36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 201400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 2360 |
| 3 | 20230818 | 201300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 4 | 20230818 | 201200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 5 | 20230818 | 201100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 6 | 20230818 | 201000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 7 | 20230818 | 200900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 8 | 20230818 | 200800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 9 | 20230818 | 200700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 10 | 20230818 | 200600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 11 | 20230818 | 200500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 12 | 20230818 | 200400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 13 | 20230818 | 200300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 14 | 20230818 | 200200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 15 | 20230818 | 200100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 16 | 20230818 | 200000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 17 | 20230818 | 195900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 18 | 20230818 | 195800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 19 | 20230818 | 195700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 20 | 20230818 | 195600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 21 | 20230818 | 195500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 22 | 20230818 | 195400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 23 | 20230818 | 195300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 24 | 20230818 | 195200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 25 | 20230818 | 195100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 26 | 20230818 | 195000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 27 | 20230818 | 194900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 28 | 20230818 | 194800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 29 | 20230818 | 194700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 30 | 20230818 | 194600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 31 | 20230818 | 194500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 32 | 20230818 | 194400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 2360 |
| 33 | 20230818 | 194300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 34 | 20230818 | 194200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 35 | 20230818 | 194100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 36 | 20230818 | 194000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 37 | 20230818 | 193900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 38 | 20230818 | 193800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 39 | 20230818 | 193700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 40 | 20230818 | 193600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 41 | 20230818 | 193500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 42 | 20230818 | 193400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 43 | 20230818 | 193300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 44 | 20230818 | 193200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 45 | 20230818 | 193100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 46 | 20230818 | 193000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 47 | 20230818 | 192900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 48 | 20230818 | 192800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 49 | 20230818 | 192700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 50 | 20230818 | 192600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 51 | 20230818 | 192500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 52 | 20230818 | 192400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 53 | 20230818 | 192300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 54 | 20230818 | 192200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 55 | 20230818 | 192100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 56 | 20230818 | 192000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 57 | 20230818 | 191900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 58 | 20230818 | 191800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 59 | 20230818 | 191700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 60 | 20230818 | 191600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 61 | 20230818 | 191500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 62 | 20230818 | 191400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 2360 |
| 63 | 20230818 | 191300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 64 | 20230818 | 191200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 65 | 20230818 | 191100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 66 | 20230818 | 191000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 67 | 20230818 | 190900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 68 | 20230818 | 190800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 69 | 20230818 | 190700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 70 | 20230818 | 190600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 71 | 20230818 | 190500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 72 | 20230818 | 190400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 73 | 20230818 | 190300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 74 | 20230818 | 190200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 75 | 20230818 | 190100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 76 | 20230818 | 190000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 77 | 20230818 | 185900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 78 | 20230818 | 185800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 79 | 20230818 | 185700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 80 | 20230818 | 185600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 81 | 20230818 | 185500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 82 | 20230818 | 185400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 83 | 20230818 | 185300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 84 | 20230818 | 185200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 85 | 20230818 | 185100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 86 | 20230818 | 185000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 87 | 20230818 | 184900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 88 | 20230818 | 184800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 89 | 20230818 | 184700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 90 | 20230818 | 184600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 91 | 20230818 | 184500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 92 | 20230818 | 184400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 2360 |
| 93 | 20230818 | 184300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 94 | 20230818 | 184200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 95 | 20230818 | 184100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 96 | 20230818 | 184000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 97 | 20230818 | 183900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 98 | 20230818 | 183800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 99 | 20230818 | 183700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 100 | 20230818 | 183600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 101 | 20230818 | 183500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 102 | 20230818 | 183400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 103 | 20230818 | 183300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 104 | 20230818 | 183200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 105 | 20230818 | 183100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 106 | 20230818 | 183000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 107 | 20230818 | 182900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 108 | 20230818 | 182800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 109 | 20230818 | 182700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 110 | 20230818 | 182600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 111 | 20230818 | 182500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 112 | 20230818 | 182400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 113 | 20230818 | 182300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 114 | 20230818 | 182200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 115 | 20230818 | 182100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 116 | 20230818 | 182000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 117 | 20230818 | 181900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 118 | 20230818 | 181800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 119 | 20230818 | 181700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 120 | 20230818 | 181600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 121 | 20230818 | 181500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 122 | 20230818 | 181400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 2360 |
| 123 | 20230818 | 181300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 124 | 20230818 | 181200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 125 | 20230818 | 181100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 126 | 20230818 | 181000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 127 | 20230818 | 180900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 128 | 20230818 | 180800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 129 | 20230818 | 180700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 130 | 20230818 | 180600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 131 | 20230818 | 180500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 132 | 20230818 | 180400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 133 | 20230818 | 180300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 134 | 20230818 | 180200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 135 | 20230818 | 180100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 136 | 20230818 | 180000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 137 | 20230818 | 175900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 138 | 20230818 | 175800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 139 | 20230818 | 175700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 140 | 20230818 | 175600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 141 | 20230818 | 175500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 142 | 20230818 | 175400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 143 | 20230818 | 175300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 144 | 20230818 | 175200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 145 | 20230818 | 175100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 146 | 20230818 | 175000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 147 | 20230818 | 174900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 148 | 20230818 | 174800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 149 | 20230818 | 174700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 150 | 20230818 | 174600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 151 | 20230818 | 174500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 152 | 20230818 | 174400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 2360 |
| 153 | 20230818 | 174300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 154 | 20230818 | 174200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 155 | 20230818 | 174100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 156 | 20230818 | 174000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 157 | 20230818 | 173900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 158 | 20230818 | 173800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 159 | 20230818 | 173700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 160 | 20230818 | 173600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 161 | 20230818 | 173500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 162 | 20230818 | 173400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 163 | 20230818 | 173300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 164 | 20230818 | 173200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 165 | 20230818 | 173100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 166 | 20230818 | 173000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 167 | 20230818 | 172900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 168 | 20230818 | 172800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 169 | 20230818 | 172700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 170 | 20230818 | 172600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 171 | 20230818 | 172500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 172 | 20230818 | 172400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 173 | 20230818 | 172300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 174 | 20230818 | 172200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 175 | 20230818 | 172100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 176 | 20230818 | 172000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 177 | 20230818 | 171900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 178 | 20230818 | 171800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 179 | 20230818 | 171700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 180 | 20230818 | 171600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 181 | 20230818 | 171500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 182 | 20230818 | 171400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 2360 |
| 183 | 20230818 | 171300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 184 | 20230818 | 171200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 185 | 20230818 | 171100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 186 | 20230818 | 171000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 187 | 20230818 | 170900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 188 | 20230818 | 170800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 189 | 20230818 | 170700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 190 | 20230818 | 170600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 191 | 20230818 | 170500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 192 | 20230818 | 170400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 193 | 20230818 | 170300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 194 | 20230818 | 170200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 195 | 20230818 | 170100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 196 | 20230818 | 170000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 197 | 20230818 | 165900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 198 | 20230818 | 165800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 199 | 20230818 | 165700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 200 | 20230818 | 165600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 201 | 20230818 | 165500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 202 | 20230818 | 165400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 203 | 20230818 | 165300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 204 | 20230818 | 165200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 205 | 20230818 | 165100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 206 | 20230818 | 165000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 207 | 20230818 | 164900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 208 | 20230818 | 164800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 209 | 20230818 | 164700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 210 | 20230818 | 164600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 211 | 20230818 | 164500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 212 | 20230818 | 164400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 2360 |
| 213 | 20230818 | 164300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 214 | 20230818 | 164200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 215 | 20230818 | 164100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 216 | 20230818 | 164000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 217 | 20230818 | 163900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 218 | 20230818 | 163800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 219 | 20230818 | 163700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 220 | 20230818 | 163600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 221 | 20230818 | 163500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 222 | 20230818 | 163400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 223 | 20230818 | 163300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 224 | 20230818 | 163200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 225 | 20230818 | 163100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 226 | 20230818 | 163000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 227 | 20230818 | 162900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 228 | 20230818 | 162800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 229 | 20230818 | 162700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 230 | 20230818 | 162600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 231 | 20230818 | 162500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 232 | 20230818 | 162400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 233 | 20230818 | 162300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 234 | 20230818 | 162200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 235 | 20230818 | 162100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 236 | 20230818 | 162000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 237 | 20230818 | 161900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 238 | 20230818 | 161800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 239 | 20230818 | 161700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 240 | 20230818 | 161600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 241 | 20230818 | 161500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 242 | 20230818 | 161400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 2360 |
| 243 | 20230818 | 161300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 244 | 20230818 | 161200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 245 | 20230818 | 161100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 246 | 20230818 | 161000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 247 | 20230818 | 160900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 248 | 20230818 | 160800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 249 | 20230818 | 160700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 250 | 20230818 | 160600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 251 | 20230818 | 160500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 252 | 20230818 | 160400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 253 | 20230818 | 160300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 254 | 20230818 | 160200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 255 | 20230818 | 160100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 256 | 20230818 | 160000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 257 | 20230818 | 155900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 258 | 20230818 | 155800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 259 | 20230818 | 155700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 260 | 20230818 | 155600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 261 | 20230818 | 155500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 262 | 20230818 | 155400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 263 | 20230818 | 155300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 264 | 20230818 | 155200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 265 | 20230818 | 155100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 266 | 20230818 | 155000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 267 | 20230818 | 154900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 268 | 20230818 | 154800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 269 | 20230818 | 154700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 270 | 20230818 | 154600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 271 | 20230818 | 154500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 272 | 20230818 | 154400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 2360 |
| 273 | 20230818 | 154300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 274 | 20230818 | 154200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 275 | 20230818 | 154100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 276 | 20230818 | 154000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 277 | 20230818 | 153900 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 278 | 20230818 | 153800 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 279 | 20230818 | 153700 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 280 | 20230818 | 153600 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 281 | 20230818 | 153500 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 282 | 20230818 | 153400 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 283 | 20230818 | 153300 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 284 | 20230818 | 153200 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 285 | 20230818 | 153100 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 0 |
| 286 | 20230818 | 153000 | 6851889000 | 45250 | 45250 | 45250 | 45250 | 2360 |
| 287 | 20230818 | 152900 | 6745099000 | 45200 | 45200 | 45200 | 45200 | 0 |
| 288 | 20230818 | 152800 | 6745099000 | 45200 | 45200 | 45200 | 45200 | 0 |
| 289 | 20230818 | 152700 | 6745099000 | 45200 | 45200 | 45200 | 45200 | 0 |
| 290 | 20230818 | 152600 | 6745099000 | 45200 | 45200 | 45200 | 45200 | 0 |
| 291 | 20230818 | 152500 | 6745099000 | 45200 | 45200 | 45200 | 45200 | 0 |
| 292 | 20230818 | 152400 | 6745099000 | 45200 | 45200 | 45200 | 45200 | 0 |
| 293 | 20230818 | 152300 | 6745099000 | 45200 | 45200 | 45200 | 45200 | 0 |
| 294 | 20230818 | 152200 | 6745099000 | 45200 | 45200 | 45200 | 45200 | 0 |
| 295 | 20230818 | 152100 | 6745099000 | 45200 | 45200 | 45200 | 45200 | 0 |
| 296 | 20230818 | 152000 | 6745099000 | 45200 | 45200 | 45200 | 45200 | 0 |
| 297 | 20230818 | 151900 | 6745099000 | 45200 | 45150 | 45200 | 45150 | 102 |
| 298 | 20230818 | 151800 | 6740490200 | 45200 | 45100 | 45200 | 45100 | 474 |
| 299 | 20230818 | 151700 | 6719094000 | 45150 | 45000 | 45150 | 45000 | 535 |
| 300 | 20230818 | 151600 | 6695009050 | 45050 | 45050 | 45050 | 45000 | 340 |
| 301 | 20230818 | 151500 | 6679693950 | 45000 | 45050 | 45050 | 45000 | 184 |
| 302 | 20230818 | 151400 | 6671408550 | 45000 | 45050 | 45100 | 45000 | 105 |
| 303 | 20230818 | 151300 | 6666679300 | 45050 | 45050 | 45100 | 45050 | 304 |
| 304 | 20230818 | 151200 | 6652978250 | 45050 | 45150 | 45150 | 45000 | 372 |
| 305 | 20230818 | 151100 | 6636215800 | 45100 | 45050 | 45150 | 45000 | 234 |
| 306 | 20230818 | 151000 | 6625671700 | 45000 | 45200 | 45200 | 45000 | 665 |
| 307 | 20230818 | 150900 | 6595701000 | 45200 | 45200 | 45200 | 45150 | 175 |
| 308 | 20230818 | 150800 | 6587795050 | 45150 | 45250 | 45250 | 45150 | 161 |
| 309 | 20230818 | 150700 | 6580520400 | 45300 | 45250 | 45300 | 45200 | 467 |
| 310 | 20230818 | 150600 | 6559384950 | 45250 | 45200 | 45250 | 45150 | 478 |
| 311 | 20230818 | 150500 | 6537768500 | 45150 | 45150 | 45200 | 45150 | 187 |
| 312 | 20230818 | 150400 | 6529320200 | 45200 | 45200 | 45250 | 45200 | 243 |
| 313 | 20230818 | 150300 | 6518336350 | 45200 | 45200 | 45200 | 45150 | 170 |
| 314 | 20230818 | 150200 | 6510656350 | 45200 | 45150 | 45200 | 45100 | 409 |
| 315 | 20230818 | 150100 | 6492193500 | 45150 | 45150 | 45150 | 45100 | 231 |
| 316 | 20230818 | 150000 | 6481767550 | 45100 | 45100 | 45150 | 45100 | 214 |
| 317 | 20230818 | 145900 | 6472109400 | 45100 | 45100 | 45150 | 45050 | 173 |
| 318 | 20230818 | 145800 | 6464302650 | 45100 | 45150 | 45150 | 45050 | 242 |
| 319 | 20230818 | 145700 | 6453382550 | 45100 | 45100 | 45150 | 45050 | 349 |
| 320 | 20230818 | 145600 | 6437645850 | 45100 | 45150 | 45150 | 45050 | 612 |
| 321 | 20230818 | 145500 | 6410046350 | 45150 | 45150 | 45150 | 45100 | 244 |
| 322 | 20230818 | 145400 | 6399034100 | 45150 | 45100 | 45150 | 45050 | 360 |
| 323 | 20230818 | 145300 | 6382791850 | 45050 | 45200 | 45200 | 45050 | 827 |
| 324 | 20230818 | 145200 | 6345463350 | 45300 | 45300 | 45300 | 45200 | 488 |
| 325 | 20230818 | 145100 | 6323376300 | 45250 | 45300 | 45300 | 45200 | 220 |
| 326 | 20230818 | 145000 | 6313416750 | 45250 | 45250 | 45250 | 45200 | 219 |
| 327 | 20230818 | 144900 | 6303509000 | 45200 | 45250 | 45300 | 45200 | 683 |
| 328 | 20230818 | 144800 | 6272581750 | 45300 | 45300 | 45300 | 45250 | 152 |
| 329 | 20230818 | 144700 | 6265698700 | 45250 | 45200 | 45300 | 45200 | 562 |
| 330 | 20230818 | 144600 | 6240284600 | 45200 | 45200 | 45250 | 45150 | 406 |
| 331 | 20230818 | 144500 | 6221923100 | 45200 | 45150 | 45250 | 45150 | 295 |
| 332 | 20230818 | 144400 | 6208595000 | 45200 | 45200 | 45200 | 45150 | 133 |
| 333 | 20230818 | 144300 | 6202585550 | 45200 | 45150 | 45200 | 45100 | 603 |
| 334 | 20230818 | 144200 | 6175339750 | 45200 | 45250 | 45250 | 45150 | 266 |
| 335 | 20230818 | 144100 | 6163320600 | 45250 | 45150 | 45250 | 45150 | 393 |
| 336 | 20230818 | 144000 | 6145549550 | 45200 | 45300 | 45300 | 45150 | 753 |
| 337 | 20230818 | 143900 | 6111497750 | 45300 | 45350 | 45350 | 45250 | 179 |
| 338 | 20230818 | 143800 | 6103390050 | 45300 | 45350 | 45350 | 45300 | 494 |
| 339 | 20230818 | 143700 | 6080992750 | 45300 | 45350 | 45350 | 45300 | 328 |
| 340 | 20230818 | 143600 | 6066119700 | 45350 | 45350 | 45350 | 45300 | 509 |
| 341 | 20230818 | 143500 | 6043042700 | 45300 | 45350 | 45350 | 45300 | 245 |
| 342 | 20230818 | 143400 | 6031937200 | 45300 | 45350 | 45350 | 45300 | 587 |
| 343 | 20230818 | 143300 | 6005335750 | 45300 | 45350 | 45400 | 45300 | 422 |
| 344 | 20230818 | 143200 | 5986199850 | 45350 | 45350 | 45350 | 45300 | 217 |
| 345 | 20230818 | 143100 | 5976359950 | 45300 | 45350 | 45350 | 45300 | 280 |
| 346 | 20230818 | 143000 | 5963667100 | 45350 | 45350 | 45350 | 45300 | 490 |
| 347 | 20230818 | 142900 | 5941452300 | 45300 | 45300 | 45350 | 45300 | 180 |
| 348 | 20230818 | 142800 | 5933291550 | 45350 | 45400 | 45400 | 45300 | 513 |
| 349 | 20230818 | 142700 | 5910018300 | 45400 | 45400 | 45400 | 45350 | 236 |
| 350 | 20230818 | 142600 | 5899306150 | 45350 | 45350 | 45400 | 45350 | 244 |
| 351 | 20230818 | 142500 | 5888231550 | 45350 | 45300 | 45350 | 45250 | 379 |
| 352 | 20230818 | 142400 | 5871050750 | 45250 | 45350 | 45350 | 45200 | 610 |
| 353 | 20230818 | 142300 | 5843433450 | 45350 | 45300 | 45350 | 45300 | 263 |
| 354 | 20230818 | 142200 | 5831508400 | 45350 | 45350 | 45350 | 45300 | 416 |
| 355 | 20230818 | 142100 | 5812643300 | 45300 | 45350 | 45350 | 45300 | 220 |
| 356 | 20230818 | 142000 | 5802668950 | 45300 | 45250 | 45350 | 45200 | 230 |
| 357 | 20230818 | 141900 | 5792252850 | 45250 | 45200 | 45250 | 45150 | 238 |
| 358 | 20230818 | 141800 | 5781488900 | 45150 | 45250 | 45250 | 45150 | 592 |
| 359 | 20230818 | 141700 | 5754730950 | 45300 | 45300 | 45300 | 45200 | 410 |
| 360 | 20230818 | 141600 | 5736180050 | 45300 | 45300 | 45350 | 45200 | 280 |
| 361 | 20230818 | 141500 | 5723504150 | 45300 | 45200 | 45300 | 45150 | 414 |
| 362 | 20230818 | 141400 | 5704788400 | 45200 | 45200 | 45200 | 45150 | 283 |
| 363 | 20230818 | 141300 | 5692000400 | 45200 | 45150 | 45200 | 45150 | 230 |
| 364 | 20230818 | 141200 | 5681606500 | 45150 | 45200 | 45250 | 45150 | 633 |
| 365 | 20230818 | 141100 | 5652983850 | 45200 | 45300 | 45300 | 45200 | 240 |
| 366 | 20230818 | 141000 | 5642119350 | 45300 | 45250 | 45300 | 45200 | 357 |
| 367 | 20230818 | 140900 | 5625961650 | 45250 | 45350 | 45350 | 45250 | 444 |
| 368 | 20230818 | 140800 | 5605847500 | 45300 | 45300 | 45400 | 45300 | 209 |
| 369 | 20230818 | 140700 | 5596367000 | 45300 | 45350 | 45400 | 45250 | 602 |
| 370 | 20230818 | 140600 | 5569075250 | 45400 | 45400 | 45400 | 45350 | 227 |
| 371 | 20230818 | 140500 | 5558774050 | 45350 | 45350 | 45400 | 45350 | 344 |
| 372 | 20230818 | 140400 | 5543160800 | 45350 | 45350 | 45400 | 45250 | 897 |
| 373 | 20230818 | 140300 | 5502495050 | 45400 | 45400 | 45400 | 45350 | 318 |
| 374 | 20230818 | 140200 | 5488064450 | 45350 | 45400 | 45400 | 45350 | 160 |
| 375 | 20230818 | 140100 | 5480802650 | 45350 | 45400 | 45400 | 45350 | 488 |
| 376 | 20230818 | 140000 | 5458649450 | 45350 | 45350 | 45400 | 45300 | 254 |
| 377 | 20230818 | 135900 | 5447133900 | 45350 | 45300 | 45350 | 45250 | 296 |
| 378 | 20230818 | 135800 | 5433719850 | 45250 | 45300 | 45350 | 45250 | 277 |
| 379 | 20230818 | 135700 | 5421177400 | 45300 | 45200 | 45350 | 45200 | 156 |
| 380 | 20230818 | 135600 | 5414115450 | 45250 | 45150 | 45250 | 45150 | 342 |
| 381 | 20230818 | 135500 | 5398653850 | 45200 | 45150 | 45200 | 45150 | 490 |
| 382 | 20230818 | 135400 | 5376518950 | 45200 | 45200 | 45200 | 45150 | 166 |
| 383 | 20230818 | 135300 | 5369016950 | 45150 | 45300 | 45300 | 45100 | 1093 |
| 384 | 20230818 | 135200 | 5319592550 | 45350 | 45300 | 45350 | 45300 | 230 |
| 385 | 20230818 | 135100 | 5309163800 | 45350 | 45450 | 45450 | 45350 | 1531 |
| 386 | 20230818 | 135000 | 5239671350 | 45400 | 45500 | 45500 | 45400 | 536 |
| 387 | 20230818 | 134900 | 5215305000 | 45500 | 45500 | 45500 | 45450 | 244 |
| 388 | 20230818 | 134800 | 5204205950 | 45450 | 45450 | 45500 | 45450 | 387 |
| 389 | 20230818 | 134700 | 5186599650 | 45450 | 45450 | 45500 | 45450 | 197 |
| 390 | 20230818 | 134600 | 5177639400 | 45500 | 45450 | 45500 | 45400 | 395 |
| 391 | 20230818 | 134500 | 5159680800 | 45450 | 45500 | 45500 | 45400 | 233 |
| 392 | 20230818 | 134400 | 5149084150 | 45450 | 45450 | 45500 | 45400 | 176 |
| 393 | 20230818 | 134300 | 5141083650 | 45450 | 45450 | 45500 | 45350 | 384 |
| 394 | 20230818 | 134200 | 5123634400 | 45450 | 45500 | 45500 | 45400 | 270 |
| 395 | 20230818 | 134100 | 5111364900 | 45500 | 45500 | 45500 | 45450 | 252 |
| 396 | 20230818 | 134000 | 5099904800 | 45450 | 45450 | 45450 | 45400 | 382 |
| 397 | 20230818 | 133900 | 5082543400 | 45400 | 45400 | 45450 | 45350 | 243 |
| 398 | 20230818 | 133800 | 5071508550 | 45400 | 45350 | 45400 | 45300 | 236 |
| 399 | 20230818 | 133700 | 5060798800 | 45400 | 45300 | 45400 | 45300 | 338 |
| 400 | 20230818 | 133600 | 5045462800 | 45300 | 45450 | 45450 | 45250 | 444 |
| 401 | 20230818 | 133500 | 5025319600 | 45450 | 45450 | 45500 | 45400 | 465 |
| 402 | 20230818 | 133400 | 5004185100 | 45450 | 45500 | 45500 | 45450 | 280 |
| 403 | 20230818 | 133300 | 4991449450 | 45500 | 45450 | 45500 | 45400 | 346 |
| 404 | 20230818 | 133200 | 4975725550 | 45400 | 45450 | 45450 | 45400 | 548 |
| 405 | 20230818 | 133100 | 4950821350 | 45450 | 45400 | 45450 | 45400 | 282 |
| 406 | 20230818 | 133000 | 4938006450 | 45450 | 45400 | 45450 | 45350 | 318 |
| 407 | 20230818 | 132900 | 4923564100 | 45400 | 45350 | 45400 | 45350 | 248 |
| 408 | 20230818 | 132800 | 4912309000 | 45350 | 45400 | 45400 | 45350 | 312 |
| 409 | 20230818 | 132700 | 4898147300 | 45350 | 45400 | 45450 | 45350 | 474 |
| 410 | 20230818 | 132600 | 4876625500 | 45400 | 45400 | 45450 | 45350 | 236 |
| 411 | 20230818 | 132500 | 4865907400 | 45400 | 45400 | 45400 | 45350 | 421 |
| 412 | 20230818 | 132400 | 4846797900 | 45350 | 45350 | 45400 | 45300 | 238 |
| 413 | 20230818 | 132300 | 4836006000 | 45350 | 45400 | 45400 | 45350 | 173 |
| 414 | 20230818 | 132200 | 4828153150 | 45400 | 45250 | 45400 | 45250 | 377 |
| 415 | 20230818 | 132100 | 4811074400 | 45300 | 45250 | 45300 | 45250 | 167 |
| 416 | 20230818 | 132000 | 4803509450 | 45300 | 45350 | 45400 | 45250 | 431 |
| 417 | 20230818 | 131900 | 4783986250 | 45350 | 45350 | 45400 | 45350 | 412 |
| 418 | 20230818 | 131800 | 4765282900 | 45400 | 45350 | 45400 | 45350 | 230 |
| 419 | 20230818 | 131700 | 4754845750 | 45400 | 45300 | 45400 | 45250 | 355 |
| 420 | 20230818 | 131600 | 4738740900 | 45300 | 45300 | 45300 | 45250 | 114 |
| 421 | 20230818 | 131500 | 4733577200 | 45300 | 45350 | 45350 | 45250 | 195 |
| 422 | 20230818 | 131400 | 4724738350 | 45350 | 45300 | 45350 | 45300 | 744 |
| 423 | 20230818 | 131300 | 4691016800 | 45350 | 45350 | 45350 | 45300 | 199 |
| 424 | 20230818 | 131200 | 4681993700 | 45300 | 45350 | 45350 | 45300 | 128 |
| 425 | 20230818 | 131100 | 4676192350 | 45350 | 45350 | 45400 | 45300 | 548 |
| 426 | 20230818 | 131000 | 4651337650 | 45400 | 45350 | 45400 | 45350 | 204 |
| 427 | 20230818 | 130900 | 4642077450 | 45350 | 45250 | 45400 | 45250 | 1720 |
| 428 | 20230818 | 130800 | 4564110150 | 45250 | 45200 | 45250 | 45200 | 981 |
| 429 | 20230818 | 130700 | 4519721100 | 45200 | 45250 | 45250 | 45200 | 274 |
| 430 | 20230818 | 130600 | 4507327650 | 45250 | 45200 | 45250 | 45150 | 455 |
| 431 | 20230818 | 130500 | 4486761050 | 45150 | 45150 | 45200 | 45150 | 176 |
| 432 | 20230818 | 130400 | 4478807950 | 45150 | 45200 | 45250 | 45150 | 929 |
| 433 | 20230818 | 130300 | 4436826050 | 45200 | 45200 | 45250 | 45200 | 125 |
| 434 | 20230818 | 130200 | 4431170800 | 45200 | 45250 | 45250 | 45200 | 198 |
| 435 | 20230818 | 130100 | 4422215200 | 45250 | 45200 | 45250 | 45200 | 353 |
| 436 | 20230818 | 130000 | 4406245350 | 45200 | 45250 | 45250 | 45200 | 176 |
| 437 | 20230818 | 125900 | 4398285000 | 45200 | 45200 | 45250 | 45200 | 139 |
| 438 | 20230818 | 125800 | 4391998150 | 45200 | 45250 | 45250 | 45200 | 447 |
| 439 | 20230818 | 125700 | 4371776100 | 45250 | 45250 | 45250 | 45200 | 125 |
| 440 | 20230818 | 125600 | 4366123250 | 45250 | 45250 | 45250 | 45200 | 441 |
| 441 | 20230818 | 125500 | 4346174700 | 45200 | 45250 | 45250 | 45200 | 189 |
| 442 | 20230818 | 125400 | 4337627750 | 45250 | 45200 | 45250 | 45200 | 201 |
| 443 | 20230818 | 125300 | 4328537500 | 45200 | 45250 | 45250 | 45200 | 291 |
| 444 | 20230818 | 125200 | 4315372300 | 45250 | 45250 | 45250 | 45200 | 240 |
| 445 | 20230818 | 125100 | 4304516000 | 45250 | 45250 | 45250 | 45200 | 141 |
| 446 | 20230818 | 125000 | 4298139800 | 45250 | 45250 | 45250 | 45200 | 388 |
| 447 | 20230818 | 124900 | 4280588300 | 45200 | 45250 | 45250 | 45200 | 234 |
| 448 | 20230818 | 124800 | 4270004650 | 45200 | 45200 | 45250 | 45150 | 209 |
| 449 | 20230818 | 124700 | 4260556700 | 45200 | 45200 | 45200 | 45150 | 143 |
| 450 | 20230818 | 124600 | 4254095300 | 45150 | 45150 | 45200 | 45150 | 135 |
| 451 | 20230818 | 124500 | 4247997550 | 45150 | 45250 | 45250 | 45150 | 621 |
| 452 | 20230818 | 124400 | 4219936950 | 45200 | 45200 | 45250 | 45200 | 48 |
| 453 | 20230818 | 124300 | 4217765100 | 45250 | 45250 | 45250 | 45200 | 425 |
| 454 | 20230818 | 124200 | 4198536950 | 45250 | 45200 | 45250 | 45200 | 124 |
| 455 | 20230818 | 124100 | 4192931050 | 45250 | 45250 | 45250 | 45200 | 168 |
| 456 | 20230818 | 124000 | 4185330300 | 45250 | 45250 | 45250 | 45200 | 354 |
| 457 | 20230818 | 123900 | 4169316500 | 45250 | 45200 | 45250 | 45200 | 105 |
| 458 | 20230818 | 123800 | 4164566300 | 45200 | 45250 | 45250 | 45200 | 116 |
| 459 | 20230818 | 123700 | 4159319150 | 45250 | 45150 | 45250 | 45150 | 187 |
| 460 | 20230818 | 123600 | 4150868350 | 45150 | 45150 | 45200 | 45150 | 148 |
| 461 | 20230818 | 123500 | 4144183500 | 45150 | 45100 | 45200 | 45100 | 129 |
| 462 | 20230818 | 123400 | 4138356850 | 45100 | 45100 | 45150 | 45100 | 248 |
| 463 | 20230818 | 123300 | 4127166850 | 45150 | 45200 | 45200 | 45100 | 175 |
| 464 | 20230818 | 123200 | 4119266700 | 45150 | 45200 | 45200 | 45150 | 327 |
| 465 | 20230818 | 123100 | 4104488600 | 45150 | 45200 | 45200 | 45150 | 85 |
| 466 | 20230818 | 123000 | 4100647800 | 45200 | 45200 | 45200 | 45150 | 67 |
| 467 | 20230818 | 122900 | 4097619450 | 45200 | 45200 | 45200 | 45150 | 252 |
| 468 | 20230818 | 122800 | 4086231350 | 45200 | 45200 | 45200 | 45100 | 143 |
| 469 | 20230818 | 122700 | 4079771950 | 45150 | 45150 | 45250 | 45150 | 533 |
| 470 | 20230818 | 122600 | 4055684650 | 45200 | 45150 | 45200 | 45150 | 433 |
| 471 | 20230818 | 122500 | 4036132000 | 45200 | 45200 | 45200 | 45150 | 108 |
| 472 | 20230818 | 122400 | 4031250450 | 45200 | 45150 | 45200 | 45100 | 126 |
| 473 | 20230818 | 122300 | 4025563200 | 45150 | 45200 | 45200 | 45100 | 83 |
| 474 | 20230818 | 122200 | 4021813600 | 45200 | 45200 | 45200 | 45150 | 324 |
| 475 | 20230818 | 122100 | 4007171950 | 45200 | 45200 | 45200 | 45150 | 98 |
| 476 | 20230818 | 122000 | 4002744650 | 45200 | 45150 | 45200 | 45150 | 36 |
| 477 | 20230818 | 121900 | 4001118700 | 45150 | 45100 | 45200 | 45100 | 368 |
| 478 | 20230818 | 121800 | 3984503950 | 45100 | 45200 | 45250 | 45100 | 285 |
| 479 | 20230818 | 121700 | 3971630050 | 45250 | 45250 | 45250 | 45200 | 82 |
| 480 | 20230818 | 121600 | 3967920950 | 45250 | 45200 | 45250 | 45150 | 212 |
| 481 | 20230818 | 121500 | 3958338150 | 45200 | 45200 | 45250 | 45150 | 130 |
| 482 | 20230818 | 121400 | 3952464600 | 45250 | 45200 | 45250 | 45150 | 366 |
| 483 | 20230818 | 121300 | 3935923350 | 45150 | 45200 | 45200 | 45150 | 191 |
| 484 | 20230818 | 121200 | 3927292800 | 45200 | 45200 | 45200 | 45150 | 108 |
| 485 | 20230818 | 121100 | 3922413350 | 45150 | 45200 | 45200 | 45100 | 95 |
| 486 | 20230818 | 121000 | 3918123050 | 45200 | 45100 | 45200 | 45100 | 141 |
| 487 | 20230818 | 120900 | 3911760300 | 45150 | 45150 | 45150 | 45100 | 41 |
| 488 | 20230818 | 120800 | 3909910300 | 45150 | 45150 | 45150 | 45100 | 317 |
| 489 | 20230818 | 120700 | 3895610700 | 45150 | 45200 | 45200 | 45100 | 151 |
| 490 | 20230818 | 120600 | 3888792650 | 45200 | 45200 | 45250 | 45200 | 283 |
| 491 | 20230818 | 120500 | 3876000950 | 45150 | 45250 | 45250 | 45150 | 90 |
| 492 | 20230818 | 120400 | 3871935050 | 45200 | 45200 | 45200 | 45100 | 251 |
| 493 | 20230818 | 120300 | 3860596050 | 45200 | 45100 | 45200 | 45100 | 251 |
| 494 | 20230818 | 120200 | 3849254400 | 45150 | 45150 | 45150 | 45150 | 58 |
| 495 | 20230818 | 120100 | 3846635700 | 45150 | 45150 | 45150 | 45100 | 551 |
| 496 | 20230818 | 120000 | 3821762550 | 45150 | 45150 | 45150 | 45150 | 37 |
| 497 | 20230818 | 115900 | 3820092000 | 45150 | 45200 | 45200 | 45100 | 295 |
| 498 | 20230818 | 115800 | 3806758650 | 45200 | 45200 | 45200 | 45100 | 457 |
| 499 | 20230818 | 115700 | 3786118350 | 45200 | 45150 | 45200 | 45150 | 54 |
| 500 | 20230818 | 115600 | 3783680150 | 45200 | 45150 | 45200 | 45100 | 62 |
| 501 | 20230818 | 115500 | 3780880350 | 45200 | 45100 | 45200 | 45100 | 449 |
| 502 | 20230818 | 115400 | 3760602250 | 45050 | 45150 | 45150 | 45050 | 196 |
| 503 | 20230818 | 115300 | 3751766500 | 45150 | 45050 | 45250 | 45050 | 1231 |
| 504 | 20230818 | 115200 | 3696177350 | 45050 | 45100 | 45100 | 45050 | 141 |
| 505 | 20230818 | 115100 | 3689822100 | 45100 | 45100 | 45100 | 45000 | 104 |
| 506 | 20230818 | 115000 | 3685135650 | 45100 | 45100 | 45100 | 45050 | 220 |
| 507 | 20230818 | 114900 | 3675213700 | 45050 | 44950 | 45050 | 44950 | 200 |
| 508 | 20230818 | 114800 | 3666212950 | 44950 | 45050 | 45050 | 44950 | 449 |
| 509 | 20230818 | 114700 | 3646005150 | 45000 | 45000 | 45050 | 45000 | 60 |
| 510 | 20230818 | 114600 | 3643304900 | 45050 | 45000 | 45050 | 44950 | 139 |
| 511 | 20230818 | 114500 | 3637047750 | 45000 | 44950 | 45000 | 44950 | 181 |
| 512 | 20230818 | 114400 | 3628910850 | 44950 | 44900 | 44950 | 44900 | 108 |
| 513 | 20230818 | 114300 | 3624058400 | 44950 | 44950 | 45000 | 44950 | 90 |
| 514 | 20230818 | 114200 | 3620010250 | 45000 | 44900 | 45000 | 44850 | 410 |
| 515 | 20230818 | 114100 | 3601589200 | 44900 | 44950 | 44950 | 44900 | 86 |
| 516 | 20230818 | 114000 | 3597727600 | 44950 | 44900 | 44950 | 44850 | 385 |
| 517 | 20230818 | 113900 | 3580443300 | 44850 | 44950 | 44950 | 44850 | 75 |
| 518 | 20230818 | 113800 | 3577075750 | 44900 | 44900 | 44950 | 44900 | 80 |
| 519 | 20230818 | 113700 | 3573481050 | 44900 | 44950 | 44950 | 44850 | 757 |
| 520 | 20230818 | 113600 | 3539490150 | 44950 | 45000 | 45050 | 44900 | 154 |
| 521 | 20230818 | 113500 | 3532563700 | 45050 | 45000 | 45050 | 45000 | 143 |
| 522 | 20230818 | 113400 | 3526125950 | 45050 | 44950 | 45050 | 44950 | 206 |
| 523 | 20230818 | 113300 | 3516858550 | 44950 | 45000 | 45000 | 44950 | 109 |
| 524 | 20230818 | 113200 | 3511955700 | 44950 | 45000 | 45000 | 44950 | 241 |
| 525 | 20230818 | 113100 | 3501110750 | 45000 | 45000 | 45050 | 44950 | 137 |
| 526 | 20230818 | 113000 | 3494946800 | 45000 | 45050 | 45050 | 45000 | 92 |
| 527 | 20230818 | 112900 | 3490806100 | 45050 | 44950 | 45050 | 44900 | 217 |
| 528 | 20230818 | 112800 | 3481049350 | 45000 | 44950 | 45000 | 44950 | 251 |
| 529 | 20230818 | 112700 | 3469756500 | 44950 | 44950 | 44950 | 44900 | 53 |
| 530 | 20230818 | 112600 | 3467374200 | 44950 | 45000 | 45000 | 44900 | 108 |
| 531 | 20230818 | 112500 | 3462522600 | 45000 | 44900 | 45000 | 44900 | 470 |
| 532 | 20230818 | 112400 | 3441407100 | 44900 | 44850 | 44950 | 44800 | 235 |
| 533 | 20230818 | 112300 | 3430859750 | 44800 | 44900 | 44900 | 44800 | 451 |
| 534 | 20230818 | 112200 | 3410646600 | 44950 | 44900 | 44950 | 44850 | 143 |
| 535 | 20230818 | 112100 | 3404224800 | 44850 | 44800 | 44900 | 44750 | 402 |
| 536 | 20230818 | 112000 | 3386204650 | 44800 | 44900 | 44900 | 44750 | 555 |
| 537 | 20230818 | 111900 | 3361338600 | 44850 | 44950 | 44950 | 44850 | 437 |
| 538 | 20230818 | 111800 | 3341708750 | 44950 | 44950 | 44950 | 44900 | 85 |
| 539 | 20230818 | 111700 | 3337889000 | 44950 | 44950 | 44950 | 44900 | 199 |
| 540 | 20230818 | 111600 | 3328953150 | 44900 | 44900 | 44950 | 44850 | 266 |
| 541 | 20230818 | 111500 | 3317009550 | 44900 | 44950 | 45000 | 44900 | 203 |
| 542 | 20230818 | 111400 | 3307888250 | 44950 | 45000 | 45000 | 44900 | 92 |
| 543 | 20230818 | 111300 | 3303756900 | 44900 | 45050 | 45050 | 44900 | 1279 |
| 544 | 20230818 | 111200 | 3246252750 | 45050 | 45250 | 45250 | 45050 | 795 |
| 545 | 20230818 | 111100 | 3210362300 | 45250 | 45250 | 45250 | 45200 | 12 |
| 546 | 20230818 | 111000 | 3209819450 | 45250 | 45200 | 45250 | 45150 | 286 |
| 547 | 20230818 | 110900 | 3196892950 | 45200 | 45250 | 45250 | 45150 | 113 |
| 548 | 20230818 | 110800 | 3191787950 | 45200 | 45250 | 45250 | 45200 | 306 |
| 549 | 20230818 | 110700 | 3177946550 | 45200 | 45250 | 45250 | 45200 | 56 |
| 550 | 20230818 | 110600 | 3175412700 | 45250 | 45300 | 45300 | 45200 | 360 |
| 551 | 20230818 | 110500 | 3159112750 | 45300 | 45200 | 45300 | 45200 | 535 |
| 552 | 20230818 | 110400 | 3134903950 | 45200 | 45150 | 45200 | 45100 | 146 |
| 553 | 20230818 | 110300 | 3128311750 | 45150 | 45100 | 45150 | 45100 | 192 |
| 554 | 20230818 | 110200 | 3119650400 | 45100 | 45150 | 45150 | 45050 | 72 |
| 555 | 20230818 | 110100 | 3116405400 | 45150 | 45050 | 45150 | 45050 | 147 |
| 556 | 20230818 | 110000 | 3109777850 | 45050 | 45050 | 45100 | 45050 | 837 |
| 557 | 20230818 | 105900 | 3072070150 | 45100 | 45150 | 45150 | 45050 | 185 |
| 558 | 20230818 | 105800 | 3063728600 | 45150 | 45300 | 45300 | 45150 | 533 |
| 559 | 20230818 | 105700 | 3039630150 | 45250 | 45250 | 45250 | 45200 | 281 |
| 560 | 20230818 | 105600 | 3026915150 | 45250 | 45250 | 45300 | 45250 | 93 |
| 561 | 20230818 | 105500 | 3022706800 | 45300 | 45200 | 45300 | 45200 | 280 |
| 562 | 20230818 | 105400 | 3010032250 | 45250 | 45250 | 45250 | 45200 | 45 |
| 563 | 20230818 | 105300 | 3007997800 | 45200 | 45150 | 45200 | 45150 | 413 |
| 564 | 20230818 | 105200 | 2989333800 | 45150 | 45100 | 45150 | 45100 | 184 |
| 565 | 20230818 | 105100 | 2981026500 | 45100 | 45100 | 45150 | 45100 | 99 |
| 566 | 20230818 | 105000 | 2976561200 | 45100 | 45100 | 45150 | 45100 | 634 |
| 567 | 20230818 | 104900 | 2947939000 | 45100 | 45100 | 45150 | 45100 | 210 |
| 568 | 20230818 | 104800 | 2938465500 | 45050 | 45100 | 45100 | 45050 | 123 |
| 569 | 20230818 | 104700 | 2932923400 | 45050 | 44950 | 45050 | 44950 | 199 |
| 570 | 20230818 | 104600 | 2923968750 | 44950 | 44950 | 44950 | 44900 | 70 |
| 571 | 20230818 | 104500 | 2920822300 | 44950 | 45000 | 45050 | 44950 | 157 |
| 572 | 20230818 | 104400 | 2913758400 | 44950 | 44950 | 45000 | 44950 | 402 |
| 573 | 20230818 | 104300 | 2895675500 | 44950 | 44900 | 45000 | 44900 | 138 |
| 574 | 20230818 | 104200 | 2889474150 | 44850 | 44900 | 44950 | 44850 | 217 |
| 575 | 20230818 | 104100 | 2879731300 | 44850 | 45000 | 45000 | 44850 | 514 |
| 576 | 20230818 | 104000 | 2856622550 | 45000 | 45000 | 45050 | 45000 | 242 |
| 577 | 20230818 | 103900 | 2845727600 | 45050 | 45000 | 45050 | 44950 | 149 |
| 578 | 20230818 | 103800 | 2839022400 | 44950 | 45100 | 45100 | 44950 | 334 |
| 579 | 20230818 | 103700 | 2823980700 | 45100 | 45250 | 45250 | 45100 | 332 |
| 580 | 20230818 | 103600 | 2808978450 | 45200 | 45200 | 45250 | 45200 | 235 |
| 581 | 20230818 | 103500 | 2798344950 | 45250 | 45300 | 45300 | 45200 | 720 |
| 582 | 20230818 | 103400 | 2765787750 | 45250 | 45400 | 45400 | 45250 | 371 |
| 583 | 20230818 | 103300 | 2748965650 | 45450 | 45600 | 45600 | 45400 | 1042 |
| 584 | 20230818 | 103200 | 2701558900 | 45600 | 45650 | 45650 | 45550 | 632 |
| 585 | 20230818 | 103100 | 2672728650 | 45650 | 45600 | 45650 | 45550 | 1023 |
| 586 | 20230818 | 103000 | 2626071800 | 45650 | 45600 | 45650 | 45600 | 362 |
| 587 | 20230818 | 102900 | 2609556050 | 45600 | 45600 | 45600 | 45550 | 1107 |
| 588 | 20230818 | 102800 | 2559079200 | 45600 | 45500 | 45600 | 45500 | 475 |
| 589 | 20230818 | 102700 | 2537433900 | 45500 | 45400 | 45500 | 45400 | 469 |
| 590 | 20230818 | 102600 | 2516112050 | 45350 | 45550 | 45600 | 45350 | 566 |
| 591 | 20230818 | 102500 | 2490336950 | 45600 | 45450 | 45600 | 45400 | 1121 |
| 592 | 20230818 | 102400 | 2439372550 | 45400 | 45350 | 45400 | 45300 | 346 |
| 593 | 20230818 | 102300 | 2423676450 | 45350 | 45250 | 45350 | 45200 | 319 |
| 594 | 20230818 | 102200 | 2409234350 | 45200 | 45400 | 45400 | 45200 | 851 |
| 595 | 20230818 | 102100 | 2370693750 | 45450 | 45550 | 45550 | 45400 | 1035 |
| 596 | 20230818 | 102000 | 2323603950 | 45550 | 45500 | 45550 | 45450 | 648 |
| 597 | 20230818 | 101900 | 2294127200 | 45550 | 45400 | 45550 | 45400 | 773 |
| 598 | 20230818 | 101800 | 2258959150 | 45350 | 45350 | 45400 | 45350 | 340 |
| 599 | 20230818 | 101700 | 2243527250 | 45300 | 45350 | 45500 | 45300 | 647 |
| 600 | 20230818 | 101600 | 2214131750 | 45400 | 45350 | 45400 | 45300 | 1279 |
| 601 | 20230818 | 101500 | 2156120750 | 45350 | 45450 | 45450 | 45350 | 365 |
| 602 | 20230818 | 101400 | 2139541250 | 45450 | 45550 | 45700 | 45400 | 3170 |
| 603 | 20230818 | 101300 | 1995068400 | 45550 | 45550 | 45600 | 45500 | 591 |
| 604 | 20230818 | 101200 | 1968149950 | 45550 | 45600 | 45650 | 45550 | 1399 |
| 605 | 20230818 | 101100 | 1904320300 | 45600 | 45500 | 45600 | 45450 | 1200 |
| 606 | 20230818 | 101000 | 1849672150 | 45500 | 45350 | 45500 | 45350 | 962 |
| 607 | 20230818 | 100900 | 1805925800 | 45400 | 45350 | 45400 | 45350 | 731 |
| 608 | 20230818 | 100800 | 1772748650 | 45400 | 45300 | 45400 | 45150 | 985 |
| 609 | 20230818 | 100700 | 1728160600 | 45300 | 45100 | 45300 | 45100 | 2333 |
| 610 | 20230818 | 100600 | 1622686650 | 45100 | 45000 | 45100 | 44950 | 782 |
| 611 | 20230818 | 100500 | 1587450000 | 45050 | 44850 | 45050 | 44850 | 1053 |
| 612 | 20230818 | 100400 | 1540050500 | 44850 | 44750 | 44850 | 44750 | 564 |
| 613 | 20230818 | 100300 | 1514787500 | 44700 | 44900 | 44900 | 44700 | 1538 |
| 614 | 20230818 | 100200 | 1445952350 | 44900 | 44900 | 45050 | 44800 | 2205 |
| 615 | 20230818 | 100100 | 1346866850 | 44950 | 44850 | 44950 | 44850 | 461 |
| 616 | 20230818 | 100000 | 1326180600 | 44850 | 44850 | 44850 | 44750 | 275 |
| 617 | 20230818 | 095900 | 1313862450 | 44750 | 44850 | 44850 | 44750 | 1015 |
| 618 | 20230818 | 095800 | 1268419100 | 44800 | 44800 | 44800 | 44700 | 446 |
| 619 | 20230818 | 095700 | 1248453950 | 44800 | 44750 | 44800 | 44750 | 27 |
| 620 | 20230818 | 095600 | 1247244500 | 44850 | 44850 | 44900 | 44750 | 758 |
| 621 | 20230818 | 095500 | 1213272250 | 44850 | 44900 | 44900 | 44850 | 187 |
| 622 | 20230818 | 095400 | 1204884000 | 44900 | 44800 | 44900 | 44800 | 298 |
| 623 | 20230818 | 095300 | 1191518950 | 44800 | 44800 | 44850 | 44800 | 132 |
| 624 | 20230818 | 095200 | 1185601350 | 44850 | 44800 | 44850 | 44800 | 272 |
| 625 | 20230818 | 095100 | 1173415650 | 44800 | 44700 | 44800 | 44700 | 199 |
| 626 | 20230818 | 095000 | 1164507400 | 44700 | 44700 | 44750 | 44700 | 418 |
| 627 | 20230818 | 094900 | 1145822700 | 44750 | 44750 | 44800 | 44700 | 105 |
| 628 | 20230818 | 094800 | 1141124900 | 44750 | 44750 | 44800 | 44700 | 290 |
| 629 | 20230818 | 094700 | 1128152150 | 44750 | 44650 | 44750 | 44650 | 632 |
| 630 | 20230818 | 094600 | 1099897400 | 44700 | 44600 | 44700 | 44600 | 198 |
| 631 | 20230818 | 094500 | 1091062300 | 44650 | 44700 | 44700 | 44600 | 353 |
| 632 | 20230818 | 094400 | 1075292850 | 44700 | 44700 | 44700 | 44700 | 33 |
| 633 | 20230818 | 094300 | 1073817750 | 44700 | 44750 | 44800 | 44650 | 516 |
| 634 | 20230818 | 094200 | 1050733000 | 44700 | 44650 | 44700 | 44650 | 252 |
| 635 | 20230818 | 094100 | 1039472200 | 44650 | 44550 | 44650 | 44500 | 275 |
| 636 | 20230818 | 094000 | 1027217650 | 44500 | 44400 | 44550 | 44400 | 965 |
| 637 | 20230818 | 093900 | 984317250 | 44450 | 44400 | 44500 | 44400 | 648 |
| 638 | 20230818 | 093800 | 955531000 | 44350 | 44400 | 44400 | 44350 | 84 |
| 639 | 20230818 | 093700 | 951804750 | 44400 | 44350 | 44400 | 44350 | 61 |
| 640 | 20230818 | 093600 | 949098450 | 44350 | 44350 | 44350 | 44350 | 230 |
| 641 | 20230818 | 093500 | 938897950 | 44400 | 44350 | 44400 | 44350 | 151 |
| 642 | 20230818 | 093400 | 932200850 | 44400 | 44400 | 44400 | 44350 | 29 |
| 643 | 20230818 | 093300 | 930914200 | 44400 | 44400 | 44400 | 44350 | 356 |
| 644 | 20230818 | 093200 | 915115300 | 44400 | 44400 | 44450 | 44400 | 189 |
| 645 | 20230818 | 093100 | 906722300 | 44400 | 44500 | 44500 | 44400 | 320 |
| 646 | 20230818 | 093000 | 892499750 | 44450 | 44500 | 44500 | 44450 | 70 |
| 647 | 20230818 | 092900 | 889387500 | 44450 | 44450 | 44500 | 44450 | 75 |
| 648 | 20230818 | 092800 | 886052150 | 44500 | 44550 | 44550 | 44500 | 268 |
| 649 | 20230818 | 092700 | 874125950 | 44550 | 44550 | 44550 | 44500 | 73 |
| 650 | 20230818 | 092600 | 870873850 | 44550 | 44550 | 44550 | 44500 | 112 |
| 651 | 20230818 | 092500 | 865886800 | 44550 | 44450 | 44550 | 44450 | 672 |
| 652 | 20230818 | 092400 | 835980750 | 44450 | 44450 | 44450 | 44400 | 233 |
| 653 | 20230818 | 092300 | 825624150 | 44450 | 44400 | 44450 | 44400 | 62 |
| 654 | 20230818 | 092200 | 822871250 | 44450 | 44350 | 44450 | 44350 | 810 |
| 655 | 20230818 | 092100 | 786882050 | 44350 | 44300 | 44350 | 44300 | 35 |
| 656 | 20230818 | 092000 | 785331000 | 44400 | 44400 | 44400 | 44300 | 600 |
| 657 | 20230818 | 091900 | 758733500 | 44300 | 44400 | 44450 | 44300 | 296 |
| 658 | 20230818 | 091800 | 745594400 | 44350 | 44450 | 44450 | 44350 | 511 |
| 659 | 20230818 | 091700 | 722905400 | 44450 | 44400 | 44500 | 44400 | 584 |
| 660 | 20230818 | 091600 | 696945650 | 44400 | 44300 | 44400 | 44300 | 294 |
| 661 | 20230818 | 091500 | 683911950 | 44350 | 44500 | 44500 | 44350 | 334 |
| 662 | 20230818 | 091400 | 669087650 | 44500 | 44400 | 44500 | 44350 | 803 |
| 663 | 20230818 | 091300 | 633414850 | 44400 | 44450 | 44500 | 44400 | 924 |
| 664 | 20230818 | 091200 | 592357750 | 44400 | 44650 | 44650 | 44400 | 519 |
| 665 | 20230818 | 091100 | 569254700 | 44600 | 44350 | 44600 | 44350 | 1185 |
| 666 | 20230818 | 091000 | 516558800 | 44350 | 44550 | 44600 | 44250 | 2830 |
| 667 | 20230818 | 090900 | 390850850 | 44600 | 44500 | 44600 | 44500 | 369 |
| 668 | 20230818 | 090800 | 374415150 | 44600 | 44500 | 44650 | 44500 | 759 |
| 669 | 20230818 | 090700 | 340622700 | 44600 | 44600 | 44650 | 44500 | 587 |
| 670 | 20230818 | 090600 | 314458150 | 44600 | 44600 | 44600 | 44500 | 716 |
| 671 | 20230818 | 090500 | 282557600 | 44650 | 44500 | 44700 | 44500 | 317 |
| 672 | 20230818 | 090400 | 268422200 | 44500 | 44450 | 44800 | 44450 | 565 |
| 673 | 20230818 | 090300 | 243275400 | 44400 | 44850 | 44950 | 44400 | 493 |
| 674 | 20230818 | 090200 | 221283350 | 44900 | 44500 | 44900 | 44400 | 1421 |
| 675 | 20230818 | 090100 | 157874600 | 44450 | 44400 | 44600 | 44300 | 1132 |
| 676 | 20230818 | 090000 | 107603200 | 44300 | 44600 | 44600 | 44300 | 2408 |