36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 201200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 50557 |
| 3 | 20230818 | 201100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20230818 | 201000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20230818 | 200900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20230818 | 200800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20230818 | 200700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20230818 | 200600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20230818 | 200500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20230818 | 200400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20230818 | 200300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20230818 | 200200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20230818 | 200100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20230818 | 200000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20230818 | 195900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20230818 | 195800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20230818 | 195700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20230818 | 195600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20230818 | 195500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20230818 | 195400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20230818 | 195300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20230818 | 195200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20230818 | 195100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20230818 | 195000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20230818 | 194900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20230818 | 194800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20230818 | 194700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20230818 | 194600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20230818 | 194500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20230818 | 194400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20230818 | 194300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20230818 | 194200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 50557 |
| 33 | 20230818 | 194100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20230818 | 194000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20230818 | 193900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20230818 | 193800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20230818 | 193700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20230818 | 193600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20230818 | 193500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20230818 | 193400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20230818 | 193300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20230818 | 193200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20230818 | 193100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20230818 | 193000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20230818 | 192900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20230818 | 192800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20230818 | 192700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20230818 | 192600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20230818 | 192500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20230818 | 192400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20230818 | 192300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20230818 | 192200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20230818 | 192100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20230818 | 192000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20230818 | 191900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20230818 | 191800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20230818 | 191700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20230818 | 191600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20230818 | 191500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20230818 | 191400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20230818 | 191300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20230818 | 191200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 50557 |
| 63 | 20230818 | 191100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20230818 | 191000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20230818 | 190900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20230818 | 190800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20230818 | 190700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20230818 | 190600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20230818 | 190500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20230818 | 190400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20230818 | 190300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20230818 | 190200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20230818 | 190100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20230818 | 190000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20230818 | 185900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20230818 | 185800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20230818 | 185700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20230818 | 185600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20230818 | 185500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20230818 | 185400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20230818 | 185300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20230818 | 185200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20230818 | 185100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20230818 | 185000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20230818 | 184900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20230818 | 184800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20230818 | 184700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20230818 | 184600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20230818 | 184500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20230818 | 184400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20230818 | 184300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20230818 | 184200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 50557 |
| 93 | 20230818 | 184100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20230818 | 184000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20230818 | 183900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20230818 | 183800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20230818 | 183700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20230818 | 183600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20230818 | 183500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20230818 | 183400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20230818 | 183300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20230818 | 183200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20230818 | 183100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20230818 | 183000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20230818 | 182900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20230818 | 182800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20230818 | 182700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20230818 | 182600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20230818 | 182500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20230818 | 182400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20230818 | 182300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20230818 | 182200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20230818 | 182100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20230818 | 182000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20230818 | 181900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20230818 | 181800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20230818 | 181700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20230818 | 181600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20230818 | 181500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20230818 | 181400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20230818 | 181300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20230818 | 181200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 50557 |
| 123 | 20230818 | 181100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20230818 | 181000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20230818 | 180900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20230818 | 180800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20230818 | 180700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20230818 | 180600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20230818 | 180500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20230818 | 180400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20230818 | 180300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20230818 | 180200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20230818 | 180100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20230818 | 180000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20230818 | 175900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20230818 | 175800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20230818 | 175700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20230818 | 175600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20230818 | 175500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20230818 | 175400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20230818 | 175300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20230818 | 175200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20230818 | 175100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20230818 | 175000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20230818 | 174900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20230818 | 174800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20230818 | 174700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20230818 | 174600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20230818 | 174500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20230818 | 174400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20230818 | 174300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20230818 | 174200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 50557 |
| 153 | 20230818 | 174100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20230818 | 174000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20230818 | 173900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20230818 | 173800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20230818 | 173700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20230818 | 173600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20230818 | 173500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20230818 | 173400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20230818 | 173300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20230818 | 173200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20230818 | 173100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20230818 | 173000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20230818 | 172900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20230818 | 172800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20230818 | 172700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20230818 | 172600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20230818 | 172500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20230818 | 172400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20230818 | 172300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20230818 | 172200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20230818 | 172100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20230818 | 172000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20230818 | 171900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20230818 | 171800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20230818 | 171700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20230818 | 171600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20230818 | 171500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20230818 | 171400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20230818 | 171300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20230818 | 171200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 50557 |
| 183 | 20230818 | 171100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20230818 | 171000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20230818 | 170900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20230818 | 170800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20230818 | 170700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20230818 | 170600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20230818 | 170500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20230818 | 170400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20230818 | 170300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20230818 | 170200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20230818 | 170100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20230818 | 170000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20230818 | 165900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20230818 | 165800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20230818 | 165700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20230818 | 165600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20230818 | 165500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20230818 | 165400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20230818 | 165300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 202 | 20230818 | 165200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 203 | 20230818 | 165100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 204 | 20230818 | 165000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 205 | 20230818 | 164900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 206 | 20230818 | 164800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 207 | 20230818 | 164700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 208 | 20230818 | 164600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 209 | 20230818 | 164500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 210 | 20230818 | 164400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 211 | 20230818 | 164300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 212 | 20230818 | 164200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 50557 |
| 213 | 20230818 | 164100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 214 | 20230818 | 164000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 215 | 20230818 | 163900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 216 | 20230818 | 163800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 217 | 20230818 | 163700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 218 | 20230818 | 163600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 219 | 20230818 | 163500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 220 | 20230818 | 163400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 221 | 20230818 | 163300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 222 | 20230818 | 163200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 223 | 20230818 | 163100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 224 | 20230818 | 163000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 225 | 20230818 | 162900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 226 | 20230818 | 162800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 227 | 20230818 | 162700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 228 | 20230818 | 162600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 229 | 20230818 | 162500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 230 | 20230818 | 162400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 231 | 20230818 | 162300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 232 | 20230818 | 162200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 233 | 20230818 | 162100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 234 | 20230818 | 162000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 235 | 20230818 | 161900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 236 | 20230818 | 161800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 237 | 20230818 | 161700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 238 | 20230818 | 161600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 239 | 20230818 | 161500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 240 | 20230818 | 161400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 241 | 20230818 | 161300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 242 | 20230818 | 161200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 50557 |
| 243 | 20230818 | 161100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 244 | 20230818 | 161000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 245 | 20230818 | 160900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 246 | 20230818 | 160800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 247 | 20230818 | 160700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 248 | 20230818 | 160600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 249 | 20230818 | 160500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 250 | 20230818 | 160400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 251 | 20230818 | 160300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 252 | 20230818 | 160200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 253 | 20230818 | 160100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 254 | 20230818 | 160000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 255 | 20230818 | 155900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 256 | 20230818 | 155800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 257 | 20230818 | 155700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 258 | 20230818 | 155600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 259 | 20230818 | 155500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 260 | 20230818 | 155400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 261 | 20230818 | 155300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 262 | 20230818 | 155200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 263 | 20230818 | 155100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 264 | 20230818 | 155000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 265 | 20230818 | 154900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 266 | 20230818 | 154800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 267 | 20230818 | 154700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 268 | 20230818 | 154600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 269 | 20230818 | 154500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 270 | 20230818 | 154400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 271 | 20230818 | 154300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 272 | 20230818 | 154200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 50557 |
| 273 | 20230818 | 154100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 274 | 20230818 | 154000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 275 | 20230818 | 153900 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 276 | 20230818 | 153800 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 277 | 20230818 | 153700 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 278 | 20230818 | 153600 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 279 | 20230818 | 153500 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 280 | 20230818 | 153400 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 281 | 20230818 | 153300 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 282 | 20230818 | 153200 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 283 | 20230818 | 153100 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 284 | 20230818 | 153000 | 9214218800 | 42300 | 42300 | 42300 | 42300 | 50557 |
| 285 | 20230818 | 152900 | 7075657700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 286 | 20230818 | 152800 | 7075657700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 287 | 20230818 | 152700 | 7075657700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 288 | 20230818 | 152600 | 7075657700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 289 | 20230818 | 152500 | 7075657700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 290 | 20230818 | 152400 | 7075657700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 291 | 20230818 | 152300 | 7075657700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 292 | 20230818 | 152200 | 7075657700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 293 | 20230818 | 152100 | 7075657700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 294 | 20230818 | 152000 | 7075657700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 295 | 20230818 | 151900 | 7075657700 | 42050 | 42000 | 42050 | 41950 | 547 |
| 296 | 20230818 | 151800 | 7052671600 | 41950 | 41950 | 42000 | 41900 | 724 |
| 297 | 20230818 | 151700 | 7022308500 | 41900 | 41950 | 42000 | 41900 | 534 |
| 298 | 20230818 | 151600 | 6999899550 | 41900 | 41900 | 41950 | 41850 | 1025 |
| 299 | 20230818 | 151500 | 6956946750 | 41950 | 41900 | 41950 | 41850 | 589 |
| 300 | 20230818 | 151400 | 6932264900 | 41850 | 41900 | 41900 | 41850 | 286 |
| 301 | 20230818 | 151300 | 6920282100 | 41900 | 41850 | 41900 | 41850 | 1106 |
| 302 | 20230818 | 151200 | 6873994500 | 41850 | 41900 | 41900 | 41850 | 215 |
| 303 | 20230818 | 151100 | 6864986800 | 41850 | 41850 | 41900 | 41850 | 185 |
| 304 | 20230818 | 151000 | 6857238000 | 41900 | 42000 | 42000 | 41850 | 2083 |
| 305 | 20230818 | 150900 | 6769904200 | 42000 | 42000 | 42000 | 41950 | 178 |
| 306 | 20230818 | 150800 | 6762431400 | 42000 | 41950 | 42000 | 41950 | 221 |
| 307 | 20230818 | 150700 | 6753149650 | 41950 | 42000 | 42000 | 41950 | 328 |
| 308 | 20230818 | 150600 | 6739376600 | 42000 | 41950 | 42000 | 41900 | 568 |
| 309 | 20230818 | 150500 | 6715548700 | 41950 | 41950 | 41950 | 41900 | 389 |
| 310 | 20230818 | 150400 | 6699230350 | 41950 | 41900 | 41950 | 41850 | 1140 |
| 311 | 20230818 | 150300 | 6651459700 | 41900 | 41900 | 41900 | 41850 | 946 |
| 312 | 20230818 | 150200 | 6611823150 | 41900 | 41900 | 41900 | 41850 | 195 |
| 313 | 20230818 | 150100 | 6603652950 | 41900 | 41900 | 41900 | 41850 | 279 |
| 314 | 20230818 | 150000 | 6591963050 | 41900 | 41800 | 41900 | 41800 | 1597 |
| 315 | 20230818 | 145900 | 6525131650 | 41850 | 41800 | 41850 | 41800 | 114 |
| 316 | 20230818 | 145800 | 6520364750 | 41800 | 41800 | 41850 | 41800 | 318 |
| 317 | 20230818 | 145700 | 6507063650 | 41850 | 41850 | 41850 | 41800 | 281 |
| 318 | 20230818 | 145600 | 6495310250 | 41850 | 41850 | 41850 | 41800 | 165 |
| 319 | 20230818 | 145500 | 6488410950 | 41850 | 41800 | 41850 | 41800 | 543 |
| 320 | 20230818 | 145400 | 6465695800 | 41850 | 41850 | 41850 | 41800 | 155 |
| 321 | 20230818 | 145300 | 6459214750 | 41850 | 41850 | 41850 | 41800 | 332 |
| 322 | 20230818 | 145200 | 6445327850 | 41800 | 41800 | 41850 | 41800 | 763 |
| 323 | 20230818 | 145100 | 6413404150 | 41800 | 41800 | 41850 | 41800 | 306 |
| 324 | 20230818 | 145000 | 6400611950 | 41800 | 41800 | 41850 | 41800 | 103 |
| 325 | 20230818 | 144900 | 6396305650 | 41800 | 41850 | 41850 | 41800 | 455 |
| 326 | 20230818 | 144800 | 6377272200 | 41850 | 41900 | 41900 | 41850 | 1629 |
| 327 | 20230818 | 144700 | 6309097300 | 41850 | 41850 | 41900 | 41850 | 120 |
| 328 | 20230818 | 144600 | 6304074700 | 41850 | 41850 | 41900 | 41850 | 206 |
| 329 | 20230818 | 144500 | 6295453550 | 41850 | 41950 | 41950 | 41850 | 1400 |
| 330 | 20230818 | 144400 | 6236786700 | 41950 | 41850 | 41950 | 41850 | 1776 |
| 331 | 20230818 | 144300 | 6162366400 | 41850 | 41850 | 41900 | 41850 | 370 |
| 332 | 20230818 | 144200 | 6146875850 | 41900 | 41850 | 41900 | 41850 | 241 |
| 333 | 20230818 | 144100 | 6136785150 | 41850 | 41850 | 41900 | 41850 | 196 |
| 334 | 20230818 | 144000 | 6128582400 | 41850 | 41850 | 41900 | 41850 | 660 |
| 335 | 20230818 | 143900 | 6100959850 | 41850 | 41850 | 41900 | 41850 | 156 |
| 336 | 20230818 | 143800 | 6094429750 | 41850 | 41850 | 41900 | 41850 | 191 |
| 337 | 20230818 | 143700 | 6086436350 | 41900 | 41850 | 41900 | 41850 | 197 |
| 338 | 20230818 | 143600 | 6078191050 | 41900 | 41950 | 41950 | 41850 | 1619 |
| 339 | 20230818 | 143500 | 6010362850 | 41900 | 41900 | 41950 | 41900 | 289 |
| 340 | 20230818 | 143400 | 5998249900 | 41950 | 41900 | 41950 | 41900 | 182 |
| 341 | 20230818 | 143300 | 5990620400 | 41950 | 41900 | 41950 | 41900 | 314 |
| 342 | 20230818 | 143200 | 5977456900 | 41950 | 41950 | 41950 | 41900 | 175 |
| 343 | 20230818 | 143100 | 5970123050 | 41950 | 41850 | 41950 | 41850 | 1119 |
| 344 | 20230818 | 143000 | 5923243550 | 41850 | 41900 | 41900 | 41850 | 194 |
| 345 | 20230818 | 142900 | 5915121700 | 41850 | 41900 | 41900 | 41850 | 307 |
| 346 | 20230818 | 142800 | 5902266350 | 41900 | 41900 | 41900 | 41850 | 231 |
| 347 | 20230818 | 142700 | 5892593500 | 41850 | 41900 | 41900 | 41850 | 220 |
| 348 | 20230818 | 142600 | 5883384850 | 41900 | 41900 | 41900 | 41850 | 210 |
| 349 | 20230818 | 142500 | 5874593700 | 41850 | 41900 | 41900 | 41850 | 108 |
| 350 | 20230818 | 142400 | 5870073700 | 41850 | 41850 | 41900 | 41850 | 268 |
| 351 | 20230818 | 142300 | 5858854900 | 41900 | 41900 | 41900 | 41850 | 398 |
| 352 | 20230818 | 142200 | 5842186050 | 41900 | 41850 | 41900 | 41850 | 511 |
| 353 | 20230818 | 142100 | 5820785000 | 41850 | 41900 | 41900 | 41850 | 180 |
| 354 | 20230818 | 142000 | 5813249300 | 41850 | 41850 | 41900 | 41850 | 61 |
| 355 | 20230818 | 141900 | 5810695950 | 41850 | 41900 | 41900 | 41850 | 263 |
| 356 | 20230818 | 141800 | 5799684900 | 41850 | 41900 | 41900 | 41850 | 381 |
| 357 | 20230818 | 141700 | 5783728400 | 41850 | 41900 | 41900 | 41850 | 243 |
| 358 | 20230818 | 141600 | 5773553600 | 41900 | 41900 | 41900 | 41850 | 521 |
| 359 | 20230818 | 141500 | 5751731100 | 41850 | 41850 | 41900 | 41850 | 319 |
| 360 | 20230818 | 141400 | 5738372600 | 41900 | 41950 | 41950 | 41850 | 564 |
| 361 | 20230818 | 141300 | 5714741800 | 41900 | 41950 | 41950 | 41900 | 218 |
| 362 | 20230818 | 141200 | 5705604850 | 41900 | 41950 | 41950 | 41900 | 130 |
| 363 | 20230818 | 141100 | 5700157750 | 41900 | 41850 | 42000 | 41850 | 1111 |
| 364 | 20230818 | 141000 | 5653586850 | 41850 | 41950 | 41950 | 41850 | 461 |
| 365 | 20230818 | 140900 | 5634269300 | 41900 | 41950 | 41950 | 41900 | 144 |
| 366 | 20230818 | 140800 | 5628235600 | 41900 | 41900 | 41950 | 41900 | 155 |
| 367 | 20230818 | 140700 | 5621741050 | 41950 | 41900 | 41950 | 41900 | 325 |
| 368 | 20230818 | 140600 | 5608118150 | 41900 | 41900 | 41950 | 41900 | 310 |
| 369 | 20230818 | 140500 | 5595125500 | 41900 | 41900 | 41950 | 41900 | 207 |
| 370 | 20230818 | 140400 | 5586452150 | 41950 | 41950 | 41950 | 41900 | 202 |
| 371 | 20230818 | 140300 | 5577984900 | 41950 | 41900 | 41950 | 41900 | 277 |
| 372 | 20230818 | 140200 | 5566374300 | 41950 | 41950 | 42000 | 41900 | 554 |
| 373 | 20230818 | 140100 | 5543131500 | 42000 | 41950 | 42000 | 41950 | 302 |
| 374 | 20230818 | 140000 | 5530462300 | 42000 | 41950 | 42000 | 41950 | 124 |
| 375 | 20230818 | 135900 | 5525260400 | 42000 | 41950 | 42000 | 41950 | 414 |
| 376 | 20230818 | 135800 | 5507882850 | 42000 | 42000 | 42000 | 41950 | 291 |
| 377 | 20230818 | 135700 | 5495668900 | 42000 | 41900 | 42000 | 41900 | 362 |
| 378 | 20230818 | 135600 | 5480482250 | 41900 | 41950 | 41950 | 41900 | 344 |
| 379 | 20230818 | 135500 | 5466063800 | 41900 | 41900 | 41950 | 41900 | 363 |
| 380 | 20230818 | 135400 | 5450850350 | 41950 | 41950 | 41950 | 41900 | 212 |
| 381 | 20230818 | 135300 | 5441964650 | 41950 | 41950 | 41950 | 41900 | 315 |
| 382 | 20230818 | 135200 | 5428760550 | 41950 | 41950 | 41950 | 41900 | 202 |
| 383 | 20230818 | 135100 | 5420292600 | 41950 | 41950 | 41950 | 41900 | 300 |
| 384 | 20230818 | 135000 | 5407714400 | 41950 | 41900 | 41950 | 41850 | 787 |
| 385 | 20230818 | 134900 | 5374737450 | 41900 | 41950 | 42000 | 41900 | 1782 |
| 386 | 20230818 | 134800 | 5299992450 | 41950 | 41950 | 42000 | 41950 | 244 |
| 387 | 20230818 | 134700 | 5289753000 | 41950 | 41950 | 42000 | 41950 | 251 |
| 388 | 20230818 | 134600 | 5279219900 | 41950 | 42000 | 42000 | 41950 | 166 |
| 389 | 20230818 | 134500 | 5272254350 | 42000 | 42000 | 42000 | 41950 | 249 |
| 390 | 20230818 | 134400 | 5261802550 | 42000 | 42000 | 42000 | 41950 | 208 |
| 391 | 20230818 | 134300 | 5253074800 | 42000 | 41950 | 42000 | 41950 | 283 |
| 392 | 20230818 | 134200 | 5241196400 | 42000 | 42000 | 42000 | 41950 | 379 |
| 393 | 20230818 | 134100 | 5225286000 | 42000 | 41950 | 42000 | 41950 | 87 |
| 394 | 20230818 | 134000 | 5221633100 | 41950 | 42000 | 42000 | 41950 | 387 |
| 395 | 20230818 | 133900 | 5205388800 | 42000 | 41800 | 42000 | 41800 | 2733 |
| 396 | 20230818 | 133800 | 5090795600 | 41850 | 41850 | 41850 | 41800 | 307 |
| 397 | 20230818 | 133700 | 5077956850 | 41850 | 41850 | 41850 | 41800 | 198 |
| 398 | 20230818 | 133600 | 5069675500 | 41800 | 41850 | 41900 | 41800 | 942 |
| 399 | 20230818 | 133500 | 5030259900 | 41850 | 41900 | 41900 | 41850 | 315 |
| 400 | 20230818 | 133400 | 5017072000 | 41900 | 41900 | 41900 | 41850 | 1026 |
| 401 | 20230818 | 133300 | 4974090300 | 41900 | 41900 | 41900 | 41850 | 280 |
| 402 | 20230818 | 133200 | 4962370400 | 41900 | 41850 | 41900 | 41850 | 183 |
| 403 | 20230818 | 133100 | 4954711750 | 41900 | 41850 | 41900 | 41850 | 43 |
| 404 | 20230818 | 133000 | 4952912000 | 41850 | 41850 | 41900 | 41850 | 149 |
| 405 | 20230818 | 132900 | 4946675000 | 41900 | 41850 | 41900 | 41850 | 186 |
| 406 | 20230818 | 132800 | 4938890800 | 41900 | 41850 | 41900 | 41850 | 578 |
| 407 | 20230818 | 132700 | 4914700100 | 41850 | 41800 | 41850 | 41800 | 199 |
| 408 | 20230818 | 132600 | 4906381850 | 41850 | 41850 | 41850 | 41800 | 102 |
| 409 | 20230818 | 132500 | 4902118100 | 41800 | 41900 | 41900 | 41800 | 1013 |
| 410 | 20230818 | 132400 | 4859731050 | 41850 | 41900 | 41900 | 41850 | 322 |
| 411 | 20230818 | 132300 | 4846253700 | 41850 | 41850 | 41900 | 41850 | 414 |
| 412 | 20230818 | 132200 | 4828925250 | 41900 | 41850 | 41900 | 41850 | 150 |
| 413 | 20230818 | 132100 | 4822647200 | 41900 | 41850 | 41900 | 41850 | 100 |
| 414 | 20230818 | 132000 | 4818462050 | 41850 | 41900 | 41900 | 41850 | 175 |
| 415 | 20230818 | 131900 | 4811137750 | 41850 | 41900 | 41950 | 41850 | 1258 |
| 416 | 20230818 | 131800 | 4758429250 | 41900 | 41950 | 41950 | 41900 | 225 |
| 417 | 20230818 | 131700 | 4749000200 | 41950 | 41950 | 41950 | 41900 | 175 |
| 418 | 20230818 | 131600 | 4741664050 | 41950 | 41900 | 41950 | 41900 | 314 |
| 419 | 20230818 | 131500 | 4728500650 | 41900 | 41950 | 41950 | 41900 | 274 |
| 420 | 20230818 | 131400 | 4717013500 | 41900 | 41950 | 41950 | 41900 | 290 |
| 421 | 20230818 | 131300 | 4704854750 | 41950 | 41950 | 41950 | 41900 | 277 |
| 422 | 20230818 | 131200 | 4693243200 | 41950 | 41950 | 41950 | 41900 | 107 |
| 423 | 20230818 | 131100 | 4688755250 | 41950 | 42000 | 42000 | 41950 | 265 |
| 424 | 20230818 | 131000 | 4677636350 | 41950 | 41950 | 41950 | 41900 | 428 |
| 425 | 20230818 | 130900 | 4659683300 | 41950 | 41900 | 42000 | 41900 | 1395 |
| 426 | 20230818 | 130800 | 4601171200 | 41950 | 41900 | 41950 | 41900 | 236 |
| 427 | 20230818 | 130700 | 4591275950 | 41950 | 41900 | 41950 | 41900 | 324 |
| 428 | 20230818 | 130600 | 4577697750 | 41900 | 41900 | 41950 | 41900 | 152 |
| 429 | 20230818 | 130500 | 4571327650 | 41900 | 41900 | 41950 | 41900 | 161 |
| 430 | 20230818 | 130400 | 4564581500 | 41900 | 41950 | 41950 | 41900 | 671 |
| 431 | 20230818 | 130300 | 4536436350 | 42000 | 41950 | 42000 | 41950 | 145 |
| 432 | 20230818 | 130200 | 4530353450 | 41950 | 41950 | 42000 | 41950 | 134 |
| 433 | 20230818 | 130100 | 4524731900 | 41950 | 41950 | 42000 | 41950 | 278 |
| 434 | 20230818 | 130000 | 4513068300 | 41950 | 41950 | 42000 | 41950 | 219 |
| 435 | 20230818 | 125900 | 4503879700 | 41950 | 42000 | 42000 | 41950 | 134 |
| 436 | 20230818 | 125800 | 4498258200 | 42000 | 42000 | 42000 | 41950 | 225 |
| 437 | 20230818 | 125700 | 4488816050 | 41950 | 42000 | 42000 | 41950 | 256 |
| 438 | 20230818 | 125600 | 4478070750 | 41950 | 41950 | 42000 | 41950 | 256 |
| 439 | 20230818 | 125500 | 4467328000 | 42000 | 42000 | 42000 | 41950 | 183 |
| 440 | 20230818 | 125400 | 4459648150 | 41950 | 41950 | 42000 | 41950 | 205 |
| 441 | 20230818 | 125300 | 4451047100 | 41950 | 41900 | 42000 | 41900 | 632 |
| 442 | 20230818 | 125200 | 4424538900 | 41900 | 41900 | 41900 | 41900 | 142 |
| 443 | 20230818 | 125100 | 4418589100 | 41900 | 41900 | 41900 | 41850 | 577 |
| 444 | 20230818 | 125000 | 4394416700 | 41850 | 41900 | 41950 | 41850 | 113 |
| 445 | 20230818 | 124900 | 4389682100 | 41900 | 41900 | 41950 | 41900 | 364 |
| 446 | 20230818 | 124800 | 4374430250 | 41950 | 41950 | 41950 | 41900 | 142 |
| 447 | 20230818 | 124700 | 4368480350 | 41900 | 41900 | 41900 | 41900 | 154 |
| 448 | 20230818 | 124600 | 4362027750 | 41950 | 41950 | 41950 | 41900 | 132 |
| 449 | 20230818 | 124500 | 4356495300 | 41900 | 41900 | 41950 | 41900 | 253 |
| 450 | 20230818 | 124400 | 4345892050 | 41900 | 41900 | 41950 | 41900 | 891 |
| 451 | 20230818 | 124300 | 4308521900 | 41900 | 41900 | 41900 | 41900 | 142 |
| 452 | 20230818 | 124200 | 4302572100 | 41900 | 41900 | 41950 | 41900 | 230 |
| 453 | 20230818 | 124100 | 4292934850 | 41900 | 41900 | 41900 | 41900 | 186 |
| 454 | 20230818 | 124000 | 4285141450 | 41900 | 41900 | 41900 | 41900 | 201 |
| 455 | 20230818 | 123900 | 4276719550 | 41900 | 41950 | 41950 | 41900 | 184 |
| 456 | 20230818 | 123800 | 4269007600 | 41900 | 41900 | 41900 | 41900 | 171 |
| 457 | 20230818 | 123700 | 4261842700 | 41950 | 41900 | 41950 | 41900 | 161 |
| 458 | 20230818 | 123600 | 4255096750 | 41900 | 41950 | 41950 | 41900 | 531 |
| 459 | 20230818 | 123500 | 4232831900 | 41950 | 41950 | 41950 | 41950 | 122 |
| 460 | 20230818 | 123400 | 4227714000 | 41950 | 41950 | 42000 | 41950 | 204 |
| 461 | 20230818 | 123300 | 4219154900 | 41950 | 41950 | 42000 | 41950 | 216 |
| 462 | 20230818 | 123200 | 4210093650 | 42000 | 41950 | 42000 | 41950 | 122 |
| 463 | 20230818 | 123100 | 4204975500 | 41950 | 41950 | 41950 | 41950 | 158 |
| 464 | 20230818 | 123000 | 4198347400 | 41950 | 41950 | 42000 | 41950 | 218 |
| 465 | 20230818 | 122900 | 4189200850 | 41950 | 41950 | 42000 | 41950 | 288 |
| 466 | 20230818 | 122800 | 4177119000 | 41950 | 41950 | 41950 | 41950 | 309 |
| 467 | 20230818 | 122700 | 4164156450 | 42000 | 41900 | 42000 | 41900 | 2137 |
| 468 | 20230818 | 122600 | 4074462750 | 41950 | 41950 | 41950 | 41900 | 167 |
| 469 | 20230818 | 122500 | 4067464900 | 41950 | 41900 | 41950 | 41900 | 153 |
| 470 | 20230818 | 122400 | 4061052250 | 41900 | 41950 | 41950 | 41900 | 649 |
| 471 | 20230818 | 122300 | 4033830900 | 41900 | 41900 | 41950 | 41900 | 145 |
| 472 | 20230818 | 122200 | 4027754950 | 41950 | 41900 | 41950 | 41900 | 106 |
| 473 | 20230818 | 122100 | 4023312200 | 41900 | 41900 | 41950 | 41900 | 165 |
| 474 | 20230818 | 122000 | 4016397450 | 41900 | 42000 | 42000 | 41900 | 168 |
| 475 | 20230818 | 121900 | 4009357950 | 41950 | 41950 | 42000 | 41950 | 393 |
| 476 | 20230818 | 121800 | 3992871450 | 41950 | 41950 | 42000 | 41950 | 306 |
| 477 | 20230818 | 121700 | 3980033650 | 41950 | 41950 | 42000 | 41950 | 118 |
| 478 | 20230818 | 121600 | 3975083500 | 41950 | 41950 | 42000 | 41950 | 197 |
| 479 | 20230818 | 121500 | 3966817800 | 41950 | 42000 | 42000 | 41950 | 207 |
| 480 | 20230818 | 121400 | 3958131250 | 42000 | 41950 | 42000 | 41950 | 140 |
| 481 | 20230818 | 121300 | 3952257700 | 41950 | 41950 | 42000 | 41950 | 176 |
| 482 | 20230818 | 121200 | 3944874300 | 41950 | 41950 | 41950 | 41950 | 462 |
| 483 | 20230818 | 121100 | 3925493400 | 41950 | 41950 | 42000 | 41950 | 506 |
| 484 | 20230818 | 121000 | 3904266600 | 41950 | 41900 | 41950 | 41900 | 158 |
| 485 | 20230818 | 120900 | 3897644950 | 41950 | 41900 | 41950 | 41900 | 225 |
| 486 | 20230818 | 120800 | 3888214650 | 41950 | 41950 | 42000 | 41950 | 153 |
| 487 | 20230818 | 120700 | 3881796250 | 41950 | 42000 | 42000 | 41900 | 783 |
| 488 | 20230818 | 120600 | 3848932150 | 42000 | 42000 | 42050 | 42000 | 176 |
| 489 | 20230818 | 120500 | 3841538200 | 42000 | 42000 | 42050 | 42000 | 137 |
| 490 | 20230818 | 120400 | 3835784100 | 42050 | 42000 | 42050 | 42000 | 274 |
| 491 | 20230818 | 120300 | 3824273950 | 42050 | 41950 | 42050 | 41950 | 516 |
| 492 | 20230818 | 120200 | 3802617000 | 41900 | 41900 | 41950 | 41900 | 271 |
| 493 | 20230818 | 120100 | 3791261950 | 41900 | 41950 | 41950 | 41900 | 136 |
| 494 | 20230818 | 120000 | 3785563450 | 41950 | 41950 | 41950 | 41900 | 112 |
| 495 | 20230818 | 115900 | 3780865450 | 41900 | 41850 | 41900 | 41850 | 351 |
| 496 | 20230818 | 115800 | 3766168750 | 41900 | 41850 | 41900 | 41850 | 161 |
| 497 | 20230818 | 115700 | 3759430750 | 41850 | 41850 | 41850 | 41800 | 267 |
| 498 | 20230818 | 115600 | 3748257550 | 41900 | 41900 | 41900 | 41850 | 163 |
| 499 | 20230818 | 115500 | 3741431400 | 41950 | 41800 | 41950 | 41800 | 314 |
| 500 | 20230818 | 115400 | 3728292500 | 41800 | 41800 | 41800 | 41750 | 377 |
| 501 | 20230818 | 115300 | 3712536850 | 41800 | 41800 | 41850 | 41750 | 420 |
| 502 | 20230818 | 115200 | 3694983800 | 41750 | 41750 | 41800 | 41750 | 173 |
| 503 | 20230818 | 115100 | 3687759700 | 41800 | 41750 | 41800 | 41750 | 235 |
| 504 | 20230818 | 115000 | 3677946350 | 41800 | 41800 | 41800 | 41750 | 243 |
| 505 | 20230818 | 114900 | 3667799550 | 41750 | 41800 | 41800 | 41750 | 553 |
| 506 | 20230818 | 114800 | 3644701700 | 41750 | 41800 | 41800 | 41750 | 189 |
| 507 | 20230818 | 114700 | 3636802450 | 41800 | 41850 | 41850 | 41800 | 385 |
| 508 | 20230818 | 114600 | 3620709250 | 41800 | 41850 | 41850 | 41800 | 561 |
| 509 | 20230818 | 114500 | 3597257300 | 41850 | 41800 | 41850 | 41800 | 322 |
| 510 | 20230818 | 114400 | 3583792500 | 41800 | 41850 | 41850 | 41800 | 346 |
| 511 | 20230818 | 114300 | 3569316950 | 41850 | 41900 | 41900 | 41850 | 145 |
| 512 | 20230818 | 114200 | 3563244350 | 41900 | 41800 | 41950 | 41800 | 605 |
| 513 | 20230818 | 114100 | 3537921350 | 41800 | 41850 | 41850 | 41800 | 139 |
| 514 | 20230818 | 114000 | 3532110550 | 41850 | 41850 | 41850 | 41800 | 201 |
| 515 | 20230818 | 113900 | 3523706950 | 41800 | 41800 | 41850 | 41800 | 128 |
| 516 | 20230818 | 113800 | 3518351850 | 41850 | 41850 | 41900 | 41800 | 1062 |
| 517 | 20230818 | 113700 | 3473907750 | 41850 | 41900 | 41900 | 41850 | 258 |
| 518 | 20230818 | 113600 | 3463106350 | 41950 | 41950 | 41950 | 41850 | 1837 |
| 519 | 20230818 | 113500 | 3386120650 | 41950 | 41950 | 42000 | 41950 | 180 |
| 520 | 20230818 | 113400 | 3378568800 | 42000 | 41950 | 42000 | 41950 | 1021 |
| 521 | 20230818 | 113300 | 3335736100 | 41950 | 41950 | 42000 | 41950 | 164 |
| 522 | 20230818 | 113200 | 3328855550 | 41950 | 41950 | 42000 | 41950 | 141 |
| 523 | 20230818 | 113100 | 3322940100 | 41950 | 41900 | 42000 | 41900 | 564 |
| 524 | 20230818 | 113000 | 3299276250 | 41900 | 41900 | 41950 | 41900 | 324 |
| 525 | 20230818 | 112900 | 3285697200 | 41950 | 41900 | 41950 | 41900 | 197 |
| 526 | 20230818 | 112800 | 3277442850 | 41900 | 41900 | 41950 | 41900 | 452 |
| 527 | 20230818 | 112700 | 3258503850 | 41900 | 41950 | 41950 | 41900 | 249 |
| 528 | 20230818 | 112600 | 3248068150 | 41900 | 41900 | 41900 | 41900 | 209 |
| 529 | 20230818 | 112500 | 3239311050 | 41900 | 42000 | 42000 | 41900 | 295 |
| 530 | 20230818 | 112400 | 3226937100 | 41950 | 42000 | 42000 | 41950 | 607 |
| 531 | 20230818 | 112300 | 3201452500 | 42050 | 42000 | 42050 | 42000 | 142 |
| 532 | 20230818 | 112200 | 3195487200 | 42000 | 42050 | 42050 | 42000 | 229 |
| 533 | 20230818 | 112100 | 3185866050 | 42050 | 42050 | 42050 | 42050 | 1 |
| 534 | 20230818 | 112000 | 3185824000 | 42000 | 42100 | 42100 | 42000 | 362 |
| 535 | 20230818 | 111900 | 3170594200 | 42100 | 42050 | 42100 | 42000 | 2156 |
| 536 | 20230818 | 111800 | 3079923850 | 42050 | 42200 | 42200 | 42050 | 1245 |
| 537 | 20230818 | 111700 | 3027469450 | 42200 | 42200 | 42200 | 42150 | 368 |
| 538 | 20230818 | 111600 | 3011940900 | 42200 | 42150 | 42200 | 42150 | 428 |
| 539 | 20230818 | 111500 | 2993892150 | 42150 | 42150 | 42150 | 42150 | 53 |
| 540 | 20230818 | 111400 | 2991658200 | 42150 | 42150 | 42150 | 42100 | 26 |
| 541 | 20230818 | 111300 | 2990562850 | 42100 | 42050 | 42100 | 42050 | 812 |
| 542 | 20230818 | 111200 | 2956379100 | 42050 | 42050 | 42050 | 42050 | 52 |
| 543 | 20230818 | 111100 | 2954192500 | 42050 | 42100 | 42100 | 42050 | 129 |
| 544 | 20230818 | 111000 | 2948767250 | 42100 | 42050 | 42100 | 42050 | 43 |
| 545 | 20230818 | 110900 | 2946957500 | 42100 | 42000 | 42100 | 42000 | 70 |
| 546 | 20230818 | 110800 | 2944012500 | 42000 | 42000 | 42100 | 42000 | 8 |
| 547 | 20230818 | 110700 | 2943676200 | 42000 | 42050 | 42050 | 42000 | 295 |
| 548 | 20230818 | 110600 | 2931275750 | 42000 | 42000 | 42050 | 42000 | 1048 |
| 549 | 20230818 | 110500 | 2887213050 | 42000 | 42100 | 42100 | 42000 | 1629 |
| 550 | 20230818 | 110400 | 2818717450 | 42050 | 42050 | 42050 | 42050 | 240 |
| 551 | 20230818 | 110300 | 2808625450 | 42050 | 42050 | 42100 | 42050 | 780 |
| 552 | 20230818 | 110200 | 2775825750 | 42050 | 42050 | 42100 | 42050 | 790 |
| 553 | 20230818 | 110100 | 2742601000 | 42050 | 41950 | 42050 | 41950 | 392 |
| 554 | 20230818 | 110000 | 2726138550 | 41950 | 42050 | 42050 | 41950 | 402 |
| 555 | 20230818 | 105900 | 2709254150 | 42000 | 42000 | 42000 | 42000 | 62 |
| 556 | 20230818 | 105800 | 2706650150 | 42050 | 42000 | 42050 | 42000 | 48 |
| 557 | 20230818 | 105700 | 2704632500 | 42050 | 42000 | 42050 | 42000 | 68 |
| 558 | 20230818 | 105600 | 2701776100 | 42050 | 42050 | 42050 | 42000 | 19 |
| 559 | 20230818 | 105500 | 2700977900 | 42050 | 42000 | 42050 | 42000 | 232 |
| 560 | 20230818 | 105400 | 2691223400 | 42000 | 41950 | 42000 | 41950 | 155 |
| 561 | 20230818 | 105300 | 2684714200 | 41950 | 42000 | 42000 | 41950 | 40 |
| 562 | 20230818 | 105200 | 2683034650 | 42000 | 42000 | 42000 | 41950 | 38 |
| 563 | 20230818 | 105100 | 2681439950 | 42000 | 42000 | 42000 | 41950 | 44 |
| 564 | 20230818 | 105000 | 2679592250 | 41950 | 41950 | 41950 | 41950 | 20 |
| 565 | 20230818 | 104900 | 2678753250 | 41950 | 41900 | 41950 | 41900 | 112 |
| 566 | 20230818 | 104800 | 2674055200 | 41950 | 42000 | 42000 | 41950 | 7 |
| 567 | 20230818 | 104700 | 2673761350 | 42000 | 42050 | 42050 | 41900 | 1332 |
| 568 | 20230818 | 104600 | 2617842050 | 42050 | 42050 | 42050 | 42000 | 37 |
| 569 | 20230818 | 104500 | 2616286450 | 42000 | 42000 | 42000 | 42000 | 11 |
| 570 | 20230818 | 104400 | 2615824450 | 42050 | 42100 | 42100 | 42000 | 419 |
| 571 | 20230818 | 104300 | 2598201150 | 42100 | 42200 | 42200 | 42100 | 3027 |
| 572 | 20230818 | 104200 | 2470569400 | 42150 | 42150 | 42150 | 42150 | 30 |
| 573 | 20230818 | 104100 | 2469304900 | 42150 | 42150 | 42200 | 42100 | 373 |
| 574 | 20230818 | 104000 | 2453582200 | 42150 | 42150 | 42150 | 42150 | 214 |
| 575 | 20230818 | 103900 | 2444562100 | 42200 | 42150 | 42200 | 42100 | 502 |
| 576 | 20230818 | 103800 | 2423403400 | 42100 | 42100 | 42150 | 42100 | 251 |
| 577 | 20230818 | 103700 | 2412825500 | 42150 | 42100 | 42150 | 42100 | 100 |
| 578 | 20230818 | 103600 | 2408614150 | 42150 | 42100 | 42150 | 42100 | 505 |
| 579 | 20230818 | 103500 | 2387351050 | 42100 | 42100 | 42100 | 42100 | 5 |
| 580 | 20230818 | 103400 | 2387140550 | 42150 | 42150 | 42150 | 42100 | 90 |
| 581 | 20230818 | 103300 | 2383347700 | 42100 | 42150 | 42200 | 42100 | 214 |
| 582 | 20230818 | 103200 | 2374328050 | 42200 | 42100 | 42200 | 42100 | 412 |
| 583 | 20230818 | 103100 | 2356955100 | 42150 | 42100 | 42150 | 42100 | 231 |
| 584 | 20230818 | 103000 | 2347220100 | 42100 | 42100 | 42150 | 42100 | 53 |
| 585 | 20230818 | 102900 | 2344988250 | 42150 | 42100 | 42200 | 42100 | 305 |
| 586 | 20230818 | 102800 | 2332136900 | 42150 | 42150 | 42150 | 42100 | 574 |
| 587 | 20230818 | 102700 | 2307946600 | 42150 | 42100 | 42200 | 42100 | 865 |
| 588 | 20230818 | 102600 | 2271515500 | 42150 | 42150 | 42150 | 42150 | 53 |
| 589 | 20230818 | 102500 | 2269281550 | 42100 | 42000 | 42150 | 42000 | 795 |
| 590 | 20230818 | 102400 | 2235836900 | 42000 | 42100 | 42100 | 42000 | 1364 |
| 591 | 20230818 | 102300 | 2178515000 | 42050 | 42050 | 42100 | 42000 | 633 |
| 592 | 20230818 | 102200 | 2151883250 | 42100 | 42100 | 42150 | 42050 | 2266 |
| 593 | 20230818 | 102100 | 2056418050 | 42100 | 42100 | 42100 | 42050 | 420 |
| 594 | 20230818 | 102000 | 2038737200 | 42100 | 42150 | 42150 | 42000 | 579 |
| 595 | 20230818 | 101900 | 2014379800 | 42150 | 42000 | 42150 | 42000 | 478 |
| 596 | 20230818 | 101800 | 1994272050 | 42000 | 42000 | 42050 | 41950 | 969 |
| 597 | 20230818 | 101700 | 1953569200 | 42000 | 41950 | 42000 | 41950 | 94 |
| 598 | 20230818 | 101600 | 1949624700 | 41950 | 41900 | 41950 | 41850 | 1311 |
| 599 | 20230818 | 101500 | 1894659800 | 41900 | 41950 | 41950 | 41900 | 450 |
| 600 | 20230818 | 101400 | 1875803150 | 41950 | 41900 | 41950 | 41900 | 35 |
| 601 | 20230818 | 101300 | 1874336450 | 41950 | 41900 | 41950 | 41900 | 267 |
| 602 | 20230818 | 101200 | 1863147850 | 41900 | 41850 | 41900 | 41850 | 368 |
| 603 | 20230818 | 101100 | 1847739050 | 41800 | 41800 | 41850 | 41800 | 19 |
| 604 | 20230818 | 101000 | 1846944650 | 41850 | 41750 | 41900 | 41700 | 760 |
| 605 | 20230818 | 100900 | 1815202150 | 41750 | 41600 | 41750 | 41600 | 974 |
| 606 | 20230818 | 100800 | 1774618450 | 41650 | 41600 | 41650 | 41600 | 11 |
| 607 | 20230818 | 100700 | 1774160450 | 41650 | 41650 | 41650 | 41600 | 72 |
| 608 | 20230818 | 100600 | 1771162450 | 41600 | 41650 | 41650 | 41600 | 101 |
| 609 | 20230818 | 100500 | 1766956400 | 41650 | 41650 | 41700 | 41650 | 243 |
| 610 | 20230818 | 100400 | 1756835000 | 41650 | 41600 | 41700 | 41600 | 630 |
| 611 | 20230818 | 100300 | 1730595100 | 41650 | 41650 | 41650 | 41650 | 8 |
| 612 | 20230818 | 100200 | 1730261900 | 41650 | 41650 | 41650 | 41600 | 62 |
| 613 | 20230818 | 100100 | 1727680200 | 41650 | 41650 | 41650 | 41650 | 20 |
| 614 | 20230818 | 100000 | 1726847200 | 41600 | 41650 | 41650 | 41550 | 1113 |
| 615 | 20230818 | 095900 | 1680551950 | 41650 | 41700 | 41700 | 41600 | 670 |
| 616 | 20230818 | 095800 | 1652650900 | 41700 | 41650 | 41700 | 41650 | 69 |
| 617 | 20230818 | 095700 | 1649776750 | 41700 | 41700 | 41700 | 41700 | 20 |
| 618 | 20230818 | 095600 | 1648942750 | 41700 | 41700 | 41700 | 41650 | 112 |
| 619 | 20230818 | 095500 | 1644272450 | 41700 | 41750 | 41750 | 41700 | 429 |
| 620 | 20230818 | 095400 | 1626365500 | 41750 | 41800 | 41800 | 41750 | 127 |
| 621 | 20230818 | 095300 | 1621063000 | 41750 | 41850 | 41850 | 41750 | 1426 |
| 622 | 20230818 | 095200 | 1561477500 | 41800 | 41900 | 41900 | 41800 | 1694 |
| 623 | 20230818 | 095100 | 1490588200 | 41850 | 41900 | 42000 | 41850 | 2277 |
| 624 | 20230818 | 095000 | 1395113900 | 41950 | 41850 | 41950 | 41850 | 242 |
| 625 | 20230818 | 094900 | 1384974000 | 41850 | 41800 | 41850 | 41750 | 175 |
| 626 | 20230818 | 094800 | 1377657550 | 41800 | 41750 | 41800 | 41750 | 98 |
| 627 | 20230818 | 094700 | 1373564900 | 41750 | 41750 | 41750 | 41700 | 21 |
| 628 | 20230818 | 094600 | 1372688250 | 41750 | 41750 | 41800 | 41700 | 284 |
| 629 | 20230818 | 094500 | 1360831600 | 41750 | 41600 | 41750 | 41600 | 362 |
| 630 | 20230818 | 094400 | 1345748500 | 41550 | 41600 | 41600 | 41550 | 439 |
| 631 | 20230818 | 094300 | 1327490050 | 41550 | 41600 | 41600 | 41550 | 182 |
| 632 | 20230818 | 094200 | 1319923150 | 41600 | 41600 | 41650 | 41600 | 195 |
| 633 | 20230818 | 094100 | 1311809000 | 41600 | 41600 | 41650 | 41550 | 1169 |
| 634 | 20230818 | 094000 | 1263175200 | 41550 | 41700 | 41750 | 41550 | 2703 |
| 635 | 20230818 | 093900 | 1150512000 | 41700 | 41650 | 41700 | 41650 | 9 |
| 636 | 20230818 | 093800 | 1150136800 | 41700 | 41600 | 41700 | 41600 | 213 |
| 637 | 20230818 | 093700 | 1141272150 | 41550 | 41500 | 41550 | 41450 | 226 |
| 638 | 20230818 | 093600 | 1131897500 | 41450 | 41400 | 41450 | 41350 | 268 |
| 639 | 20230818 | 093500 | 1120792450 | 41350 | 41450 | 41450 | 41350 | 623 |
| 640 | 20230818 | 093400 | 1094998950 | 41450 | 41450 | 41450 | 41450 | 7 |
| 641 | 20230818 | 093300 | 1094708800 | 41400 | 41450 | 41450 | 41400 | 44 |
| 642 | 20230818 | 093200 | 1092885250 | 41450 | 41500 | 41500 | 41350 | 2612 |
| 643 | 20230818 | 093100 | 984690800 | 41500 | 41550 | 41600 | 41500 | 145 |
| 644 | 20230818 | 093000 | 978666000 | 41550 | 41500 | 41550 | 41500 | 364 |
| 645 | 20230818 | 092900 | 963552900 | 41450 | 41500 | 41500 | 41450 | 861 |
| 646 | 20230818 | 092800 | 927827300 | 41500 | 41550 | 41550 | 41500 | 149 |
| 647 | 20230818 | 092700 | 921643300 | 41500 | 41550 | 41550 | 41500 | 980 |
| 648 | 20230818 | 092600 | 880931300 | 41500 | 41550 | 41550 | 41500 | 128 |
| 649 | 20230818 | 092500 | 875619050 | 41500 | 41650 | 41650 | 41500 | 2089 |
| 650 | 20230818 | 092400 | 788751300 | 41650 | 41650 | 41650 | 41600 | 117 |
| 651 | 20230818 | 092300 | 783879550 | 41600 | 41600 | 41650 | 41600 | 194 |
| 652 | 20230818 | 092200 | 775809000 | 41600 | 41550 | 41600 | 41500 | 314 |
| 653 | 20230818 | 092100 | 762757100 | 41550 | 41550 | 41550 | 41550 | 550 |
| 654 | 20230818 | 092000 | 739904600 | 41600 | 41500 | 41600 | 41500 | 87 |
| 655 | 20230818 | 091900 | 736291950 | 41500 | 41500 | 41500 | 41450 | 550 |
| 656 | 20230818 | 091800 | 713469500 | 41500 | 41450 | 41500 | 41450 | 500 |
| 657 | 20230818 | 091700 | 692735750 | 41450 | 41450 | 41550 | 41450 | 404 |
| 658 | 20230818 | 091600 | 675985650 | 41450 | 41400 | 41450 | 41400 | 557 |
| 659 | 20230818 | 091500 | 652915500 | 41400 | 41400 | 41450 | 41350 | 603 |
| 660 | 20230818 | 091400 | 627953600 | 41400 | 41450 | 41450 | 41350 | 1359 |
| 661 | 20230818 | 091300 | 571691950 | 41400 | 41400 | 41400 | 41350 | 1239 |
| 662 | 20230818 | 091200 | 520400600 | 41450 | 41450 | 41450 | 41400 | 67 |
| 663 | 20230818 | 091100 | 517623950 | 41450 | 41350 | 41450 | 41350 | 1019 |
| 664 | 20230818 | 091000 | 475441600 | 41350 | 41400 | 41400 | 41350 | 448 |
| 665 | 20230818 | 090900 | 456910200 | 41350 | 41350 | 41350 | 41300 | 1000 |
| 666 | 20230818 | 090800 | 415562550 | 41350 | 41350 | 41400 | 41300 | 500 |
| 667 | 20230818 | 090700 | 394884800 | 41350 | 41250 | 41350 | 41250 | 711 |
| 668 | 20230818 | 090600 | 365508650 | 41250 | 41200 | 41300 | 41200 | 469 |
| 669 | 20230818 | 090500 | 346162300 | 41200 | 41300 | 41300 | 41200 | 742 |
| 670 | 20230818 | 090400 | 315546500 | 41300 | 41250 | 41300 | 41200 | 1058 |
| 671 | 20230818 | 090300 | 271905200 | 41250 | 41250 | 41350 | 41200 | 1165 |
| 672 | 20230818 | 090200 | 223832650 | 41250 | 41200 | 41250 | 41200 | 606 |
| 673 | 20230818 | 090100 | 198854050 | 41200 | 41250 | 41350 | 41150 | 1687 |
| 674 | 20230818 | 090000 | 129361500 | 41250 | 41350 | 41400 | 41200 | 3130 |