 20230818 | 154500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 268 | 20230818 | 154400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 269 | 20230818 | 154300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 270 | 20230818 | 154200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 271 | 20230818 | 154100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 272 | 20230818 | 154000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 5767 |
| 273 | 20230818 | 153900 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 274 | 20230818 | 153800 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 275 | 20230818 | 153700 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 276 | 20230818 | 153600 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 277 | 20230818 | 153500 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 278 | 20230818 | 153400 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 279 | 20230818 | 153300 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 280 | 20230818 | 153200 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 281 | 20230818 | 153100 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 282 | 20230818 | 153000 | 46620848800 | 140000 | 140000 | 140000 | 140000 | 5767 |
| 283 | 20230818 | 152900 | 45813468800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 284 | 20230818 | 152800 | 45813468800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 285 | 20230818 | 152700 | 45813468800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 286 | 20230818 | 152600 | 45813468800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 287 | 20230818 | 152500 | 45813468800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 288 | 20230818 | 152400 | 45813468800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 289 | 20230818 | 152300 | 45813468800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 290 | 20230818 | 152200 | 45813468800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 291 | 20230818 | 152100 | 45813468800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 292 | 20230818 | 152000 | 45813468800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 293 | 20230818 | 151900 | 45813468800 | 140000 | 139900 | 140000 | 139900 | 885 |
| 294 | 20230818 | 151800 | 45689582900 | 139900 | 140000 | 140000 | 139800 | 539 |
| 295 | 20230818 | 151700 | 45614172900 | 140000 | 140000 | 140000 | 139900 | 1216 |
| 296 | 20230818 | 151600 | 45443982500 | 139900 | 140000 | 140000 | 139900 | 381 |
| 297 | 20230818 | 151500 | 45390661800 | 139900 | 140000 | 140000 | 139900 | 442 |
| 298 | 20230818 | 151400 | 45328805500 | 140000 | 139500 | 140000 | 139500 | 2019 |
| 299 | 20230818 | 151300 | 45046771300 | 139500 | 139600 | 139600 | 139500 | 456 |
| 300 | 20230818 | 151200 | 44983131000 | 139500 | 139600 | 139600 | 139500 | 208 |
| 301 | 20230818 | 151100 | 44954100300 | 139500 | 139500 | 139600 | 139500 | 366 |
| 302 | 20230818 | 151000 | 44903029100 | 139500 | 139600 | 139600 | 139500 | 79 |
| 303 | 20230818 | 150900 | 44892005700 | 139600 | 139600 | 139600 | 139500 | 435 |
| 304 | 20230818 | 150800 | 44831307800 | 139600 | 139600 | 139600 | 139500 | 588 |
| 305 | 20230818 | 150700 | 44749247200 | 139500 | 139500 | 139600 | 139500 | 300 |
| 306 | 20230818 | 150600 | 44707377700 | 139600 | 139500 | 139600 | 139500 | 330 |
| 307 | 20230818 | 150500 | 44661325300 | 139600 | 139600 | 139600 | 139500 | 550 |
| 308 | 20230818 | 150400 | 44584576100 | 139500 | 139500 | 139600 | 139500 | 239 |
| 309 | 20230818 | 150300 | 44551221800 | 139500 | 139500 | 139600 | 139500 | 368 |
| 310 | 20230818 | 150200 | 44499866600 | 139600 | 139600 | 139600 | 139500 | 218 |
| 311 | 20230818 | 150100 | 44469446400 | 139500 | 139500 | 139600 | 139500 | 472 |
| 312 | 20230818 | 150000 | 44403574300 | 139500 | 139500 | 139700 | 139500 | 452 |
| 313 | 20230818 | 145900 | 44340478100 | 139700 | 139700 | 139800 | 139500 | 1003 |
| 314 | 20230818 | 145800 | 44200319900 | 139800 | 139800 | 139800 | 139700 | 352 |
| 315 | 20230818 | 145700 | 44151120200 | 139700 | 139900 | 140000 | 139700 | 360 |
| 316 | 20230818 | 145600 | 44100758400 | 140000 | 140000 | 140000 | 139900 | 244 |
| 317 | 20230818 | 145500 | 44066619500 | 139900 | 139900 | 140000 | 139900 | 154 |
| 318 | 20230818 | 145400 | 44045062100 | 140000 | 139700 | 140000 | 139600 | 279 |
| 319 | 20230818 | 145300 | 44006064500 | 139500 | 139700 | 139800 | 139500 | 599 |
| 320 | 20230818 | 145200 | 43922426400 | 139800 | 139600 | 139900 | 139600 | 778 |
| 321 | 20230818 | 145100 | 43813702100 | 139700 | 139600 | 139700 | 139600 | 1215 |
| 322 | 20230818 | 145000 | 43643976000 | 139600 | 139600 | 139700 | 139600 | 345 |
| 323 | 20230818 | 144900 | 43595793500 | 139600 | 139800 | 139900 | 139600 | 305 |
| 324 | 20230818 | 144800 | 43553171600 | 139800 | 139800 | 139900 | 139800 | 214 |
| 325 | 20230818 | 144700 | 43523246100 | 139900 | 139900 | 139900 | 139800 | 287 |
| 326 | 20230818 | 144600 | 43483109900 | 139800 | 140000 | 140000 | 139800 | 280 |
| 327 | 20230818 | 144500 | 43443933700 | 140100 | 140400 | 140500 | 140000 | 904 |
| 328 | 20230818 | 144400 | 43317144600 | 140500 | 140500 | 140500 | 140400 | 110 |
| 329 | 20230818 | 144300 | 43301694300 | 140400 | 140500 | 140500 | 140400 | 273 |
| 330 | 20230818 | 144200 | 43263350100 | 140500 | 140500 | 140500 | 140400 | 96 |
| 331 | 20230818 | 144100 | 43249866000 | 140500 | 140200 | 140500 | 140200 | 303 |
| 332 | 20230818 | 144000 | 43207353700 | 140400 | 140100 | 140500 | 140100 | 327 |
| 333 | 20230818 | 143900 | 43161514400 | 140200 | 140300 | 140300 | 140100 | 382 |
| 334 | 20230818 | 143800 | 43107957000 | 140200 | 140600 | 140600 | 140200 | 651 |
| 335 | 20230818 | 143700 | 43016494900 | 140600 | 140600 | 140600 | 140500 | 410 |
| 336 | 20230818 | 143600 | 42958859100 | 140500 | 140600 | 140600 | 140500 | 195 |
| 337 | 20230818 | 143500 | 42931449200 | 140600 | 140600 | 140600 | 140500 | 173 |
| 338 | 20230818 | 143400 | 42907132900 | 140500 | 140700 | 140800 | 140500 | 325 |
| 339 | 20230818 | 143300 | 42861432700 | 140600 | 140500 | 140700 | 140500 | 341 |
| 340 | 20230818 | 143200 | 42813490200 | 140500 | 140300 | 140600 | 140300 | 377 |
| 341 | 20230818 | 143100 | 42760511000 | 140300 | 139900 | 140300 | 139900 | 750 |
| 342 | 20230818 | 143000 | 42655483800 | 140000 | 139800 | 140000 | 139800 | 1010 |
| 343 | 20230818 | 142900 | 42514153900 | 139800 | 139900 | 139900 | 139800 | 151 |
| 344 | 20230818 | 142800 | 42493042100 | 139900 | 139900 | 140000 | 139900 | 132 |
| 345 | 20230818 | 142700 | 42474570500 | 139900 | 139900 | 139900 | 139600 | 1316 |
| 346 | 20230818 | 142600 | 42290677200 | 139800 | 139900 | 140000 | 139800 | 568 |
| 347 | 20230818 | 142500 | 42211257800 | 140000 | 140100 | 140100 | 139900 | 215 |
| 348 | 20230818 | 142400 | 42181162900 | 140000 | 140100 | 140200 | 140000 | 443 |
| 349 | 20230818 | 142300 | 42119123400 | 140000 | 140100 | 140100 | 140000 | 760 |
| 350 | 20230818 | 142200 | 42012656800 | 140000 | 140200 | 140300 | 140000 | 707 |
| 351 | 20230818 | 142100 | 41913579300 | 140200 | 140200 | 140300 | 140200 | 268 |
| 352 | 20230818 | 142000 | 41875991100 | 140300 | 140400 | 140400 | 140200 | 268 |
| 353 | 20230818 | 141900 | 41838379300 | 140400 | 140400 | 140400 | 140300 | 300 |
| 354 | 20230818 | 141800 | 41796280800 | 140300 | 140500 | 140500 | 140300 | 306 |
| 355 | 20230818 | 141700 | 41753314000 | 140500 | 140400 | 140600 | 140300 | 357 |
| 356 | 20230818 | 141600 | 41703155000 | 140400 | 140300 | 140400 | 140200 | 363 |
| 357 | 20230818 | 141500 | 41652228800 | 140300 | 140500 | 140600 | 140200 | 825 |
| 358 | 20230818 | 141400 | 41536369200 | 140500 | 140800 | 140800 | 140500 | 474 |
| 359 | 20230818 | 141300 | 41469699100 | 140700 | 140700 | 140800 | 140700 | 204 |
| 360 | 20230818 | 141200 | 41440983600 | 140800 | 141000 | 141000 | 140700 | 495 |
| 361 | 20230818 | 141100 | 41371246700 | 141000 | 141000 | 141000 | 140900 | 172 |
| 362 | 20230818 | 141000 | 41347009100 | 141000 | 141100 | 141100 | 140900 | 273 |
| 363 | 20230818 | 140900 | 41308531600 | 141000 | 140900 | 141100 | 140900 | 548 |
| 364 | 20230818 | 140800 | 41231241500 | 141100 | 141000 | 141100 | 140900 | 214 |
| 365 | 20230818 | 140700 | 41201069300 | 141000 | 141100 | 141100 | 140900 | 466 |
| 366 | 20230818 | 140600 | 41135362800 | 141100 | 141300 | 141300 | 141100 | 873 |
| 367 | 20230818 | 140500 | 41012138300 | 141200 | 141300 | 141300 | 141200 | 241 |
| 368 | 20230818 | 140400 | 40978097300 | 141200 | 141200 | 141300 | 141200 | 411 |
| 369 | 20230818 | 140300 | 40920056700 | 141200 | 141300 | 141300 | 141200 | 400 |
| 370 | 20230818 | 140200 | 40863556500 | 141200 | 141300 | 141300 | 141200 | 360 |
| 371 | 20230818 | 140100 | 40812699600 | 141300 | 141300 | 141300 | 141200 | 334 |
| 372 | 20230818 | 140000 | 40765525000 | 141200 | 141200 | 141300 | 141200 | 328 |
| 373 | 20230818 | 135900 | 40719192500 | 141200 | 141200 | 141300 | 141000 | 192 |
| 374 | 20230818 | 135800 | 40692086800 | 141200 | 141200 | 141300 | 141200 | 212 |
| 375 | 20230818 | 135700 | 40662150200 | 141300 | 141100 | 141400 | 141100 | 957 |
| 376 | 20230818 | 135600 | 40526986200 | 141100 | 141100 | 141100 | 141000 | 262 |
| 377 | 20230818 | 135500 | 40490032100 | 141100 | 140800 | 141100 | 140800 | 399 |
| 378 | 20230818 | 135400 | 40433786700 | 140900 | 140900 | 141100 | 140900 | 785 |
| 379 | 20230818 | 135300 | 40323150700 | 141000 | 141000 | 141000 | 140800 | 334 |
| 380 | 20230818 | 135200 | 40276080200 | 141000 | 140800 | 141000 | 140700 | 236 |
| 381 | 20230818 | 135100 | 40242822100 | 140700 | 140500 | 140800 | 140400 | 1146 |
| 382 | 20230818 | 135000 | 40081568800 | 140500 | 140300 | 140500 | 140300 | 189 |
| 383 | 20230818 | 134900 | 40055039500 | 140200 | 140200 | 140300 | 140200 | 327 |
| 384 | 20230818 | 134800 | 40009184200 | 140300 | 140200 | 140300 | 140200 | 150 |
| 385 | 20230818 | 134700 | 39988147500 | 140300 | 140300 | 140400 | 140200 | 206 |
| 386 | 20230818 | 134600 | 39959247700 | 140300 | 140300 | 140400 | 140200 | 449 |
| 387 | 20230818 | 134500 | 39896235300 | 140300 | 140300 | 140300 | 140200 | 174 |
| 388 | 20230818 | 134400 | 39871833400 | 140300 | 140300 | 140300 | 140200 | 156 |
| 389 | 20230818 | 134300 | 39849952000 | 140300 | 140600 | 140600 | 140200 | 329 |
| 390 | 20230818 | 134200 | 39803784100 | 140500 | 140600 | 140600 | 140500 | 333 |
| 391 | 20230818 | 134100 | 39756991200 | 140500 | 140200 | 140600 | 140100 | 444 |
| 392 | 20230818 | 134000 | 39694664900 | 140100 | 140100 | 140200 | 140000 | 474 |
| 393 | 20230818 | 133900 | 39628256500 | 140200 | 140100 | 140200 | 140000 | 112 |
| 394 | 20230818 | 133800 | 39612565200 | 140100 | 139600 | 140200 | 139500 | 997 |
| 395 | 20230818 | 133700 | 39473050300 | 139500 | 139500 | 139600 | 139500 | 225 |
| 396 | 20230818 | 133600 | 39441661500 | 139600 | 139600 | 139700 | 139500 | 183 |
| 397 | 20230818 | 133500 | 39416117400 | 139700 | 139700 | 139700 | 139600 | 174 |
| 398 | 20230818 | 133400 | 39391815600 | 139700 | 139900 | 140000 | 139600 | 1457 |
| 399 | 20230818 | 133300 | 39188198200 | 139800 | 139900 | 139900 | 139700 | 1036 |
| 400 | 20230818 | 133200 | 39043350000 | 140000 | 140100 | 140100 | 139900 | 176 |
| 401 | 20230818 | 133100 | 39018711200 | 140200 | 140100 | 140200 | 140000 | 270 |
| 402 | 20230818 | 133000 | 38980881800 | 140000 | 140000 | 140100 | 140000 | 114 |
| 403 | 20230818 | 132900 | 38964913800 | 140000 | 140100 | 140200 | 139900 | 173 |
| 404 | 20230818 | 132800 | 38940687600 | 140000 | 140300 | 140300 | 140000 | 215 |
| 405 | 20230818 | 132700 | 38910549400 | 140300 | 140100 | 140300 | 140100 | 159 |
| 406 | 20230818 | 132600 | 38888261000 | 140000 | 140000 | 140100 | 140000 | 196 |
| 407 | 20230818 | 132500 | 38860811400 | 140000 | 140000 | 140100 | 140000 | 150 |
| 408 | 20230818 | 132400 | 38839804800 | 140000 | 140000 | 140100 | 140000 | 274 |
| 409 | 20230818 | 132300 | 38801433800 | 140000 | 140000 | 140200 | 140000 | 111 |
| 410 | 20230818 | 132200 | 38785881400 | 140200 | 140100 | 140300 | 140000 | 171 |
| 411 | 20230818 | 132100 | 38761920500 | 140100 | 140100 | 140200 | 140000 | 158 |
| 412 | 20230818 | 132000 | 38739790300 | 140000 | 140200 | 140200 | 140000 | 234 |
| 413 | 20230818 | 131900 | 38707014900 | 140100 | 140100 | 140200 | 140000 | 227 |
| 414 | 20230818 | 131800 | 38675213600 | 140200 | 140100 | 140400 | 140000 | 218 |
| 415 | 20230818 | 131700 | 38644668100 | 140000 | 140100 | 140100 | 140000 | 139 |
| 416 | 20230818 | 131600 | 38625195400 | 140200 | 140100 | 140200 | 140000 | 161 |
| 417 | 20230818 | 131500 | 38602634800 | 140100 | 140200 | 140200 | 140100 | 314 |
| 418 | 20230818 | 131400 | 38558638300 | 140200 | 140100 | 140200 | 140000 | 149 |
| 419 | 20230818 | 131300 | 38537755800 | 140100 | 140100 | 140100 | 140000 | 286 |
| 420 | 20230818 | 131200 | 38497706000 | 140200 | 140000 | 140200 | 140000 | 172 |
| 421 | 20230818 | 131100 | 38473612800 | 140100 | 140000 | 140100 | 139900 | 87 |
| 422 | 20230818 | 131000 | 38461430600 | 139900 | 139900 | 140000 | 139900 | 80 |
| 423 | 20230818 | 130900 | 38450232900 | 140000 | 140300 | 140300 | 139900 | 312 |
| 424 | 20230818 | 130800 | 38406536300 | 139900 | 140000 | 140600 | 139900 | 334 |
| 425 | 20230818 | 130700 | 38359725700 | 139900 | 140000 | 140000 | 139900 | 178 |
| 426 | 20230818 | 130600 | 38334820300 | 140000 | 140000 | 140000 | 139900 | 117 |
| 427 | 20230818 | 130500 | 38318449700 | 139900 | 139900 | 140100 | 139900 | 223 |
| 428 | 20230818 | 130400 | 38287245500 | 140000 | 140400 | 140600 | 140000 | 1092 |
| 429 | 20230818 | 130300 | 38134091300 | 140400 | 140400 | 140500 | 140300 | 177 |
| 430 | 20230818 | 130200 | 38109246500 | 140400 | 140200 | 140400 | 140200 | 153 |
| 431 | 20230818 | 130100 | 38087777500 | 140300 | 140300 | 140400 | 140200 | 131 |
| 432 | 20230818 | 130000 | 38069397400 | 140400 | 140200 | 140500 | 140200 | 231 |
| 433 | 20230818 | 125900 | 38036985300 | 140200 | 140200 | 140300 | 140200 | 61 |
| 434 | 20230818 | 125800 | 38028429600 | 140200 | 140300 | 140400 | 140200 | 180 |
| 435 | 20230818 | 125700 | 38003173000 | 140400 | 140500 | 140600 | 140400 | 408 |
| 436 | 20230818 | 125600 | 37945864300 | 140500 | 140500 | 140600 | 140500 | 89 |
| 437 | 20230818 | 125500 | 37933358100 | 140500 | 140400 | 140600 | 140400 | 134 |
| 438 | 20230818 | 125400 | 37914528600 | 140400 | 140400 | 140700 | 140400 | 302 |
| 439 | 20230818 | 125300 | 37872110900 | 140400 | 140400 | 140500 | 140400 | 232 |
| 440 | 20230818 | 125200 | 37839523300 | 140400 | 140400 | 140500 | 140300 | 70 |
| 441 | 20230818 | 125100 | 37829695900 | 140300 | 140300 | 140500 | 140300 | 183 |
| 442 | 20230818 | 125000 | 37804005100 | 140400 | 140400 | 140400 | 140300 | 163 |
| 443 | 20230818 | 124900 | 37781126600 | 140300 | 140200 | 140400 | 140200 | 178 |
| 444 | 20230818 | 124800 | 37756161500 | 140200 | 140100 | 140300 | 140100 | 95 |
| 445 | 20230818 | 124700 | 37742846200 | 140100 | 140200 | 140300 | 140100 | 122 |
| 446 | 20230818 | 124600 | 37725740700 | 140200 | 140400 | 140400 | 140100 | 260 |
| 447 | 20230818 | 124500 | 37689279300 | 140400 | 140200 | 140500 | 140200 | 204 |
| 448 | 20230818 | 124400 | 37660652700 | 140200 | 140300 | 140300 | 140200 | 357 |
| 449 | 20230818 | 124300 | 37610588900 | 140300 | 139600 | 140300 | 139600 | 1172 |
| 450 | 20230818 | 124200 | 37446514900 | 139600 | 139500 | 139800 | 139400 | 305 |
| 451 | 20230818 | 124100 | 37403949300 | 139400 | 139500 | 139500 | 139400 | 158 |
| 452 | 20230818 | 124000 | 37381910000 | 139400 | 139400 | 139500 | 139400 | 152 |
| 453 | 20230818 | 123900 | 37360717300 | 139500 | 139000 | 139500 | 139000 | 295 |
| 454 | 20230818 | 123800 | 37319648200 | 139000 | 139100 | 139100 | 139000 | 179 |
| 455 | 20230818 | 123700 | 37294749400 | 139100 | 139100 | 139200 | 139000 | 96 |
| 456 | 20230818 | 123600 | 37281395100 | 139100 | 139000 | 139200 | 139000 | 91 |
| 457 | 20230818 | 123500 | 37268740300 | 139000 | 139200 | 139200 | 139000 | 281 |
| 458 | 20230818 | 123400 | 37229655200 | 139100 | 139400 | 139400 | 139100 | 137 |
| 459 | 20230818 | 123300 | 37210572800 | 139400 | 139100 | 139400 | 139000 | 268 |
| 460 | 20230818 | 123200 | 37173266700 | 139100 | 139000 | 139100 | 139000 | 94 |
| 461 | 20230818 | 123100 | 37160196800 | 139000 | 139100 | 139200 | 139000 | 121 |
| 462 | 20230818 | 123000 | 37143373600 | 139100 | 139100 | 139200 | 139100 | 264 |
| 463 | 20230818 | 122900 | 37106645300 | 139200 | 139200 | 139300 | 139200 | 224 |
| 464 | 20230818 | 122800 | 37075458000 | 139200 | 139200 | 139300 | 139200 | 29 |
| 465 | 20230818 | 122700 | 37071419900 | 139300 | 139300 | 139400 | 139200 | 202 |
| 466 | 20230818 | 122600 | 37043289100 | 139300 | 139800 | 139800 | 139300 | 330 |
| 467 | 20230818 | 122500 | 36997224200 | 139700 | 139700 | 139800 | 139700 | 148 |
| 468 | 20230818 | 122400 | 36976548000 | 139700 | 139600 | 139800 | 139600 | 172 |
| 469 | 20230818 | 122300 | 36952526400 | 139600 | 139600 | 139600 | 139500 | 291 |
| 470 | 20230818 | 122200 | 36911918700 | 139600 | 139600 | 139600 | 139500 | 119 |
| 471 | 20230818 | 122100 | 36895308300 | 139600 | 139500 | 139900 | 139500 | 160 |
| 472 | 20230818 | 122000 | 36872979000 | 139900 | 139600 | 140000 | 139500 | 359 |
| 473 | 20230818 | 121900 | 36822827000 | 139600 | 139800 | 139800 | 139500 | 394 |
| 474 | 20230818 | 121800 | 36767779600 | 139800 | 139800 | 139900 | 139500 | 312 |
| 475 | 20230818 | 121700 | 36724194800 | 139700 | 139500 | 139900 | 139500 | 196 |
| 476 | 20230818 | 121600 | 36696825100 | 139500 | 139400 | 139500 | 139300 | 239 |
| 477 | 20230818 | 121500 | 36663503800 | 139400 | 139400 | 139500 | 139300 | 201 |
| 478 | 20230818 | 121400 | 36635487800 | 139400 | 139400 | 139500 | 139400 | 139 |
| 479 | 20230818 | 121300 | 36616108500 | 139300 | 139400 | 139600 | 139300 | 154 |
| 480 | 20230818 | 121200 | 36594634300 | 139300 | 139300 | 139400 | 139300 | 173 |
| 481 | 20230818 | 121100 | 36570520200 | 139400 | 139100 | 139500 | 139100 | 249 |
| 482 | 20230818 | 121000 | 36535843200 | 139000 | 139100 | 139200 | 139000 | 163 |
| 483 | 20230818 | 120900 | 36513179400 | 139100 | 139000 | 139200 | 139000 | 100 |
| 484 | 20230818 | 120800 | 36499269500 | 139100 | 139000 | 139100 | 138900 | 334 |
| 485 | 20230818 | 120700 | 36452839100 | 139100 | 138900 | 139200 | 138900 | 143 |
| 486 | 20230818 | 120600 | 36432961700 | 138900 | 139000 | 139300 | 138900 | 201 |
| 487 | 20230818 | 120500 | 36404994900 | 139000 | 139000 | 139100 | 138900 | 174 |
| 488 | 20230818 | 120400 | 36380810300 | 139100 | 138900 | 139100 | 138900 | 269 |
| 489 | 20230818 | 120300 | 36343430900 | 138900 | 138900 | 139000 | 138900 | 82 |
| 490 | 20230818 | 120200 | 36332034400 | 138900 | 139000 | 139000 | 138900 | 209 |
| 491 | 20230818 | 120100 | 36302998900 | 138900 | 139000 | 139100 | 138900 | 313 |
| 492 | 20230818 | 120000 | 36259496200 | 139000 | 139000 | 139100 | 138900 | 133 |
| 493 | 20230818 | 115900 | 36241010000 | 139000 | 139100 | 139100 | 139000 | 367 |
| 494 | 20230818 | 115800 | 36189976600 | 139000 | 139100 | 139100 | 139000 | 209 |
| 495 | 20230818 | 115700 | 36160914800 | 139200 | 139100 | 139200 | 139100 | 214 |
| 496 | 20230818 | 115600 | 36131146100 | 139200 | 139400 | 139400 | 139100 | 183 |
| 497 | 20230818 | 115500 | 36105659700 | 139400 | 139300 | 139400 | 139300 | 91 |
| 498 | 20230818 | 115400 | 36092982700 | 139300 | 139200 | 139500 | 139200 | 211 |
| 499 | 20230818 | 115300 | 36063588800 | 139200 | 138900 | 139300 | 138900 | 316 |
| 500 | 20230818 | 115200 | 36019635400 | 138900 | 139100 | 139100 | 138900 | 338 |
| 501 | 20230818 | 115100 | 35972660700 | 139000 | 139100 | 139100 | 139000 | 187 |
| 502 | 20230818 | 115000 | 35946661000 | 139200 | 139100 | 139300 | 139100 | 198 |
| 503 | 20230818 | 114900 | 35919099800 | 139100 | 138500 | 139200 | 138500 | 1209 |
| 504 | 20230818 | 114800 | 35751298500 | 138600 | 138600 | 138700 | 138500 | 367 |
| 505 | 20230818 | 114700 | 35700432900 | 138600 | 138200 | 138700 | 138200 | 208 |
| 506 | 20230818 | 114600 | 35671598000 | 138200 | 138100 | 139000 | 138000 | 1412 |
| 507 | 20230818 | 114500 | 35476150900 | 138100 | 138700 | 138800 | 138100 | 1711 |
| 508 | 20230818 | 114400 | 35239434200 | 138700 | 139100 | 139200 | 138600 | 358 |
| 509 | 20230818 | 114300 | 35189677900 | 139100 | 138900 | 139200 | 138800 | 142 |
| 510 | 20230818 | 114200 | 35169950500 | 138900 | 138800 | 139000 | 138800 | 413 |
| 511 | 20230818 | 114100 | 35112591100 | 138800 | 139000 | 139000 | 138800 | 492 |
| 512 | 20230818 | 114000 | 35044224000 | 138900 | 139200 | 139300 | 138900 | 447 |
| 513 | 20230818 | 113900 | 34982074800 | 139000 | 139000 | 139300 | 138600 | 721 |
| 514 | 20230818 | 113800 | 34881963700 | 139000 | 139100 | 139200 | 139000 | 271 |
| 515 | 20230818 | 113700 | 34844271800 | 139100 | 139600 | 139700 | 139100 | 441 |
| 516 | 20230818 | 113600 | 34782840400 | 139500 | 139100 | 139600 | 139100 | 325 |
| 517 | 20230818 | 113500 | 34737537200 | 139100 | 139000 | 139400 | 138500 | 2049 |
| 518 | 20230818 | 113400 | 34452757600 | 139000 | 139200 | 139200 | 138700 | 968 |
| 519 | 20230818 | 113300 | 34318300800 | 139100 | 139300 | 139300 | 139100 | 265 |
| 520 | 20230818 | 113200 | 34281402300 | 139300 | 139400 | 139900 | 139300 | 224 |
| 521 | 20230818 | 113100 | 34250165200 | 139500 | 139300 | 139500 | 139100 | 671 |
| 522 | 20230818 | 113000 | 34156671500 | 139300 | 139300 | 139400 | 139300 | 223 |
| 523 | 20230818 | 112900 | 34125604500 | 139300 | 139500 | 139500 | 139300 | 437 |
| 524 | 20230818 | 112800 | 34064692700 | 139500 | 139200 | 139500 | 139200 | 885 |
| 525 | 20230818 | 112700 | 33941321400 | 139400 | 139300 | 139500 | 139000 | 1451 |
| 526 | 20230818 | 112600 | 33739348800 | 139500 | 140200 | 140200 | 139400 | 1439 |
| 527 | 20230818 | 112500 | 33538176800 | 140200 | 140200 | 140200 | 140100 | 192 |
| 528 | 20230818 | 112400 | 33511273000 | 140200 | 140200 | 140300 | 140100 | 101 |
| 529 | 20230818 | 112300 | 33497116700 | 140200 | 140100 | 140300 | 140100 | 209 |
| 530 | 20230818 | 112200 | 33467818500 | 140300 | 140000 | 140300 | 140000 | 403 |
| 531 | 20230818 | 112100 | 33411321100 | 140000 | 140000 | 140400 | 140000 | 656 |
| 532 | 20230818 | 112000 | 33319377600 | 140000 | 139900 | 140000 | 139900 | 94 |
| 533 | 20230818 | 111900 | 33306224600 | 139900 | 139900 | 140000 | 139900 | 188 |
| 534 | 20230818 | 111800 | 33279915400 | 140000 | 140200 | 140300 | 140000 | 442 |
| 535 | 20230818 | 111700 | 33217986800 | 140200 | 140100 | 140400 | 140100 | 216 |
| 536 | 20230818 | 111600 | 33187696100 | 140100 | 140000 | 140300 | 139900 | 420 |
| 537 | 20230818 | 111500 | 33128875700 | 139900 | 140000 | 140000 | 139900 | 179 |
| 538 | 20230818 | 111400 | 33103830900 | 140000 | 139900 | 140000 | 139900 | 229 |
| 539 | 20230818 | 111300 | 33071786100 | 140000 | 139900 | 140000 | 139900 | 171 |
| 540 | 20230818 | 111200 | 33047857200 | 139900 | 139700 | 140000 | 139600 | 199 |
| 541 | 20230818 | 111100 | 33020037700 | 139700 | 139600 | 139700 | 139600 | 257 |
| 542 | 20230818 | 111000 | 32984154600 | 139600 | 140000 | 140000 | 139600 | 684 |
| 543 | 20230818 | 110900 | 32888591300 | 140100 | 140000 | 140100 | 139900 | 256 |
| 544 | 20230818 | 110800 | 32852750400 | 140000 | 140200 | 140500 | 139900 | 1405 |
| 545 | 20230818 | 110700 | 32656006200 | 140100 | 140200 | 140300 | 140100 | 1167 |
| 546 | 20230818 | 110600 | 32492431800 | 140200 | 141000 | 141000 | 139900 | 3584 |
| 547 | 20230818 | 110500 | 31989494000 | 141100 | 141000 | 141100 | 141000 | 218 |
| 548 | 20230818 | 110400 | 31958754200 | 141000 | 140900 | 141000 | 140700 | 840 |
| 549 | 20230818 | 110300 | 31840430100 | 140900 | 140900 | 141000 | 140900 | 203 |
| 550 | 20230818 | 110200 | 31811821900 | 140900 | 141100 | 141100 | 140900 | 201 |
| 551 | 20230818 | 110100 | 31783483000 | 141000 | 141000 | 141600 | 141000 | 344 |
| 552 | 20230818 | 110000 | 31734924800 | 141000 | 141200 | 141200 | 140600 | 558 |
| 553 | 20230818 | 105900 | 31656273700 | 141100 | 141100 | 141200 | 141100 | 308 |
| 554 | 20230818 | 105800 | 31612814800 | 141200 | 141300 | 141300 | 141100 | 364 |
| 555 | 20230818 | 105700 | 31561431400 | 141200 | 141600 | 141700 | 141200 | 684 |
| 556 | 20230818 | 105600 | 31464732400 | 141600 | 141400 | 141700 | 141200 | 600 |
| 557 | 20230818 | 105500 | 31379860100 | 141400 | 141100 | 141600 | 141000 | 394 |
| 558 | 20230818 | 105400 | 31324211500 | 141200 | 141400 | 141500 | 141100 | 774 |
| 559 | 20230818 | 105300 | 31214870000 | 141400 | 141200 | 142000 | 141100 | 687 |
| 560 | 20230818 | 105200 | 31117697400 | 141300 | 141600 | 141600 | 141200 | 580 |
| 561 | 20230818 | 105100 | 31035692900 | 141600 | 141600 | 141600 | 141500 | 680 |
| 562 | 20230818 | 105000 | 30939442500 | 141700 | 141800 | 141800 | 141600 | 394 |
| 563 | 20230818 | 104900 | 30883619200 | 141800 | 141900 | 141900 | 141700 | 402 |
| 564 | 20230818 | 104800 | 30826646000 | 141900 | 142300 | 142300 | 141900 | 255 |
| 565 | 20230818 | 104700 | 30790410200 | 142200 | 142300 | 142300 | 142100 | 625 |
| 566 | 20230818 | 104600 | 30701507300 | 142400 | 142300 | 142400 | 142300 | 201 |
| 567 | 20230818 | 104500 | 30672903600 | 142300 | 142200 | 142400 | 142200 | 174 |
| 568 | 20230818 | 104400 | 30648144500 | 142300 | 142400 | 142400 | 142200 | 517 |
| 569 | 20230818 | 104300 | 30574576000 | 142400 | 142900 | 143000 | 142400 | 503 |
| 570 | 20230818 | 104200 | 30502828900 | 143000 | 143100 | 143200 | 142900 | 1074 |
| 571 | 20230818 | 104100 | 30349195900 | 143200 | 142800 | 143400 | 142800 | 914 |
| 572 | 20230818 | 104000 | 30218441800 | 142700 | 142400 | 142700 | 142200 | 588 |
| 573 | 20230818 | 103900 | 30134633100 | 142400 | 142500 | 142600 | 142400 | 296 |
| 574 | 20230818 | 103800 | 30092460500 | 142500 | 142200 | 142500 | 142100 | 835 |
| 575 | 20230818 | 103700 | 29973646700 | 142200 | 142200 | 142200 | 142100 | 169 |
| 576 | 20230818 | 103600 | 29949626200 | 142300 | 142100 | 142300 | 142100 | 188 |
| 577 | 20230818 | 103500 | 29922892500 | 142200 | 142200 | 142600 | 142200 | 1203 |
| 578 | 20230818 | 103400 | 29751527200 | 142200 | 142000 | 142200 | 142000 | 207 |
| 579 | 20230818 | 103300 | 29722117200 | 142000 | 142000 | 142100 | 142000 | 180 |
| 580 | 20230818 | 103200 | 29696556700 | 142000 | 142200 | 142200 | 142000 | 339 |
| 581 | 20230818 | 103100 | 29648402100 | 142300 | 142500 | 142500 | 142100 | 179 |
| 582 | 20230818 | 103000 | 29622913600 | 142500 | 141800 | 142600 | 141800 | 1079 |
| 583 | 20230818 | 102900 | 29469391300 | 141900 | 141200 | 141900 | 141200 | 667 |
| 584 | 20230818 | 102800 | 29374999900 | 141100 | 141100 | 141200 | 140800 | 981 |
| 585 | 20230818 | 102700 | 29236535800 | 141100 | 141300 | 141600 | 141000 | 365 |
| 586 | 20230818 | 102600 | 29184960800 | 141100 | 141500 | 141500 | 141000 | 828 |
| 587 | 20230818 | 102500 | 29068033500 | 141400 | 141400 | 141400 | 141300 | 223 |
| 588 | 20230818 | 102400 | 29036508000 | 141300 | 141900 | 142000 | 141100 | 749 |
| 589 | 20230818 | 102300 | 28930523100 | 141900 | 142300 | 142300 | 141800 | 448 |
| 590 | 20230818 | 102200 | 28866878500 | 142200 | 142500 | 142500 | 142100 | 331 |
| 591 | 20230818 | 102100 | 28819778700 | 142400 | 142400 | 142500 | 142300 | 224 |
| 592 | 20230818 | 102000 | 28787878900 | 142200 | 142300 | 142500 | 142000 | 963 |
| 593 | 20230818 | 101900 | 28650932800 | 142300 | 142000 | 142300 | 141800 | 328 |
| 594 | 20230818 | 101800 | 28604330100 | 142100 | 141600 | 142400 | 141400 | 1139 |
| 595 | 20230818 | 101700 | 28442925700 | 141500 | 141000 | 141600 | 141000 | 377 |
| 596 | 20230818 | 101600 | 28389621700 | 141200 | 140900 | 141200 | 140900 | 648 |
| 597 | 20230818 | 101500 | 28298252700 | 141000 | 141000 | 141000 | 140800 | 893 |
| 598 | 20230818 | 101400 | 28172439900 | 140900 | 140700 | 141100 | 140700 | 1016 |
| 599 | 20230818 | 101300 | 28029290500 | 140700 | 140900 | 141000 | 140600 | 680 |
| 600 | 20230818 | 101200 | 27933570200 | 141000 | 140400 | 141100 | 140300 | 996 |
| 601 | 20230818 | 101100 | 27793345300 | 140400 | 140800 | 140800 | 140300 | 1867 |
| 602 | 20230818 | 101000 | 27530911600 | 140800 | 141600 | 141600 | 140800 | 2724 |
| 603 | 20230818 | 100900 | 27146348900 | 141500 | 141700 | 141900 | 141500 | 2273 |
| 604 | 20230818 | 100800 | 26824519200 | 141700 | 142100 | 142100 | 141700 | 2045 |
| 605 | 20230818 | 100700 | 26534469300 | 142000 | 142500 | 142500 | 141800 | 3044 |
| 606 | 20230818 | 100600 | 26101857500 | 142500 | 142400 | 142700 | 142300 | 900 |
| 607 | 20230818 | 100500 | 25973664300 | 142400 | 142500 | 142500 | 142100 | 516 |
| 608 | 20230818 | 100400 | 25900223000 | 142500 | 142700 | 142700 | 142300 | 1256 |
| 609 | 20230818 | 100300 | 25721239000 | 142800 | 143500 | 143500 | 142700 | 946 |
| 610 | 20230818 | 100200 | 25585710800 | 143400 | 143700 | 143800 | 143400 | 763 |
| 611 | 20230818 | 100100 | 25476180700 | 143700 | 143700 | 143800 | 143600 | 514 |
| 612 | 20230818 | 100000 | 25402313600 | 143600 | 144200 | 144200 | 143100 | 1057 |
| 613 | 20230818 | 095900 | 25250145200 | 144200 | 143900 | 144300 | 143800 | 2536 |
| 614 | 20230818 | 095800 | 24884888000 | 143800 | 143500 | 143900 | 143500 | 550 |
| 615 | 20230818 | 095700 | 24805855500 | 143300 | 143000 | 143400 | 142600 | 774 |
| 616 | 20230818 | 095600 | 24695274600 | 142900 | 142700 | 143000 | 142600 | 1202 |
| 617 | 20230818 | 095500 | 24523483100 | 142600 | 142600 | 143200 | 142600 | 742 |
| 618 | 20230818 | 095400 | 24417509900 | 142700 | 142700 | 142900 | 142500 | 952 |
| 619 | 20230818 | 095300 | 24281718500 | 142700 | 142500 | 142900 | 142500 | 473 |
| 620 | 20230818 | 095200 | 24214251600 | 142500 | 142500 | 142900 | 142400 | 645 |
| 621 | 20230818 | 095100 | 24122334900 | 142400 | 143100 | 143500 | 142400 | 856 |
| 622 | 20230818 | 095000 | 24000170100 | 143600 | 144100 | 144200 | 143000 | 1956 |
| 623 | 20230818 | 094900 | 23718703800 | 144100 | 144000 | 144100 | 143900 | 1701 |
| 624 | 20230818 | 094800 | 23473727100 | 144000 | 143800 | 144000 | 143700 | 1012 |
| 625 | 20230818 | 094700 | 23328098400 | 143800 | 143900 | 144000 | 143800 | 1181 |
| 626 | 20230818 | 094600 | 23158146700 | 143800 | 143600 | 143900 | 143500 | 795 |
| 627 | 20230818 | 094500 | 23043872800 | 143600 | 143400 | 143600 | 142800 | 1290 |
| 628 | 20230818 | 094400 | 22858985600 | 143400 | 142600 | 143700 | 142600 | 1932 |
| 629 | 20230818 | 094300 | 22582515700 | 142500 | 142000 | 142600 | 141800 | 2424 |
| 630 | 20230818 | 094200 | 22238236600 | 142100 | 142600 | 142600 | 142000 | 2189 |
| 631 | 20230818 | 094100 | 21926783100 | 142600 | 142900 | 143000 | 142600 | 957 |
| 632 | 20230818 | 094000 | 21790125100 | 143000 | 143100 | 143200 | 142900 | 484 |
| 633 | 20230818 | 093900 | 21720914700 | 142800 | 143200 | 143500 | 142800 | 1391 |
| 634 | 20230818 | 093800 | 21521768100 | 143300 | 142400 | 143700 | 142300 | 1416 |
| 635 | 20230818 | 093700 | 21319023700 | 142600 | 143000 | 143100 | 142300 | 1344 |
| 636 | 20230818 | 093600 | 21127341600 | 143200 | 142600 | 143200 | 142600 | 1900 |
| 637 | 20230818 | 093500 | 20855666600 | 142500 | 142700 | 142700 | 142300 | 1996 |
| 638 | 20230818 | 093400 | 20571203900 | 142700 | 143300 | 143300 | 142600 | 834 |
| 639 | 20230818 | 093300 | 20452020300 | 142900 | 143300 | 143700 | 142900 | 1749 |
| 640 | 20230818 | 093200 | 20201415800 | 143300 | 143400 | 143500 | 142800 | 1007 |
| 641 | 20230818 | 093100 | 20057171300 | 143500 | 142800 | 143500 | 142600 | 1142 |
| 642 | 20230818 | 093000 | 19893955900 | 142800 | 142700 | 142900 | 142600 | 1275 |
| 643 | 20230818 | 092900 | 19712052100 | 142700 | 142600 | 143000 | 142600 | 1095 |
| 644 | 20230818 | 092800 | 19555723000 | 142600 | 143400 | 143600 | 142600 | 2702 |
| 645 | 20230818 | 092700 | 19168956600 | 143300 | 144800 | 144800 | 143300 | 2060 |
| 646 | 20230818 | 092600 | 18872600600 | 144700 | 144300 | 144900 | 144200 | 1445 |
| 647 | 20230818 | 092500 | 18663699300 | 144300 | 144600 | 144700 | 144200 | 1498 |
| 648 | 20230818 | 092400 | 18447452500 | 144600 | 143300 | 144600 | 143200 | 2570 |
| 649 | 20230818 | 092300 | 18077568800 | 143300 | 143700 | 144100 | 143100 | 3005 |
| 650 | 20230818 | 092200 | 17646789800 | 143700 | 144600 | 145000 | 143700 | 2400 |
| 651 | 20230818 | 092100 | 17300192600 | 144100 | 145500 | 145600 | 142900 | 5469 |
| 652 | 20230818 | 092000 | 16510345600 | 145500 | 145400 | 146600 | 145000 | 4991 |
| 653 | 20230818 | 091900 | 15782964300 | 145500 | 146000 | 146100 | 145000 | 3368 |
| 654 | 20230818 | 091800 | 15292036000 | 146100 | 147000 | 147100 | 145400 | 9061 |
| 655 | 20230818 | 091700 | 13963380400 | 147000 | 145600 | 147000 | 145500 | 7412 |
| 656 | 20230818 | 091600 | 12879970700 | 145500 | 144900 | 145500 | 144700 | 5496 |
| 657 | 20230818 | 091500 | 12081726500 | 144500 | 144700 | 144900 | 144000 | 2596 |
| 658 | 20230818 | 091400 | 11706578600 | 145000 | 144000 | 145200 | 143900 | 4172 |
| 659 | 20230818 | 091300 | 11102253000 | 143900 | 142500 | 144000 | 142200 | 2755 |
| 660 | 20230818 | 091200 | 10709012900 | 142500 | 142900 | 142900 | 142300 | 1866 |
| 661 | 20230818 | 091100 | 10443189200 | 142900 | 142300 | 143100 | 141600 | 5003 |
| 662 | 20230818 | 091000 | 9732327800 | 142400 | 144900 | 145600 | 142100 | 6514 |
| 663 | 20230818 | 090900 | 8794625600 | 145500 | 144100 | 146100 | 144100 | 11831 |
| 664 | 20230818 | 090800 | 7078093900 | 144000 | 143600 | 144000 | 143300 | 4541 |
| 665 | 20230818 | 090700 | 6425857500 | 143600 | 143200 | 144100 | 143100 | 5486 |
| 666 | 20230818 | 090600 | 5637820400 | 143300 | 143600 | 144200 | 142900 | 7154 |
| 667 | 20230818 | 090500 | 4610470800 | 143600 | 143500 | 144200 | 142600 | 7832 |
| 668 | 20230818 | 090400 | 3486207000 | 143500 | 141500 | 144000 | 140900 | 8443 |
| 669 | 20230818 | 090300 | 2284513100 | 141400 | 139700 | 142000 | 139700 | 5333 |
| 670 | 20230818 | 090200 | 1532797100 | 139700 | 139300 | 140200 | 139000 | 1928 |
| 671 | 20230818 | 090100 | 1263593700 | 139300 | 138500 | 140600 | 138500 | 4079 |
| 672 | 20230818 | 090000 | 693054000 | 138300 | 137900 | 138500 | 136000 | 4451 |