37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 202200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 10009 |
| 3 | 20230818 | 202100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20230818 | 202000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20230818 | 201900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20230818 | 201800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20230818 | 201700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20230818 | 201600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20230818 | 201500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20230818 | 201400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20230818 | 201300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20230818 | 201200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20230818 | 201100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20230818 | 201000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20230818 | 200900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20230818 | 200800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20230818 | 200700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20230818 | 200600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20230818 | 200500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20230818 | 200400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20230818 | 200300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20230818 | 200200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20230818 | 200100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20230818 | 200000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20230818 | 195900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20230818 | 195800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20230818 | 195700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20230818 | 195600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20230818 | 195500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20230818 | 195400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20230818 | 195300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20230818 | 195200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 10009 |
| 33 | 20230818 | 195100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20230818 | 195000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20230818 | 194900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20230818 | 194800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20230818 | 194700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20230818 | 194600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20230818 | 194500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20230818 | 194400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20230818 | 194300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20230818 | 194200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20230818 | 194100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20230818 | 194000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20230818 | 193900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20230818 | 193800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20230818 | 193700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20230818 | 193600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20230818 | 193500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20230818 | 193400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20230818 | 193300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20230818 | 193200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20230818 | 193100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20230818 | 193000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20230818 | 192900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20230818 | 192800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20230818 | 192700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20230818 | 192600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20230818 | 192500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20230818 | 192400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20230818 | 192300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20230818 | 192200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 10009 |
| 63 | 20230818 | 192100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20230818 | 192000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20230818 | 191900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20230818 | 191800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20230818 | 191700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20230818 | 191600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20230818 | 191500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20230818 | 191400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20230818 | 191300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20230818 | 191200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20230818 | 191100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20230818 | 191000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20230818 | 190900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20230818 | 190800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20230818 | 190700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20230818 | 190600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20230818 | 190500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20230818 | 190400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20230818 | 190300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20230818 | 190200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20230818 | 190100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20230818 | 190000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20230818 | 185900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20230818 | 185800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20230818 | 185700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20230818 | 185600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20230818 | 185500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20230818 | 185400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20230818 | 185300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20230818 | 185200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 10009 |
| 93 | 20230818 | 185100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20230818 | 185000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20230818 | 184900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20230818 | 184800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20230818 | 184700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20230818 | 184600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20230818 | 184500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20230818 | 184400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20230818 | 184300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20230818 | 184200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20230818 | 184100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20230818 | 184000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20230818 | 183900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20230818 | 183800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20230818 | 183700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20230818 | 183600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20230818 | 183500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20230818 | 183400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20230818 | 183300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20230818 | 183200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20230818 | 183100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20230818 | 183000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20230818 | 182900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20230818 | 182800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20230818 | 182700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20230818 | 182600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20230818 | 182500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20230818 | 182400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20230818 | 182300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20230818 | 182200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 10009 |
| 123 | 20230818 | 182100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20230818 | 182000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20230818 | 181900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20230818 | 181800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20230818 | 181700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20230818 | 181600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20230818 | 181500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20230818 | 181400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20230818 | 181300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20230818 | 181200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20230818 | 181100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20230818 | 181000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20230818 | 180900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20230818 | 180800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20230818 | 180700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20230818 | 180600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20230818 | 180500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20230818 | 180400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20230818 | 180300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20230818 | 180200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20230818 | 180100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20230818 | 180000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20230818 | 175900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20230818 | 175800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20230818 | 175700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20230818 | 175600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20230818 | 175500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20230818 | 175400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20230818 | 175300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20230818 | 175200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 10009 |
| 153 | 20230818 | 175100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20230818 | 175000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20230818 | 174900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20230818 | 174800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20230818 | 174700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20230818 | 174600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20230818 | 174500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20230818 | 174400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20230818 | 174300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20230818 | 174200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20230818 | 174100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20230818 | 174000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20230818 | 173900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20230818 | 173800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20230818 | 173700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20230818 | 173600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20230818 | 173500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20230818 | 173400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20230818 | 173300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20230818 | 173200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20230818 | 173100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20230818 | 173000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20230818 | 172900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20230818 | 172800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20230818 | 172700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20230818 | 172600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20230818 | 172500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20230818 | 172400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20230818 | 172300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20230818 | 172200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 10009 |
| 183 | 20230818 | 172100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20230818 | 172000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20230818 | 171900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20230818 | 171800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20230818 | 171700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20230818 | 171600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20230818 | 171500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 190 | 20230818 | 171400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20230818 | 171300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20230818 | 171200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20230818 | 171100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20230818 | 171000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20230818 | 170900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20230818 | 170800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20230818 | 170700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20230818 | 170600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20230818 | 170500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20230818 | 170400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20230818 | 170300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20230818 | 170200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20230818 | 170100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20230818 | 170000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20230818 | 165900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20230818 | 165800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20230818 | 165700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20230818 | 165600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20230818 | 165500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20230818 | 165400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20230818 | 165300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20230818 | 165200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 10009 |
| 213 | 20230818 | 165100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20230818 | 165000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20230818 | 164900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 216 | 20230818 | 164800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 217 | 20230818 | 164700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 218 | 20230818 | 164600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 219 | 20230818 | 164500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 220 | 20230818 | 164400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 221 | 20230818 | 164300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 222 | 20230818 | 164200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 223 | 20230818 | 164100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 224 | 20230818 | 164000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 225 | 20230818 | 163900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 226 | 20230818 | 163800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 227 | 20230818 | 163700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 228 | 20230818 | 163600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 229 | 20230818 | 163500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 230 | 20230818 | 163400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 231 | 20230818 | 163300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 232 | 20230818 | 163200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 233 | 20230818 | 163100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 234 | 20230818 | 163000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 235 | 20230818 | 162900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 236 | 20230818 | 162800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 237 | 20230818 | 162700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 238 | 20230818 | 162600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 239 | 20230818 | 162500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 240 | 20230818 | 162400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 241 | 20230818 | 162300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 242 | 20230818 | 162200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 10009 |
| 243 | 20230818 | 162100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 244 | 20230818 | 162000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 245 | 20230818 | 161900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 246 | 20230818 | 161800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 247 | 20230818 | 161700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 248 | 20230818 | 161600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 249 | 20230818 | 161500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 250 | 20230818 | 161400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 251 | 20230818 | 161300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 252 | 20230818 | 161200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 253 | 20230818 | 161100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 254 | 20230818 | 161000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 255 | 20230818 | 160900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 256 | 20230818 | 160800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 257 | 20230818 | 160700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 258 | 20230818 | 160600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 259 | 20230818 | 160500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 260 | 20230818 | 160400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 261 | 20230818 | 160300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 262 | 20230818 | 160200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 263 | 20230818 | 160100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 264 | 20230818 | 160000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 265 | 20230818 | 155900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 266 | 20230818 | 155800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 267 | 20230818 | 155700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 268 | 20230818 | 155600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 269 | 20230818 | 155500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 270 | 20230818 | 155400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 271 | 20230818 | 155300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 272 | 20230818 | 155200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 10009 |
| 273 | 20230818 | 155100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 274 | 20230818 | 155000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 275 | 20230818 | 154900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 276 | 20230818 | 154800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 277 | 20230818 | 154700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 278 | 20230818 | 154600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 279 | 20230818 | 154500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 280 | 20230818 | 154400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 281 | 20230818 | 154300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 282 | 20230818 | 154200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 283 | 20230818 | 154100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 284 | 20230818 | 154000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 285 | 20230818 | 153900 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 286 | 20230818 | 153800 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 287 | 20230818 | 153700 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 288 | 20230818 | 153600 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 289 | 20230818 | 153500 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 290 | 20230818 | 153400 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 291 | 20230818 | 153300 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 292 | 20230818 | 153200 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 293 | 20230818 | 153100 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 294 | 20230818 | 153000 | 11045242250 | 31950 | 31950 | 31950 | 31950 | 10009 |
| 295 | 20230818 | 152900 | 10725454700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 296 | 20230818 | 152800 | 10725454700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 297 | 20230818 | 152700 | 10725454700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 298 | 20230818 | 152600 | 10725454700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 299 | 20230818 | 152500 | 10725454700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 300 | 20230818 | 152400 | 10725454700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 301 | 20230818 | 152300 | 10725454700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 302 | 20230818 | 152200 | 10725454700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 303 | 20230818 | 152100 | 10725454700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 304 | 20230818 | 152000 | 10725454700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 305 | 20230818 | 151900 | 10725454700 | 31900 | 31900 | 31950 | 31900 | 679 |
| 306 | 20230818 | 151800 | 10703781600 | 31900 | 31900 | 31900 | 31850 | 504 |
| 307 | 20230818 | 151700 | 10687728700 | 31900 | 31900 | 31900 | 31850 | 1217 |
| 308 | 20230818 | 151600 | 10648950850 | 31900 | 31950 | 31950 | 31850 | 1311 |
| 309 | 20230818 | 151500 | 10607152400 | 31900 | 31950 | 31950 | 31900 | 973 |
| 310 | 20230818 | 151400 | 10576106500 | 31950 | 31950 | 31950 | 31900 | 925 |
| 311 | 20230818 | 151300 | 10546597100 | 31950 | 31900 | 31950 | 31850 | 564 |
| 312 | 20230818 | 151200 | 10528601650 | 31900 | 31900 | 31900 | 31850 | 674 |
| 313 | 20230818 | 151100 | 10507133100 | 31800 | 31800 | 32000 | 31750 | 2737 |
| 314 | 20230818 | 151000 | 10420017800 | 31850 | 31900 | 31900 | 31800 | 776 |
| 315 | 20230818 | 150900 | 10395303000 | 31900 | 31950 | 31950 | 31850 | 1240 |
| 316 | 20230818 | 150800 | 10355760850 | 31950 | 31950 | 31950 | 31900 | 496 |
| 317 | 20230818 | 150700 | 10339930500 | 31900 | 31950 | 31950 | 31900 | 949 |
| 318 | 20230818 | 150600 | 10309651550 | 31950 | 31900 | 31950 | 31900 | 885 |
| 319 | 20230818 | 150500 | 10281415450 | 31900 | 31900 | 32000 | 31900 | 1282 |
| 320 | 20230818 | 150400 | 10240467750 | 31900 | 31950 | 32000 | 31900 | 690 |
| 321 | 20230818 | 150300 | 10218438400 | 31950 | 32000 | 32000 | 31900 | 728 |
| 322 | 20230818 | 150200 | 10195181100 | 32000 | 31900 | 32000 | 31900 | 850 |
| 323 | 20230818 | 150100 | 10168044350 | 31900 | 32050 | 32050 | 31900 | 1087 |
| 324 | 20230818 | 150000 | 10133330950 | 32050 | 31950 | 32050 | 31950 | 2141 |
| 325 | 20230818 | 145900 | 10064806150 | 31950 | 32000 | 32000 | 31950 | 329 |
| 326 | 20230818 | 145800 | 10054280400 | 32000 | 32000 | 32000 | 31950 | 139 |
| 327 | 20230818 | 145700 | 10049835600 | 31950 | 32000 | 32000 | 31950 | 553 |
| 328 | 20230818 | 145600 | 10032140550 | 32000 | 32000 | 32000 | 31950 | 419 |
| 329 | 20230818 | 145500 | 10018733500 | 32000 | 31950 | 32000 | 31950 | 76 |
| 330 | 20230818 | 145400 | 10016302450 | 32000 | 32000 | 32000 | 31950 | 148 |
| 331 | 20230818 | 145300 | 10011566700 | 32000 | 32000 | 32000 | 31950 | 147 |
| 332 | 20230818 | 145200 | 10006863700 | 32000 | 32000 | 32000 | 31950 | 106 |
| 333 | 20230818 | 145100 | 10003472900 | 31950 | 32000 | 32000 | 31950 | 158 |
| 334 | 20230818 | 145000 | 9998418100 | 31950 | 32050 | 32050 | 31950 | 719 |
| 335 | 20230818 | 144900 | 9975400750 | 32050 | 32000 | 32050 | 32000 | 355 |
| 336 | 20230818 | 144800 | 9964038250 | 32000 | 32000 | 32000 | 31950 | 129 |
| 337 | 20230818 | 144700 | 9959911200 | 32000 | 32000 | 32000 | 31950 | 210 |
| 338 | 20230818 | 144600 | 9953192950 | 31950 | 32000 | 32000 | 31950 | 251 |
| 339 | 20230818 | 144500 | 9945172250 | 32000 | 32000 | 32000 | 31950 | 646 |
| 340 | 20230818 | 144400 | 9924517200 | 32000 | 31950 | 32000 | 31950 | 293 |
| 341 | 20230818 | 144300 | 9915142150 | 32000 | 32000 | 32000 | 31950 | 427 |
| 342 | 20230818 | 144200 | 9901488100 | 32000 | 32000 | 32000 | 31950 | 174 |
| 343 | 20230818 | 144100 | 9895921050 | 31950 | 32000 | 32000 | 31950 | 385 |
| 344 | 20230818 | 144000 | 9883607000 | 32000 | 32000 | 32000 | 31950 | 75 |
| 345 | 20230818 | 143900 | 9881209000 | 32000 | 32000 | 32000 | 31950 | 265 |
| 346 | 20230818 | 143800 | 9872730450 | 32000 | 32000 | 32000 | 31950 | 427 |
| 347 | 20230818 | 143700 | 9859066700 | 32000 | 32000 | 32000 | 31950 | 641 |
| 348 | 20230818 | 143600 | 9838557000 | 32000 | 32000 | 32000 | 31950 | 101 |
| 349 | 20230818 | 143500 | 9835326100 | 32000 | 32000 | 32000 | 31950 | 284 |
| 350 | 20230818 | 143400 | 9826239300 | 32000 | 32000 | 32000 | 31950 | 129 |
| 351 | 20230818 | 143300 | 9822113550 | 32000 | 31950 | 32000 | 31950 | 202 |
| 352 | 20230818 | 143200 | 9815650500 | 32000 | 31950 | 32000 | 31950 | 670 |
| 353 | 20230818 | 143100 | 9794242250 | 31950 | 31950 | 31950 | 31900 | 77 |
| 354 | 20230818 | 143000 | 9791783200 | 31950 | 31950 | 31950 | 31900 | 40 |
| 355 | 20230818 | 142900 | 9790506250 | 31900 | 31900 | 31950 | 31900 | 343 |
| 356 | 20230818 | 142800 | 9779548400 | 31950 | 31900 | 31950 | 31850 | 351 |
| 357 | 20230818 | 142700 | 9768343850 | 31950 | 32000 | 32000 | 31900 | 440 |
| 358 | 20230818 | 142600 | 9754288650 | 31950 | 31900 | 31950 | 31850 | 1002 |
| 359 | 20230818 | 142500 | 9722320650 | 31900 | 31900 | 31900 | 31850 | 362 |
| 360 | 20230818 | 142400 | 9710781300 | 31900 | 31900 | 31900 | 31850 | 854 |
| 361 | 20230818 | 142300 | 9683570700 | 31900 | 31900 | 31900 | 31850 | 244 |
| 362 | 20230818 | 142200 | 9675789250 | 31850 | 31900 | 31900 | 31850 | 101 |
| 363 | 20230818 | 142100 | 9672568300 | 31900 | 31900 | 31900 | 31850 | 403 |
| 364 | 20230818 | 142000 | 9659728750 | 31900 | 31900 | 31900 | 31850 | 88 |
| 365 | 20230818 | 141900 | 9656924200 | 31900 | 31750 | 31900 | 31750 | 1885 |
| 366 | 20230818 | 141800 | 9596940000 | 31750 | 31800 | 31850 | 31750 | 1629 |
| 367 | 20230818 | 141700 | 9545172800 | 31850 | 31850 | 31900 | 31800 | 1736 |
| 368 | 20230818 | 141600 | 9489879050 | 31900 | 31900 | 31900 | 31850 | 682 |
| 369 | 20230818 | 141500 | 9468124200 | 31900 | 31900 | 31900 | 31850 | 70 |
| 370 | 20230818 | 141400 | 9465892450 | 31900 | 31900 | 31900 | 31850 | 194 |
| 371 | 20230818 | 141300 | 9459712700 | 31900 | 31850 | 31900 | 31800 | 1921 |
| 372 | 20230818 | 141200 | 9398490300 | 31850 | 31950 | 31950 | 31850 | 3820 |
| 373 | 20230818 | 141100 | 9276609250 | 32000 | 32000 | 32000 | 31950 | 118 |
| 374 | 20230818 | 141000 | 9272838450 | 31950 | 32050 | 32050 | 31950 | 2375 |
| 375 | 20230818 | 140900 | 9196847300 | 32000 | 32050 | 32050 | 32000 | 611 |
| 376 | 20230818 | 140800 | 9177292050 | 32050 | 32050 | 32050 | 32000 | 47 |
| 377 | 20230818 | 140700 | 9175786650 | 32000 | 32100 | 32100 | 32000 | 1423 |
| 378 | 20230818 | 140600 | 9130178550 | 32100 | 32100 | 32100 | 32050 | 337 |
| 379 | 20230818 | 140500 | 9119361950 | 32100 | 32100 | 32100 | 32050 | 120 |
| 380 | 20230818 | 140400 | 9115510800 | 32100 | 32100 | 32100 | 32050 | 52 |
| 381 | 20230818 | 140300 | 9113841800 | 32050 | 32100 | 32100 | 32050 | 377 |
| 382 | 20230818 | 140200 | 9101756000 | 32100 | 32100 | 32100 | 32050 | 734 |
| 383 | 20230818 | 140100 | 9078209700 | 32100 | 32100 | 32100 | 32050 | 102 |
| 384 | 20230818 | 140000 | 9074936500 | 32100 | 32050 | 32100 | 32050 | 289 |
| 385 | 20230818 | 135900 | 9065660550 | 32100 | 32100 | 32100 | 32100 | 19 |
| 386 | 20230818 | 135800 | 9065050650 | 32100 | 32100 | 32100 | 32050 | 448 |
| 387 | 20230818 | 135700 | 9050676800 | 32050 | 32100 | 32100 | 32000 | 810 |
| 388 | 20230818 | 135600 | 9024715700 | 32100 | 32050 | 32100 | 32000 | 4366 |
| 389 | 20230818 | 135500 | 8884785550 | 32050 | 32000 | 32050 | 32000 | 278 |
| 390 | 20230818 | 135400 | 8875887750 | 32050 | 32050 | 32050 | 32000 | 32 |
| 391 | 20230818 | 135300 | 8874863100 | 32000 | 32100 | 32100 | 32000 | 1390 |
| 392 | 20230818 | 135200 | 8830340200 | 32100 | 32100 | 32100 | 32050 | 209 |
| 393 | 20230818 | 135100 | 8823640300 | 32100 | 32150 | 32150 | 32050 | 2755 |
| 394 | 20230818 | 135000 | 8735229200 | 32150 | 32150 | 32150 | 32100 | 295 |
| 395 | 20230818 | 134900 | 8725750100 | 32100 | 32100 | 32150 | 32100 | 294 |
| 396 | 20230818 | 134800 | 8716308200 | 32150 | 32150 | 32150 | 32100 | 277 |
| 397 | 20230818 | 134700 | 8707412650 | 32150 | 32150 | 32150 | 32100 | 798 |
| 398 | 20230818 | 134600 | 8681777550 | 32150 | 32150 | 32150 | 32100 | 205 |
| 399 | 20230818 | 134500 | 8675187050 | 32150 | 32100 | 32150 | 32100 | 101 |
| 400 | 20230818 | 134400 | 8671940950 | 32100 | 32150 | 32150 | 32100 | 496 |
| 401 | 20230818 | 134300 | 8655995800 | 32150 | 32100 | 32150 | 32100 | 64 |
| 402 | 20230818 | 134200 | 8653938750 | 32100 | 32150 | 32150 | 32100 | 196 |
| 403 | 20230818 | 134100 | 8647643750 | 32150 | 32150 | 32150 | 32100 | 271 |
| 404 | 20230818 | 134000 | 8638936850 | 32150 | 32200 | 32200 | 32100 | 1470 |
| 405 | 20230818 | 133900 | 8591676550 | 32200 | 32200 | 32200 | 32150 | 143 |
| 406 | 20230818 | 133800 | 8587072550 | 32200 | 32250 | 32250 | 32200 | 1581 |
| 407 | 20230818 | 133700 | 8536163700 | 32250 | 32200 | 32250 | 32200 | 651 |
| 408 | 20230818 | 133600 | 8515199800 | 32250 | 32250 | 32250 | 32200 | 1504 |
| 409 | 20230818 | 133500 | 8466698250 | 32300 | 32350 | 32350 | 32250 | 1980 |
| 410 | 20230818 | 133400 | 8402736250 | 32350 | 32350 | 32350 | 32300 | 999 |
| 411 | 20230818 | 133300 | 8370418850 | 32350 | 32350 | 32350 | 32300 | 103 |
| 412 | 20230818 | 133200 | 8367087050 | 32350 | 32350 | 32350 | 32300 | 621 |
| 413 | 20230818 | 133100 | 8346998150 | 32350 | 32350 | 32350 | 32300 | 176 |
| 414 | 20230818 | 133000 | 8341305600 | 32350 | 32350 | 32350 | 32350 | 528 |
| 415 | 20230818 | 132900 | 8324224800 | 32350 | 32350 | 32350 | 32300 | 50 |
| 416 | 20230818 | 132800 | 8322607550 | 32350 | 32350 | 32350 | 32300 | 759 |
| 417 | 20230818 | 132700 | 8298055600 | 32350 | 32300 | 32350 | 32300 | 826 |
| 418 | 20230818 | 132600 | 8271371350 | 32300 | 32300 | 32300 | 32250 | 298 |
| 419 | 20230818 | 132500 | 8261746200 | 32300 | 32300 | 32300 | 32250 | 134 |
| 420 | 20230818 | 132400 | 8257418250 | 32300 | 32300 | 32300 | 32250 | 304 |
| 421 | 20230818 | 132300 | 8247604050 | 32250 | 32300 | 32300 | 32250 | 174 |
| 422 | 20230818 | 132200 | 8241988150 | 32300 | 32250 | 32300 | 32200 | 987 |
| 423 | 20230818 | 132100 | 8210157950 | 32250 | 32200 | 32250 | 32200 | 320 |
| 424 | 20230818 | 132000 | 8199838550 | 32250 | 32250 | 32250 | 32200 | 195 |
| 425 | 20230818 | 131900 | 8193550650 | 32300 | 32200 | 32300 | 32200 | 292 |
| 426 | 20230818 | 131800 | 8184130400 | 32250 | 32300 | 32350 | 32200 | 2715 |
| 427 | 20230818 | 131700 | 8096522700 | 32350 | 32350 | 32350 | 32300 | 411 |
| 428 | 20230818 | 131600 | 8083231800 | 32350 | 32350 | 32350 | 32300 | 283 |
| 429 | 20230818 | 131500 | 8074077900 | 32350 | 32300 | 32350 | 32300 | 430 |
| 430 | 20230818 | 131400 | 8060168800 | 32350 | 32350 | 32350 | 32300 | 2118 |
| 431 | 20230818 | 131300 | 7991697050 | 32350 | 32300 | 32350 | 32300 | 419 |
| 432 | 20230818 | 131200 | 7978143600 | 32300 | 32350 | 32350 | 32300 | 522 |
| 433 | 20230818 | 131100 | 7961267250 | 32350 | 32350 | 32350 | 32300 | 121 |
| 434 | 20230818 | 131000 | 7957354100 | 32350 | 32300 | 32350 | 32300 | 1642 |
| 435 | 20230818 | 130900 | 7904304200 | 32300 | 32300 | 32300 | 32250 | 212 |
| 436 | 20230818 | 130800 | 7897456850 | 32300 | 32300 | 32300 | 32250 | 364 |
| 437 | 20230818 | 130700 | 7885699900 | 32300 | 32300 | 32300 | 32300 | 234 |
| 438 | 20230818 | 130600 | 7878141700 | 32250 | 32250 | 32300 | 32250 | 161 |
| 439 | 20230818 | 130500 | 7872942150 | 32250 | 32250 | 32300 | 32250 | 385 |
| 440 | 20230818 | 130400 | 7860514100 | 32300 | 32300 | 32300 | 32250 | 259 |
| 441 | 20230818 | 130300 | 7852149200 | 32250 | 32300 | 32300 | 32250 | 357 |
| 442 | 20230818 | 130200 | 7840624300 | 32300 | 32300 | 32300 | 32250 | 176 |
| 443 | 20230818 | 130100 | 7834939750 | 32300 | 32250 | 32300 | 32250 | 238 |
| 444 | 20230818 | 130000 | 7827253500 | 32300 | 32250 | 32300 | 32250 | 179 |
| 445 | 20230818 | 125900 | 7821475650 | 32300 | 32250 | 32300 | 32250 | 462 |
| 446 | 20230818 | 125800 | 7806569450 | 32250 | 32300 | 32300 | 32250 | 458 |
| 447 | 20230818 | 125700 | 7791776100 | 32300 | 32300 | 32300 | 32250 | 154 |
| 448 | 20230818 | 125600 | 7786803550 | 32300 | 32300 | 32300 | 32250 | 214 |
| 449 | 20230818 | 125500 | 7779891450 | 32300 | 32300 | 32300 | 32250 | 516 |
| 450 | 20230818 | 125400 | 7763232550 | 32250 | 32250 | 32300 | 32250 | 475 |
| 451 | 20230818 | 125300 | 7747909900 | 32250 | 32250 | 32250 | 32200 | 267 |
| 452 | 20230818 | 125200 | 7739301850 | 32250 | 32250 | 32250 | 32200 | 271 |
| 453 | 20230818 | 125100 | 7730564700 | 32250 | 32250 | 32250 | 32200 | 194 |
| 454 | 20230818 | 125000 | 7724309250 | 32250 | 32250 | 32250 | 32200 | 162 |
| 455 | 20230818 | 124900 | 7719085000 | 32250 | 32250 | 32250 | 32200 | 250 |
| 456 | 20230818 | 124800 | 7711031100 | 32250 | 32250 | 32250 | 32200 | 774 |
| 457 | 20230818 | 124700 | 7686094950 | 32200 | 32250 | 32250 | 32200 | 740 |
| 458 | 20230818 | 124600 | 7662245450 | 32250 | 32200 | 32250 | 32200 | 170 |
| 459 | 20230818 | 124500 | 7656763100 | 32200 | 32250 | 32250 | 32200 | 423 |
| 460 | 20230818 | 124400 | 7643130100 | 32250 | 32200 | 32250 | 32200 | 1151 |
| 461 | 20230818 | 124300 | 7606012300 | 32250 | 32250 | 32250 | 32200 | 332 |
| 462 | 20230818 | 124200 | 7595306450 | 32200 | 32250 | 32250 | 32200 | 282 |
| 463 | 20230818 | 124100 | 7586212200 | 32250 | 32200 | 32250 | 32200 | 616 |
| 464 | 20230818 | 124000 | 7566366550 | 32250 | 32250 | 32250 | 32200 | 214 |
| 465 | 20230818 | 123900 | 7559465100 | 32250 | 32250 | 32250 | 32200 | 195 |
| 466 | 20230818 | 123800 | 7553176450 | 32200 | 32250 | 32250 | 32200 | 280 |
| 467 | 20230818 | 123700 | 7544146600 | 32250 | 32200 | 32250 | 32200 | 138 |
| 468 | 20230818 | 123600 | 7539696200 | 32250 | 32250 | 32250 | 32200 | 210 |
| 469 | 20230818 | 123500 | 7532923950 | 32250 | 32250 | 32250 | 32200 | 310 |
| 470 | 20230818 | 123400 | 7522926550 | 32250 | 32250 | 32250 | 32200 | 39 |
| 471 | 20230818 | 123300 | 7521668950 | 32250 | 32250 | 32250 | 32250 | 178 |
| 472 | 20230818 | 123200 | 7515928450 | 32250 | 32200 | 32250 | 32200 | 33 |
| 473 | 20230818 | 123100 | 7514864500 | 32250 | 32250 | 32250 | 32200 | 156 |
| 474 | 20230818 | 123000 | 7509833600 | 32250 | 32200 | 32250 | 32150 | 2074 |
| 475 | 20230818 | 122900 | 7443095450 | 32200 | 32200 | 32200 | 32150 | 242 |
| 476 | 20230818 | 122800 | 7435303250 | 32200 | 32200 | 32200 | 32200 | 261 |
| 477 | 20230818 | 122700 | 7426899050 | 32150 | 32200 | 32200 | 32150 | 242 |
| 478 | 20230818 | 122600 | 7419107650 | 32200 | 32200 | 32200 | 32150 | 347 |
| 479 | 20230818 | 122500 | 7407934450 | 32200 | 32150 | 32200 | 32150 | 50 |
| 480 | 20230818 | 122400 | 7406325050 | 32200 | 32200 | 32200 | 32200 | 105 |
| 481 | 20230818 | 122300 | 7402944050 | 32200 | 32200 | 32200 | 32150 | 110 |
| 482 | 20230818 | 122200 | 7399404750 | 32150 | 32200 | 32200 | 32150 | 39 |
| 483 | 20230818 | 122100 | 7398149450 | 32200 | 32200 | 32200 | 32150 | 34 |
| 484 | 20230818 | 122000 | 7397054700 | 32200 | 32150 | 32200 | 32150 | 49 |
| 485 | 20230818 | 121900 | 7395477550 | 32200 | 32200 | 32200 | 32150 | 65 |
| 486 | 20230818 | 121800 | 7393387200 | 32200 | 32250 | 32250 | 32150 | 1941 |
| 487 | 20230818 | 121700 | 7330886450 | 32250 | 32200 | 32250 | 32200 | 91 |
| 488 | 20230818 | 121600 | 7327951950 | 32250 | 32250 | 32250 | 32200 | 100 |
| 489 | 20230818 | 121500 | 7324729000 | 32250 | 32250 | 32250 | 32200 | 80 |
| 490 | 20230818 | 121400 | 7322149050 | 32250 | 32200 | 32250 | 32200 | 33 |
| 491 | 20230818 | 121300 | 7321085000 | 32250 | 32250 | 32250 | 32200 | 124 |
| 492 | 20230818 | 121200 | 7317087200 | 32250 | 32250 | 32250 | 32200 | 136 |
| 493 | 20230818 | 121100 | 7312701350 | 32250 | 32250 | 32250 | 32200 | 55 |
| 494 | 20230818 | 121000 | 7310929350 | 32150 | 32150 | 32250 | 32150 | 1862 |
| 495 | 20230818 | 120900 | 7251063950 | 32150 | 32150 | 32150 | 32100 | 131 |
| 496 | 20230818 | 120800 | 7246857700 | 32100 | 32150 | 32150 | 32100 | 124 |
| 497 | 20230818 | 120700 | 7242876150 | 32150 | 32300 | 32300 | 32100 | 2199 |
| 498 | 20230818 | 120600 | 7172091050 | 32250 | 32300 | 32300 | 32250 | 497 |
| 499 | 20230818 | 120500 | 7156058050 | 32300 | 32300 | 32300 | 32250 | 264 |
| 500 | 20230818 | 120400 | 7147540850 | 32300 | 32300 | 32300 | 32250 | 300 |
| 501 | 20230818 | 120300 | 7137864400 | 32250 | 32250 | 32300 | 32250 | 519 |
| 502 | 20230818 | 120200 | 7121125050 | 32250 | 32250 | 32250 | 32200 | 136 |
| 503 | 20230818 | 120100 | 7116739400 | 32250 | 32250 | 32250 | 32200 | 67 |
| 504 | 20230818 | 120000 | 7114578750 | 32250 | 32200 | 32250 | 32200 | 123 |
| 505 | 20230818 | 115900 | 7110616000 | 32250 | 32250 | 32250 | 32200 | 32 |
| 506 | 20230818 | 115800 | 7109585000 | 32250 | 32300 | 32300 | 32200 | 467 |
| 507 | 20230818 | 115700 | 7094521450 | 32300 | 32350 | 32350 | 32250 | 1180 |
| 508 | 20230818 | 115600 | 7056359450 | 32400 | 32350 | 32400 | 32350 | 613 |
| 509 | 20230818 | 115500 | 7036524950 | 32350 | 32200 | 32350 | 32200 | 746 |
| 510 | 20230818 | 115400 | 7012444150 | 32250 | 32200 | 32250 | 32200 | 597 |
| 511 | 20230818 | 115300 | 6993217550 | 32200 | 32150 | 32200 | 32150 | 82 |
| 512 | 20230818 | 115200 | 6990577350 | 32200 | 32150 | 32200 | 32100 | 214 |
| 513 | 20230818 | 115100 | 6983692900 | 32150 | 32100 | 32150 | 32100 | 123 |
| 514 | 20230818 | 115000 | 6979739000 | 32100 | 32150 | 32150 | 32100 | 121 |
| 515 | 20230818 | 114900 | 6975851450 | 32100 | 32100 | 32150 | 32100 | 504 |
| 516 | 20230818 | 114800 | 6959656250 | 32100 | 32100 | 32100 | 32050 | 191 |
| 517 | 20230818 | 114700 | 6953525700 | 32100 | 32100 | 32100 | 32100 | 172 |
| 518 | 20230818 | 114600 | 6948004500 | 32100 | 32100 | 32100 | 32050 | 198 |
| 519 | 20230818 | 114500 | 6941649150 | 32100 | 32050 | 32100 | 32050 | 101 |
| 520 | 20230818 | 114400 | 6938407150 | 32100 | 32100 | 32100 | 32050 | 59 |
| 521 | 20230818 | 114300 | 6936513800 | 32100 | 32050 | 32100 | 32000 | 1172 |
| 522 | 20230818 | 114200 | 6898956550 | 32050 | 32000 | 32050 | 32000 | 149 |
| 523 | 20230818 | 114100 | 6894187850 | 31950 | 32050 | 32050 | 31950 | 1134 |
| 524 | 20230818 | 114000 | 6857899050 | 32050 | 32050 | 32050 | 32000 | 142 |
| 525 | 20230818 | 113900 | 6853354100 | 32050 | 32050 | 32050 | 32000 | 539 |
| 526 | 20230818 | 113800 | 6836104350 | 32050 | 32100 | 32100 | 32050 | 1038 |
| 527 | 20230818 | 113700 | 6802830700 | 32100 | 32100 | 32100 | 32050 | 703 |
| 528 | 20230818 | 113600 | 6780279050 | 32100 | 32050 | 32100 | 32050 | 555 |
| 529 | 20230818 | 113500 | 6762488900 | 32050 | 32050 | 32050 | 32000 | 352 |
| 530 | 20230818 | 113400 | 6751208050 | 32000 | 32050 | 32050 | 32000 | 1040 |
| 531 | 20230818 | 113300 | 6717926500 | 32000 | 32050 | 32100 | 32000 | 618 |
| 532 | 20230818 | 113200 | 6698119450 | 32050 | 32050 | 32050 | 32000 | 96 |
| 533 | 20230818 | 113100 | 6695042800 | 32050 | 32100 | 32100 | 32050 | 1142 |
| 534 | 20230818 | 113000 | 6658438950 | 32100 | 32100 | 32100 | 32050 | 339 |
| 535 | 20230818 | 112900 | 6647565550 | 32100 | 32100 | 32100 | 32050 | 189 |
| 536 | 20230818 | 112800 | 6641500150 | 32100 | 32050 | 32100 | 32050 | 187 |
| 537 | 20230818 | 112700 | 6635498150 | 32100 | 32050 | 32100 | 32050 | 150 |
| 538 | 20230818 | 112600 | 6630685500 | 32050 | 32050 | 32050 | 32050 | 193 |
| 539 | 20230818 | 112500 | 6624499850 | 32050 | 32050 | 32150 | 32000 | 880 |
| 540 | 20230818 | 112400 | 6596293350 | 32000 | 32050 | 32050 | 32000 | 321 |
| 541 | 20230818 | 112300 | 6586019300 | 32050 | 32100 | 32100 | 32000 | 434 |
| 542 | 20230818 | 112200 | 6572117700 | 32100 | 32100 | 32100 | 32050 | 243 |
| 543 | 20230818 | 112100 | 6564328200 | 32050 | 32050 | 32150 | 32000 | 805 |
| 544 | 20230818 | 112000 | 6538505700 | 32050 | 32150 | 32150 | 32000 | 2458 |
| 545 | 20230818 | 111900 | 6459679000 | 32150 | 32100 | 32150 | 32100 | 89 |
| 546 | 20230818 | 111800 | 6456820450 | 32150 | 32200 | 32200 | 32100 | 345 |
| 547 | 20230818 | 111700 | 6445731500 | 32200 | 32200 | 32250 | 32150 | 1853 |
| 548 | 20230818 | 111600 | 6386144950 | 32200 | 32200 | 32200 | 32150 | 237 |
| 549 | 20230818 | 111500 | 6378514150 | 32200 | 32200 | 32300 | 32200 | 968 |
| 550 | 20230818 | 111400 | 6347300800 | 32200 | 32150 | 32200 | 32150 | 585 |
| 551 | 20230818 | 111300 | 6328485350 | 32200 | 32400 | 32450 | 32200 | 4099 |
| 552 | 20230818 | 111200 | 6196178650 | 32400 | 32500 | 32500 | 32400 | 2572 |
| 553 | 20230818 | 111100 | 6112735850 | 32450 | 32450 | 32500 | 32400 | 2371 |
| 554 | 20230818 | 111000 | 6035795650 | 32450 | 32400 | 32450 | 32400 | 303 |
| 555 | 20230818 | 110900 | 6025971550 | 32400 | 32450 | 32450 | 32400 | 213 |
| 556 | 20230818 | 110800 | 6019060800 | 32400 | 32400 | 32450 | 32400 | 761 |
| 557 | 20230818 | 110700 | 5994400000 | 32400 | 32400 | 32450 | 32350 | 1754 |
| 558 | 20230818 | 110600 | 5937569850 | 32400 | 32350 | 32400 | 32350 | 47 |
| 559 | 20230818 | 110500 | 5936047750 | 32350 | 32350 | 32400 | 32300 | 909 |
| 560 | 20230818 | 110400 | 5906641550 | 32350 | 32300 | 32350 | 32300 | 514 |
| 561 | 20230818 | 110300 | 5890026400 | 32300 | 32300 | 32350 | 32250 | 2177 |
| 562 | 20230818 | 110200 | 5819700850 | 32350 | 32300 | 32350 | 32300 | 445 |
| 563 | 20230818 | 110100 | 5805313400 | 32300 | 32350 | 32350 | 32300 | 334 |
| 564 | 20230818 | 110000 | 5794517150 | 32350 | 32350 | 32350 | 32300 | 176 |
| 565 | 20230818 | 105900 | 5788824450 | 32350 | 32350 | 32400 | 32300 | 526 |
| 566 | 20230818 | 105800 | 5771811300 | 32350 | 32500 | 32500 | 32300 | 4566 |
| 567 | 20230818 | 105700 | 5623653650 | 32500 | 32400 | 32550 | 32350 | 13671 |
| 568 | 20230818 | 105600 | 5180313650 | 32400 | 32350 | 32400 | 32350 | 1935 |
| 569 | 20230818 | 105500 | 5117692300 | 32400 | 32400 | 32400 | 32350 | 716 |
| 570 | 20230818 | 105400 | 5094497850 | 32400 | 32350 | 32400 | 32350 | 762 |
| 571 | 20230818 | 105300 | 5069843350 | 32350 | 32350 | 32350 | 32250 | 3985 |
| 572 | 20230818 | 105200 | 4941072850 | 32300 | 32250 | 32350 | 32200 | 5323 |
| 573 | 20230818 | 105100 | 4769239050 | 32250 | 32250 | 32250 | 32200 | 230 |
| 574 | 20230818 | 105000 | 4761822000 | 32250 | 32200 | 32250 | 32200 | 157 |
| 575 | 20230818 | 104900 | 4756759600 | 32200 | 32200 | 32200 | 32100 | 3502 |
| 576 | 20230818 | 104800 | 4644048200 | 32150 | 32150 | 32200 | 32150 | 603 |
| 577 | 20230818 | 104700 | 4624640600 | 32200 | 32200 | 32200 | 32150 | 126 |
| 578 | 20230818 | 104600 | 4620583900 | 32200 | 32100 | 32200 | 32100 | 1871 |
| 579 | 20230818 | 104500 | 4560430750 | 32150 | 32150 | 32150 | 32100 | 231 |
| 580 | 20230818 | 104400 | 4553013350 | 32150 | 32100 | 32150 | 32100 | 438 |
| 581 | 20230818 | 104300 | 4538951450 | 32100 | 32050 | 32100 | 32050 | 333 |
| 582 | 20230818 | 104200 | 4528267400 | 32050 | 32050 | 32100 | 32050 | 425 |
| 583 | 20230818 | 104100 | 4514632450 | 32100 | 32050 | 32100 | 32050 | 234 |
| 584 | 20230818 | 104000 | 4507130850 | 32050 | 32000 | 32050 | 31950 | 491 |
| 585 | 20230818 | 103900 | 4491412300 | 32000 | 32000 | 32000 | 31950 | 122 |
| 586 | 20230818 | 103800 | 4487510800 | 32000 | 32000 | 32050 | 32000 | 899 |
| 587 | 20230818 | 103700 | 4458741150 | 32050 | 32050 | 32050 | 32000 | 480 |
| 588 | 20230818 | 103600 | 4443363600 | 32050 | 32050 | 32050 | 32000 | 129 |
| 589 | 20230818 | 103500 | 4439229750 | 32050 | 32000 | 32050 | 32000 | 165 |
| 590 | 20230818 | 103400 | 4433947850 | 32000 | 32000 | 32000 | 31950 | 350 |
| 591 | 20230818 | 103300 | 4422753050 | 32000 | 32150 | 32200 | 31950 | 937 |
| 592 | 20230818 | 103200 | 4392703150 | 32100 | 32150 | 32150 | 32100 | 252 |
| 593 | 20230818 | 103100 | 4384608850 | 32150 | 32200 | 32200 | 32050 | 715 |
| 594 | 20230818 | 103000 | 4361625350 | 32150 | 32150 | 32200 | 32100 | 2388 |
| 595 | 20230818 | 102900 | 4284844000 | 32150 | 32100 | 32150 | 32050 | 3974 |
| 596 | 20230818 | 102800 | 4157274300 | 32100 | 32100 | 32100 | 32050 | 1293 |
| 597 | 20230818 | 102700 | 4115769200 | 32100 | 32100 | 32100 | 32050 | 1178 |
| 598 | 20230818 | 102600 | 4077958550 | 32050 | 32100 | 32100 | 32000 | 913 |
| 599 | 20230818 | 102500 | 4048689150 | 32100 | 32000 | 32100 | 32000 | 2330 |
| 600 | 20230818 | 102400 | 3974060900 | 32000 | 31900 | 32000 | 31900 | 2306 |
| 601 | 20230818 | 102300 | 3900333850 | 31950 | 31800 | 31950 | 31800 | 443 |
| 602 | 20230818 | 102200 | 3886216300 | 31800 | 31900 | 31950 | 31800 | 2360 |
| 603 | 20230818 | 102100 | 3811061000 | 31900 | 32000 | 32000 | 31900 | 1682 |
| 604 | 20230818 | 102000 | 3757310650 | 32000 | 32000 | 32000 | 31950 | 147 |
| 605 | 20230818 | 101900 | 3752611800 | 32000 | 32100 | 32100 | 31950 | 434 |
| 606 | 20230818 | 101800 | 3738723900 | 32100 | 32050 | 32100 | 32000 | 2154 |
| 607 | 20230818 | 101700 | 3669749500 | 32050 | 32050 | 32050 | 32000 | 110 |
| 608 | 20230818 | 101600 | 3666227000 | 32050 | 32000 | 32050 | 32000 | 1608 |
| 609 | 20230818 | 101500 | 3614766100 | 32000 | 32100 | 32100 | 32000 | 109 |
| 610 | 20230818 | 101400 | 3611272900 | 32100 | 32100 | 32150 | 32050 | 1446 |
| 611 | 20230818 | 101300 | 3564889500 | 32150 | 32100 | 32150 | 32050 | 995 |
| 612 | 20230818 | 101200 | 3532928450 | 32100 | 32150 | 32150 | 32100 | 932 |
| 613 | 20230818 | 101100 | 3503008200 | 32150 | 32100 | 32150 | 32100 | 3004 |
| 614 | 20230818 | 101000 | 3406529900 | 32100 | 32050 | 32100 | 32050 | 119 |
| 615 | 20230818 | 100900 | 3402711900 | 32100 | 32050 | 32100 | 32050 | 1105 |
| 616 | 20230818 | 100800 | 3367292000 | 32050 | 32050 | 32050 | 32000 | 100 |
| 617 | 20230818 | 100700 | 3364088250 | 32050 | 32050 | 32050 | 32000 | 157 |
| 618 | 20230818 | 100600 | 3359057950 | 32050 | 31950 | 32050 | 31950 | 1629 |
| 619 | 20230818 | 100500 | 3306939700 | 31950 | 31900 | 31950 | 31850 | 941 |
| 620 | 20230818 | 100400 | 3276912600 | 31900 | 31850 | 31900 | 31800 | 1093 |
| 621 | 20230818 | 100300 | 3242153100 | 31850 | 32000 | 32000 | 31800 | 1258 |
| 622 | 20230818 | 100200 | 3202060600 | 31950 | 32050 | 32050 | 31950 | 1366 |
| 623 | 20230818 | 100100 | 3158374450 | 32050 | 32100 | 32100 | 32000 | 904 |
| 624 | 20230818 | 100000 | 3129398650 | 32100 | 31950 | 32100 | 31900 | 4007 |
| 625 | 20230818 | 095900 | 3001275250 | 31950 | 32150 | 32150 | 31900 | 5785 |
| 626 | 20230818 | 095800 | 2816028100 | 32150 | 32150 | 32200 | 32150 | 678 |
| 627 | 20230818 | 095700 | 2794215600 | 32150 | 32200 | 32250 | 32150 | 3143 |
| 628 | 20230818 | 095600 | 2693091050 | 32200 | 32000 | 32200 | 32000 | 3091 |
| 629 | 20230818 | 095500 | 2593802100 | 32050 | 32000 | 32050 | 31950 | 1479 |
| 630 | 20230818 | 095400 | 2546460350 | 32000 | 31950 | 32000 | 31900 | 3147 |
| 631 | 20230818 | 095300 | 2445889600 | 31900 | 31900 | 31950 | 31850 | 1273 |
| 632 | 20230818 | 095200 | 2405276700 | 31950 | 31900 | 31950 | 31900 | 352 |
| 633 | 20230818 | 095100 | 2394035950 | 31950 | 31900 | 31950 | 31900 | 1237 |
| 634 | 20230818 | 095000 | 2354574050 | 31900 | 31800 | 31900 | 31800 | 491 |
| 635 | 20230818 | 094900 | 2338917000 | 31800 | 31800 | 31900 | 31750 | 2086 |
| 636 | 20230818 | 094800 | 2272566750 | 31800 | 31900 | 31950 | 31800 | 468 |
| 637 | 20230818 | 094700 | 2257656550 | 31900 | 31700 | 31950 | 31700 | 3108 |
| 638 | 20230818 | 094600 | 2158719950 | 31750 | 31650 | 31750 | 31600 | 2281 |
| 639 | 20230818 | 094500 | 2086551800 | 31650 | 31600 | 31650 | 31600 | 39 |
| 640 | 20230818 | 094400 | 2085318250 | 31600 | 31700 | 31700 | 31600 | 718 |
| 641 | 20230818 | 094300 | 2062603700 | 31700 | 31650 | 31700 | 31650 | 154 |
| 642 | 20230818 | 094200 | 2057725800 | 31750 | 31700 | 31750 | 31700 | 848 |
| 643 | 20230818 | 094100 | 2030841450 | 31700 | 31500 | 31750 | 31500 | 1998 |
| 644 | 20230818 | 094000 | 1967758400 | 31500 | 31500 | 31500 | 31400 | 1293 |
| 645 | 20230818 | 093900 | 1927081100 | 31500 | 31400 | 31500 | 31400 | 4138 |
| 646 | 20230818 | 093800 | 1796996950 | 31350 | 31450 | 31450 | 31350 | 2216 |
| 647 | 20230818 | 093700 | 1727512200 | 31450 | 31400 | 31450 | 31400 | 152 |
| 648 | 20230818 | 093600 | 1722738500 | 31400 | 31400 | 31400 | 31400 | 269 |
| 649 | 20230818 | 093500 | 1714291900 | 31450 | 31450 | 31450 | 31400 | 196 |
| 650 | 20230818 | 093400 | 1708129650 | 31400 | 31400 | 31400 | 31400 | 128 |
| 651 | 20230818 | 093300 | 1704110450 | 31400 | 31450 | 31450 | 31400 | 120 |
| 652 | 20230818 | 093200 | 1700336600 | 31400 | 31500 | 31500 | 31400 | 263 |
| 653 | 20230818 | 093100 | 1692076400 | 31500 | 31400 | 31500 | 31300 | 636 |
| 654 | 20230818 | 093000 | 1672120950 | 31350 | 31350 | 31350 | 31350 | 2902 |
| 655 | 20230818 | 092900 | 1581143250 | 31400 | 31350 | 31400 | 31350 | 143 |
| 656 | 20230818 | 092800 | 1576659950 | 31400 | 31500 | 31500 | 31350 | 846 |
| 657 | 20230818 | 092700 | 1550059500 | 31500 | 31450 | 31500 | 31450 | 552 |
| 658 | 20230818 | 092600 | 1532680950 | 31500 | 31400 | 31500 | 31350 | 1242 |
| 659 | 20230818 | 092500 | 1493658100 | 31400 | 31400 | 31400 | 31350 | 452 |
| 660 | 20230818 | 092400 | 1479465400 | 31350 | 31400 | 31400 | 31350 | 125 |
| 661 | 20230818 | 092300 | 1475542950 | 31350 | 31350 | 31400 | 31350 | 2400 |
| 662 | 20230818 | 092200 | 1400297950 | 31350 | 31250 | 31350 | 31250 | 596 |
| 663 | 20230818 | 092100 | 1381643500 | 31250 | 31400 | 31400 | 31200 | 3470 |
| 664 | 20230818 | 092000 | 1272987600 | 31400 | 31300 | 31400 | 31250 | 800 |
| 665 | 20230818 | 091900 | 1247938200 | 31250 | 31150 | 31300 | 31150 | 1157 |
| 666 | 20230818 | 091800 | 1211799400 | 31150 | 31150 | 31200 | 31150 | 104 |
| 667 | 20230818 | 091700 | 1208557450 | 31150 | 31150 | 31200 | 31150 | 84 |
| 668 | 20230818 | 091600 | 1205939350 | 31150 | 31050 | 31200 | 31050 | 555 |
| 669 | 20230818 | 091500 | 1188662700 | 31050 | 31100 | 31250 | 31050 | 255 |
| 670 | 20230818 | 091400 | 1180733000 | 31100 | 31000 | 31250 | 30950 | 884 |
| 671 | 20230818 | 091300 | 1153156450 | 31000 | 30950 | 31100 | 30950 | 979 |
| 672 | 20230818 | 091200 | 1122814800 | 31000 | 31000 | 31100 | 30950 | 415 |
| 673 | 20230818 | 091100 | 1109941450 | 31000 | 30900 | 31000 | 30850 | 1201 |
| 674 | 20230818 | 091000 | 1072801600 | 30900 | 30950 | 30950 | 30850 | 3250 |
| 675 | 20230818 | 090900 | 972385650 | 30900 | 30900 | 30950 | 30900 | 938 |
| 676 | 20230818 | 090800 | 943360800 | 30950 | 31050 | 31050 | 30900 | 6551 |
| 677 | 20230818 | 090700 | 740377300 | 31050 | 31050 | 31100 | 31050 | 672 |
| 678 | 20230818 | 090600 | 719511250 | 31050 | 31050 | 31050 | 31000 | 1080 |
| 679 | 20230818 | 090500 | 685979050 | 31100 | 31050 | 31100 | 31000 | 2411 |
| 680 | 20230818 | 090400 | 611142400 | 31050 | 31050 | 31100 | 31050 | 777 |
| 681 | 20230818 | 090300 | 587010550 | 31100 | 31250 | 31500 | 31100 | 1684 |
| 682 | 20230818 | 090200 | 534356750 | 31450 | 31000 | 31450 | 31000 | 8620 |
| 683 | 20230818 | 090100 | 265896000 | 31000 | 31200 | 31200 | 30900 | 3208 |
| 684 | 20230818 | 090000 | 166483900 | 31200 | 31250 | 31250 | 30900 | 5356 |