39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 205100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 9396 |
| 3 | 20230818 | 205000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 4 | 20230818 | 204900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 5 | 20230818 | 204800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 6 | 20230818 | 204700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 7 | 20230818 | 204600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 8 | 20230818 | 204500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 9 | 20230818 | 204400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 10 | 20230818 | 204300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 11 | 20230818 | 204200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 12 | 20230818 | 204100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 13 | 20230818 | 204000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 14 | 20230818 | 203900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 15 | 20230818 | 203800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 16 | 20230818 | 203700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 17 | 20230818 | 203600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 18 | 20230818 | 203500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 19 | 20230818 | 203400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 20 | 20230818 | 203300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 21 | 20230818 | 203200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 22 | 20230818 | 203100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 23 | 20230818 | 203000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 24 | 20230818 | 202900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 25 | 20230818 | 202800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 26 | 20230818 | 202700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 27 | 20230818 | 202600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 28 | 20230818 | 202500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 29 | 20230818 | 202400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 30 | 20230818 | 202300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 31 | 20230818 | 202200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 32 | 20230818 | 202100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 9396 |
| 33 | 20230818 | 202000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 34 | 20230818 | 201900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 35 | 20230818 | 201800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 36 | 20230818 | 201700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 37 | 20230818 | 201600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 38 | 20230818 | 201500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 39 | 20230818 | 201400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 40 | 20230818 | 201300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 41 | 20230818 | 201200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 42 | 20230818 | 201100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 43 | 20230818 | 201000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 44 | 20230818 | 200900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 45 | 20230818 | 200800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 46 | 20230818 | 200700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 47 | 20230818 | 200600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 48 | 20230818 | 200500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 49 | 20230818 | 200400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 50 | 20230818 | 200300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 51 | 20230818 | 200200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 52 | 20230818 | 200100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 53 | 20230818 | 200000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 54 | 20230818 | 195900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 55 | 20230818 | 195800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 56 | 20230818 | 195700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 57 | 20230818 | 195600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 58 | 20230818 | 195500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 59 | 20230818 | 195400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 60 | 20230818 | 195300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 61 | 20230818 | 195200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 62 | 20230818 | 195100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 9396 |
| 63 | 20230818 | 195000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 64 | 20230818 | 194900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 65 | 20230818 | 194800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 66 | 20230818 | 194700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 67 | 20230818 | 194600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 68 | 20230818 | 194500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 69 | 20230818 | 194400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 70 | 20230818 | 194300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 71 | 20230818 | 194200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 72 | 20230818 | 194100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 73 | 20230818 | 194000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 74 | 20230818 | 193900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 75 | 20230818 | 193800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 76 | 20230818 | 193700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 77 | 20230818 | 193600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 78 | 20230818 | 193500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 79 | 20230818 | 193400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 80 | 20230818 | 193300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 81 | 20230818 | 193200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 82 | 20230818 | 193100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 83 | 20230818 | 193000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 84 | 20230818 | 192900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 85 | 20230818 | 192800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 86 | 20230818 | 192700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 87 | 20230818 | 192600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 88 | 20230818 | 192500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 89 | 20230818 | 192400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 90 | 20230818 | 192300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 91 | 20230818 | 192200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 92 | 20230818 | 192100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 9396 |
| 93 | 20230818 | 192000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 94 | 20230818 | 191900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 95 | 20230818 | 191800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 96 | 20230818 | 191700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 97 | 20230818 | 191600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 98 | 20230818 | 191500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 99 | 20230818 | 191400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 100 | 20230818 | 191300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 101 | 20230818 | 191200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 102 | 20230818 | 191100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 103 | 20230818 | 191000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 104 | 20230818 | 190900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 105 | 20230818 | 190800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 106 | 20230818 | 190700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 107 | 20230818 | 190600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 108 | 20230818 | 190500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 109 | 20230818 | 190400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 110 | 20230818 | 190300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 111 | 20230818 | 190200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 112 | 20230818 | 190100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 113 | 20230818 | 190000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 114 | 20230818 | 185900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 115 | 20230818 | 185800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 116 | 20230818 | 185700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 117 | 20230818 | 185600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 118 | 20230818 | 185500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 119 | 20230818 | 185400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 120 | 20230818 | 185300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 121 | 20230818 | 185200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 122 | 20230818 | 185100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 9396 |
| 123 | 20230818 | 185000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 124 | 20230818 | 184900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 125 | 20230818 | 184800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 126 | 20230818 | 184700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 127 | 20230818 | 184600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 128 | 20230818 | 184500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 129 | 20230818 | 184400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 130 | 20230818 | 184300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 131 | 20230818 | 184200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 132 | 20230818 | 184100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 133 | 20230818 | 184000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 134 | 20230818 | 183900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 135 | 20230818 | 183800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 136 | 20230818 | 183700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 137 | 20230818 | 183600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 138 | 20230818 | 183500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 139 | 20230818 | 183400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 140 | 20230818 | 183300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 141 | 20230818 | 183200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 142 | 20230818 | 183100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 143 | 20230818 | 183000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 144 | 20230818 | 182900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 145 | 20230818 | 182800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 146 | 20230818 | 182700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 147 | 20230818 | 182600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 148 | 20230818 | 182500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 149 | 20230818 | 182400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 150 | 20230818 | 182300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 151 | 20230818 | 182200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 152 | 20230818 | 182100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 9396 |
| 153 | 20230818 | 182000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 154 | 20230818 | 181900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 155 | 20230818 | 181800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 156 | 20230818 | 181700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 157 | 20230818 | 181600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 158 | 20230818 | 181500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 159 | 20230818 | 181400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 160 | 20230818 | 181300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 161 | 20230818 | 181200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 162 | 20230818 | 181100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 163 | 20230818 | 181000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 164 | 20230818 | 180900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 165 | 20230818 | 180800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 166 | 20230818 | 180700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 167 | 20230818 | 180600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 168 | 20230818 | 180500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 169 | 20230818 | 180400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 170 | 20230818 | 180300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 171 | 20230818 | 180200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 172 | 20230818 | 180100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 173 | 20230818 | 180000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 174 | 20230818 | 175900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 175 | 20230818 | 175800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 176 | 20230818 | 175700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 177 | 20230818 | 175600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 178 | 20230818 | 175500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 179 | 20230818 | 175400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 180 | 20230818 | 175300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 181 | 20230818 | 175200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 182 | 20230818 | 175100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 9396 |
| 183 | 20230818 | 175000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 184 | 20230818 | 174900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 185 | 20230818 | 174800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 186 | 20230818 | 174700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 187 | 20230818 | 174600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 188 | 20230818 | 174500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 189 | 20230818 | 174400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 190 | 20230818 | 174300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 191 | 20230818 | 174200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 192 | 20230818 | 174100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 193 | 20230818 | 174000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 194 | 20230818 | 173900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 195 | 20230818 | 173800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 196 | 20230818 | 173700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 197 | 20230818 | 173600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 198 | 20230818 | 173500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 199 | 20230818 | 173400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 200 | 20230818 | 173300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 201 | 20230818 | 173200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 202 | 20230818 | 173100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 203 | 20230818 | 173000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 204 | 20230818 | 172900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 205 | 20230818 | 172800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 206 | 20230818 | 172700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 207 | 20230818 | 172600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 208 | 20230818 | 172500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 209 | 20230818 | 172400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 210 | 20230818 | 172300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 211 | 20230818 | 172200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 212 | 20230818 | 172100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 9396 |
| 213 | 20230818 | 172000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 214 | 20230818 | 171900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 215 | 20230818 | 171800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 216 | 20230818 | 171700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 217 | 20230818 | 171600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 218 | 20230818 | 171500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 219 | 20230818 | 171400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 220 | 20230818 | 171300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 221 | 20230818 | 171200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 222 | 20230818 | 171100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 223 | 20230818 | 171000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 224 | 20230818 | 170900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 225 | 20230818 | 170800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 226 | 20230818 | 170700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 227 | 20230818 | 170600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 228 | 20230818 | 170500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 229 | 20230818 | 170400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 230 | 20230818 | 170300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 231 | 20230818 | 170200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 232 | 20230818 | 170100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 233 | 20230818 | 170000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 234 | 20230818 | 165900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 235 | 20230818 | 165800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 236 | 20230818 | 165700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 237 | 20230818 | 165600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 238 | 20230818 | 165500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 239 | 20230818 | 165400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 240 | 20230818 | 165300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 241 | 20230818 | 165200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 242 | 20230818 | 165100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 9396 |
| 243 | 20230818 | 165000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 244 | 20230818 | 164900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 245 | 20230818 | 164800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 246 | 20230818 | 164700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 247 | 20230818 | 164600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 248 | 20230818 | 164500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 249 | 20230818 | 164400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 250 | 20230818 | 164300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 251 | 20230818 | 164200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 252 | 20230818 | 164100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 253 | 20230818 | 164000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 254 | 20230818 | 163900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 255 | 20230818 | 163800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 256 | 20230818 | 163700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 257 | 20230818 | 163600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 258 | 20230818 | 163500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 259 | 20230818 | 163400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 260 | 20230818 | 163300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 261 | 20230818 | 163200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 262 | 20230818 | 163100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 263 | 20230818 | 163000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 264 | 20230818 | 162900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 265 | 20230818 | 162800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 266 | 20230818 | 162700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 267 | 20230818 | 162600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 268 | 20230818 | 162500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 269 | 20230818 | 162400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 270 | 20230818 | 162300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 271 | 20230818 | 162200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 272 | 20230818 | 162100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 9396 |
| 273 | 20230818 | 162000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 274 | 20230818 | 161900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 275 | 20230818 | 161800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 276 | 20230818 | 161700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 277 | 20230818 | 161600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 278 | 20230818 | 161500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 279 | 20230818 | 161400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 280 | 20230818 | 161300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 281 | 20230818 | 161200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 282 | 20230818 | 161100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 283 | 20230818 | 161000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 284 | 20230818 | 160900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 285 | 20230818 | 160800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 286 | 20230818 | 160700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 287 | 20230818 | 160600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 288 | 20230818 | 160500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 289 | 20230818 | 160400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 290 | 20230818 | 160300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 291 | 20230818 | 160200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 292 | 20230818 | 160100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 293 | 20230818 | 160000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 294 | 20230818 | 155900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 295 | 20230818 | 155800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 296 | 20230818 | 155700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 297 | 20230818 | 155600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 298 | 20230818 | 155500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 299 | 20230818 | 155400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 300 | 20230818 | 155300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 301 | 20230818 | 155200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 302 | 20230818 | 155100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 9396 |
| 303 | 20230818 | 155000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 304 | 20230818 | 154900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 305 | 20230818 | 154800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 306 | 20230818 | 154700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 307 | 20230818 | 154600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 308 | 20230818 | 154500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 309 | 20230818 | 154400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 310 | 20230818 | 154300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 311 | 20230818 | 154200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 312 | 20230818 | 154100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 313 | 20230818 | 154000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 314 | 20230818 | 153900 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 315 | 20230818 | 153800 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 316 | 20230818 | 153700 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 317 | 20230818 | 153600 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 318 | 20230818 | 153500 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 319 | 20230818 | 153400 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 320 | 20230818 | 153300 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 321 | 20230818 | 153200 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 322 | 20230818 | 153100 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 323 | 20230818 | 153000 | 34486229900 | 41900 | 41900 | 41900 | 41900 | 9396 |
| 324 | 20230818 | 152900 | 34092537500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 325 | 20230818 | 152800 | 34092537500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 326 | 20230818 | 152700 | 34092537500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 327 | 20230818 | 152600 | 34092537500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 328 | 20230818 | 152500 | 34092537500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 329 | 20230818 | 152400 | 34092537500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 330 | 20230818 | 152300 | 34092537500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 331 | 20230818 | 152200 | 34092537500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 332 | 20230818 | 152100 | 34092537500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 333 | 20230818 | 152000 | 34092537500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 334 | 20230818 | 151900 | 34092537500 | 41900 | 41750 | 41900 | 41750 | 2640 |
| 335 | 20230818 | 151800 | 33982153850 | 41750 | 41750 | 41800 | 41700 | 2059 |
| 336 | 20230818 | 151700 | 33896182750 | 41750 | 41700 | 41800 | 41700 | 1254 |
| 337 | 20230818 | 151600 | 33843803150 | 41800 | 41700 | 41800 | 41650 | 1818 |
| 338 | 20230818 | 151500 | 33767949050 | 41750 | 41850 | 41850 | 41650 | 2357 |
| 339 | 20230818 | 151400 | 33669594850 | 41850 | 41900 | 41900 | 41850 | 5116 |
| 340 | 20230818 | 151300 | 33455400550 | 41900 | 41900 | 41950 | 41900 | 1022 |
| 341 | 20230818 | 151200 | 33412571000 | 41950 | 41900 | 41950 | 41900 | 1337 |
| 342 | 20230818 | 151100 | 33356535700 | 41950 | 42000 | 42000 | 41900 | 1766 |
| 343 | 20230818 | 151000 | 33282443850 | 42000 | 42000 | 42100 | 41950 | 2279 |
| 344 | 20230818 | 150900 | 33186748250 | 41950 | 41950 | 42000 | 41950 | 1120 |
| 345 | 20230818 | 150800 | 33139758000 | 41950 | 42000 | 42000 | 41950 | 963 |
| 346 | 20230818 | 150700 | 33099360100 | 42000 | 41950 | 42000 | 41900 | 1172 |
| 347 | 20230818 | 150600 | 33050216950 | 41950 | 42000 | 42000 | 41900 | 2254 |
| 348 | 20230818 | 150500 | 32955661250 | 42000 | 41950 | 42000 | 41950 | 981 |
| 349 | 20230818 | 150400 | 32914467050 | 42000 | 42000 | 42000 | 41950 | 718 |
| 350 | 20230818 | 150300 | 32884338950 | 42000 | 41950 | 42000 | 41950 | 714 |
| 351 | 20230818 | 150200 | 32854378150 | 42000 | 42000 | 42050 | 41950 | 908 |
| 352 | 20230818 | 150100 | 32816250700 | 42000 | 42000 | 42050 | 41950 | 976 |
| 353 | 20230818 | 150000 | 32775258200 | 42000 | 42100 | 42100 | 41950 | 510 |
| 354 | 20230818 | 145900 | 32753833350 | 42000 | 42050 | 42050 | 42000 | 738 |
| 355 | 20230818 | 145800 | 32722829350 | 42050 | 42000 | 42050 | 41950 | 1028 |
| 356 | 20230818 | 145700 | 32679620050 | 42000 | 42050 | 42050 | 41950 | 972 |
| 357 | 20230818 | 145600 | 32638794950 | 42000 | 42100 | 42100 | 41950 | 2275 |
| 358 | 20230818 | 145500 | 32543184350 | 42100 | 42100 | 42150 | 42100 | 701 |
| 359 | 20230818 | 145400 | 32513660550 | 42100 | 42100 | 42200 | 42100 | 242 |
| 360 | 20230818 | 145300 | 32503469450 | 42150 | 42150 | 42250 | 42100 | 628 |
| 361 | 20230818 | 145200 | 32477002650 | 42150 | 42150 | 42150 | 42150 | 430 |
| 362 | 20230818 | 145100 | 32458878150 | 42200 | 42250 | 42250 | 42150 | 547 |
| 363 | 20230818 | 145000 | 32435801550 | 42200 | 42150 | 42250 | 42150 | 716 |
| 364 | 20230818 | 144900 | 32405562400 | 42150 | 42150 | 42200 | 42150 | 340 |
| 365 | 20230818 | 144800 | 32391227800 | 42150 | 42150 | 42250 | 42100 | 2054 |
| 366 | 20230818 | 144700 | 32304565450 | 42150 | 42050 | 42200 | 42000 | 1709 |
| 367 | 20230818 | 144600 | 32232634150 | 42100 | 42100 | 42150 | 42050 | 309 |
| 368 | 20230818 | 144500 | 32219623850 | 42100 | 42050 | 42150 | 42050 | 224 |
| 369 | 20230818 | 144400 | 32210184550 | 42100 | 42050 | 42100 | 42050 | 678 |
| 370 | 20230818 | 144300 | 32181664900 | 42100 | 42050 | 42100 | 42050 | 615 |
| 371 | 20230818 | 144200 | 32155776950 | 42050 | 42050 | 42100 | 42050 | 338 |
| 372 | 20230818 | 144100 | 32141552250 | 42050 | 42000 | 42050 | 42000 | 459 |
| 373 | 20230818 | 144000 | 32122260150 | 42000 | 42100 | 42150 | 42000 | 1698 |
| 374 | 20230818 | 143900 | 32050852950 | 42100 | 42100 | 42150 | 42100 | 432 |
| 375 | 20230818 | 143800 | 32032665500 | 42100 | 42100 | 42150 | 42100 | 475 |
| 376 | 20230818 | 143700 | 32012657850 | 42100 | 42100 | 42150 | 42050 | 823 |
| 377 | 20230818 | 143600 | 31978012800 | 42050 | 42100 | 42100 | 42050 | 367 |
| 378 | 20230818 | 143500 | 31962577100 | 42100 | 42100 | 42100 | 42000 | 196 |
| 379 | 20230818 | 143400 | 31954331750 | 42100 | 41950 | 42100 | 41950 | 1009 |
| 380 | 20230818 | 143300 | 31911936800 | 41950 | 41950 | 42000 | 41900 | 938 |
| 381 | 20230818 | 143200 | 31872587900 | 41950 | 41850 | 41950 | 41850 | 89 |
| 382 | 20230818 | 143100 | 31868860450 | 41850 | 41900 | 41950 | 41850 | 388 |
| 383 | 20230818 | 143000 | 31852612000 | 41850 | 41900 | 41950 | 41850 | 237 |
| 384 | 20230818 | 142900 | 31842691800 | 41850 | 41850 | 41900 | 41700 | 2583 |
| 385 | 20230818 | 142800 | 31734817950 | 41750 | 41900 | 41900 | 41750 | 1003 |
| 386 | 20230818 | 142700 | 31692823150 | 41950 | 41950 | 41950 | 41900 | 200 |
| 387 | 20230818 | 142600 | 31684439100 | 41950 | 42000 | 42000 | 41950 | 804 |
| 388 | 20230818 | 142500 | 31650696900 | 42000 | 42000 | 42000 | 41950 | 70 |
| 389 | 20230818 | 142400 | 31647758400 | 41950 | 42150 | 42150 | 41950 | 500 |
| 390 | 20230818 | 142300 | 31626764650 | 42150 | 42050 | 42200 | 42050 | 1290 |
| 391 | 20230818 | 142200 | 31572472600 | 42050 | 41900 | 42050 | 41900 | 1138 |
| 392 | 20230818 | 142100 | 31524726600 | 41900 | 41900 | 41950 | 41900 | 284 |
| 393 | 20230818 | 142000 | 31512825450 | 41900 | 41750 | 41900 | 41750 | 989 |
| 394 | 20230818 | 141900 | 31471425550 | 41800 | 41650 | 41800 | 41600 | 3614 |
| 395 | 20230818 | 141800 | 31320825200 | 41650 | 41750 | 41800 | 41650 | 1205 |
| 396 | 20230818 | 141700 | 31270577200 | 41800 | 41800 | 41850 | 41750 | 919 |
| 397 | 20230818 | 141600 | 31232182300 | 41850 | 42000 | 42000 | 41800 | 295 |
| 398 | 20230818 | 141500 | 31219816150 | 42000 | 41900 | 42000 | 41750 | 1798 |
| 399 | 20230818 | 141400 | 31144513250 | 41900 | 41750 | 42050 | 41700 | 4468 |
| 400 | 20230818 | 141300 | 30957252050 | 41800 | 41850 | 41900 | 41750 | 1614 |
| 401 | 20230818 | 141200 | 30889765950 | 41850 | 41900 | 41950 | 41750 | 2202 |
| 402 | 20230818 | 141100 | 30797640600 | 41900 | 42000 | 42000 | 41800 | 1974 |
| 403 | 20230818 | 141000 | 30714923750 | 42000 | 42150 | 42150 | 42000 | 7168 |
| 404 | 20230818 | 140900 | 30413501400 | 42150 | 42150 | 42200 | 42150 | 1911 |
| 405 | 20230818 | 140800 | 30332952150 | 42200 | 42300 | 42350 | 42200 | 1844 |
| 406 | 20230818 | 140700 | 30255094850 | 42300 | 42300 | 42350 | 42300 | 665 |
| 407 | 20230818 | 140600 | 30226963950 | 42300 | 42250 | 42300 | 42250 | 1009 |
| 408 | 20230818 | 140500 | 30184321400 | 42250 | 42300 | 42300 | 42250 | 548 |
| 409 | 20230818 | 140400 | 30161154700 | 42300 | 42250 | 42300 | 42250 | 176 |
| 410 | 20230818 | 140300 | 30153717700 | 42300 | 42400 | 42400 | 42250 | 709 |
| 411 | 20230818 | 140200 | 30123731600 | 42400 | 42400 | 42400 | 42300 | 376 |
| 412 | 20230818 | 140100 | 30107801850 | 42400 | 42600 | 42600 | 42350 | 1150 |
| 413 | 20230818 | 140000 | 30059005250 | 42550 | 42400 | 42550 | 42350 | 879 |
| 414 | 20230818 | 135900 | 30021722550 | 42400 | 42450 | 42450 | 42350 | 211 |
| 415 | 20230818 | 135800 | 30012780200 | 42400 | 42400 | 42450 | 42400 | 227 |
| 416 | 20230818 | 135700 | 30003152350 | 42400 | 42450 | 42500 | 42400 | 544 |
| 417 | 20230818 | 135600 | 29980074800 | 42450 | 42500 | 42500 | 42450 | 585 |
| 418 | 20230818 | 135500 | 29955234350 | 42500 | 42450 | 42500 | 42450 | 266 |
| 419 | 20230818 | 135400 | 29943942050 | 42450 | 42500 | 42500 | 42450 | 471 |
| 420 | 20230818 | 135300 | 29923944900 | 42500 | 42500 | 42500 | 42450 | 708 |
| 421 | 20230818 | 135200 | 29893883950 | 42500 | 42500 | 42550 | 42450 | 609 |
| 422 | 20230818 | 135100 | 29868007900 | 42550 | 42450 | 42600 | 42450 | 238 |
| 423 | 20230818 | 135000 | 29857900400 | 42450 | 42550 | 42600 | 42450 | 776 |
| 424 | 20230818 | 134900 | 29824910650 | 42550 | 42600 | 42600 | 42550 | 368 |
| 425 | 20230818 | 134800 | 29809244250 | 42600 | 42700 | 42750 | 42550 | 624 |
| 426 | 20230818 | 134700 | 29782629900 | 42700 | 42700 | 42800 | 42600 | 2093 |
| 427 | 20230818 | 134600 | 29693233000 | 42700 | 42250 | 42700 | 42250 | 3160 |
| 428 | 20230818 | 134500 | 29558910900 | 42250 | 42250 | 42300 | 42250 | 519 |
| 429 | 20230818 | 134400 | 29536982500 | 42300 | 42300 | 42350 | 42300 | 908 |
| 430 | 20230818 | 134300 | 29498569600 | 42300 | 42350 | 42350 | 42300 | 532 |
| 431 | 20230818 | 134200 | 29476060150 | 42300 | 42400 | 42400 | 42300 | 686 |
| 432 | 20230818 | 134100 | 29447008950 | 42350 | 42400 | 42400 | 42350 | 79 |
| 433 | 20230818 | 134000 | 29443659450 | 42400 | 42400 | 42400 | 42350 | 29 |
| 434 | 20230818 | 133900 | 29442430350 | 42400 | 42400 | 42400 | 42350 | 250 |
| 435 | 20230818 | 133800 | 29431835150 | 42400 | 42350 | 42450 | 42350 | 313 |
| 436 | 20230818 | 133700 | 29418565000 | 42350 | 42350 | 42450 | 42350 | 317 |
| 437 | 20230818 | 133600 | 29405128100 | 42350 | 42450 | 42500 | 42350 | 755 |
| 438 | 20230818 | 133500 | 29373092250 | 42450 | 42500 | 42500 | 42400 | 1229 |
| 439 | 20230818 | 133400 | 29320953950 | 42500 | 42500 | 42550 | 42500 | 158 |
| 440 | 20230818 | 133300 | 29314238700 | 42500 | 42450 | 42550 | 42450 | 2541 |
| 441 | 20230818 | 133200 | 29206322100 | 42450 | 42450 | 42450 | 42400 | 258 |
| 442 | 20230818 | 133100 | 29195373150 | 42450 | 42450 | 42450 | 42400 | 113 |
| 443 | 20230818 | 133000 | 29190576450 | 42450 | 42400 | 42450 | 42400 | 186 |
| 444 | 20230818 | 132900 | 29182689400 | 42450 | 42450 | 42500 | 42450 | 369 |
| 445 | 20230818 | 132800 | 29167025250 | 42500 | 42450 | 42500 | 42450 | 354 |
| 446 | 20230818 | 132700 | 29151990300 | 42450 | 42450 | 42500 | 42450 | 721 |
| 447 | 20230818 | 132600 | 29121383700 | 42450 | 42400 | 42500 | 42400 | 191 |
| 448 | 20230818 | 132500 | 29113275700 | 42400 | 42600 | 42600 | 42400 | 261 |
| 449 | 20230818 | 132400 | 29102184100 | 42400 | 42600 | 42600 | 42400 | 349 |
| 450 | 20230818 | 132300 | 29087343550 | 42600 | 42550 | 42600 | 42500 | 310 |
| 451 | 20230818 | 132200 | 29074160000 | 42550 | 42450 | 42600 | 42400 | 393 |
| 452 | 20230818 | 132100 | 29057450050 | 42450 | 42450 | 42450 | 42400 | 503 |
| 453 | 20230818 | 132000 | 29036101450 | 42450 | 42400 | 42450 | 42400 | 585 |
| 454 | 20230818 | 131900 | 29011283100 | 42400 | 42350 | 42450 | 42300 | 612 |
| 455 | 20230818 | 131800 | 28985346000 | 42300 | 42250 | 42350 | 42250 | 752 |
| 456 | 20230818 | 131700 | 28953566350 | 42250 | 42300 | 42350 | 42250 | 362 |
| 457 | 20230818 | 131600 | 28938267900 | 42300 | 42350 | 42400 | 42300 | 141 |
| 458 | 20230818 | 131500 | 28932298350 | 42400 | 42500 | 42500 | 42400 | 385 |
| 459 | 20230818 | 131400 | 28915957650 | 42500 | 42450 | 42550 | 42450 | 51 |
| 460 | 20230818 | 131300 | 28913790300 | 42450 | 42500 | 42600 | 42450 | 1871 |
| 461 | 20230818 | 131200 | 28834328700 | 42500 | 42400 | 42500 | 42400 | 472 |
| 462 | 20230818 | 131100 | 28814303150 | 42400 | 42400 | 42400 | 42350 | 53 |
| 463 | 20230818 | 131000 | 28812057450 | 42400 | 42400 | 42400 | 42300 | 79 |
| 464 | 20230818 | 130900 | 28808711850 | 42400 | 42300 | 42400 | 42250 | 617 |
| 465 | 20230818 | 130800 | 28782595850 | 42300 | 42300 | 42350 | 42300 | 161 |
| 466 | 20230818 | 130700 | 28775784300 | 42300 | 42400 | 42450 | 42300 | 1024 |
| 467 | 20230818 | 130600 | 28732444450 | 42450 | 42500 | 42550 | 42400 | 732 |
| 468 | 20230818 | 130500 | 28701347650 | 42500 | 42550 | 42550 | 42500 | 292 |
| 469 | 20230818 | 130400 | 28688925650 | 42550 | 42600 | 42650 | 42550 | 295 |
| 470 | 20230818 | 130300 | 28676346300 | 42600 | 42550 | 42600 | 42500 | 542 |
| 471 | 20230818 | 130200 | 28653263750 | 42550 | 42500 | 42600 | 42500 | 924 |
| 472 | 20230818 | 130100 | 28613955050 | 42500 | 42450 | 42500 | 42450 | 212 |
| 473 | 20230818 | 130000 | 28604954800 | 42400 | 42350 | 42400 | 42350 | 446 |
| 474 | 20230818 | 125900 | 28586054550 | 42400 | 42400 | 42400 | 42350 | 385 |
| 475 | 20230818 | 125800 | 28569734900 | 42350 | 42350 | 42400 | 42350 | 330 |
| 476 | 20230818 | 125700 | 28555759350 | 42350 | 42350 | 42350 | 42300 | 159 |
| 477 | 20230818 | 125600 | 28549033400 | 42350 | 42200 | 42350 | 42200 | 1570 |
| 478 | 20230818 | 125500 | 28482734450 | 42200 | 42300 | 42350 | 42150 | 3513 |
| 479 | 20230818 | 125400 | 28334468950 | 42250 | 42250 | 42300 | 42200 | 1007 |
| 480 | 20230818 | 125300 | 28291940050 | 42250 | 42350 | 42350 | 42200 | 4704 |
| 481 | 20230818 | 125200 | 28093204150 | 42350 | 42300 | 42350 | 42300 | 297 |
| 482 | 20230818 | 125100 | 28080632700 | 42300 | 42300 | 42350 | 42300 | 281 |
| 483 | 20230818 | 125000 | 28068746350 | 42300 | 42300 | 42350 | 42250 | 707 |
| 484 | 20230818 | 124900 | 28038849000 | 42250 | 42300 | 42300 | 42250 | 405 |
| 485 | 20230818 | 124800 | 28021718500 | 42250 | 42300 | 42400 | 42250 | 2991 |
| 486 | 20230818 | 124700 | 27895199450 | 42300 | 42350 | 42400 | 42300 | 597 |
| 487 | 20230818 | 124600 | 27869924650 | 42350 | 42450 | 42450 | 42350 | 1949 |
| 488 | 20230818 | 124500 | 27787313450 | 42450 | 42500 | 42500 | 42450 | 834 |
| 489 | 20230818 | 124400 | 27751905950 | 42500 | 42500 | 42500 | 42450 | 865 |
| 490 | 20230818 | 124300 | 27715157300 | 42500 | 42600 | 42600 | 42500 | 407 |
| 491 | 20230818 | 124200 | 27697848450 | 42600 | 42600 | 42600 | 42550 | 1050 |
| 492 | 20230818 | 124100 | 27653168550 | 42550 | 42600 | 42600 | 42550 | 965 |
| 493 | 20230818 | 124000 | 27612072950 | 42650 | 42650 | 42650 | 42650 | 56 |
| 494 | 20230818 | 123900 | 27609684550 | 42650 | 42650 | 42650 | 42600 | 311 |
| 495 | 20230818 | 123800 | 27596430300 | 42600 | 42700 | 42700 | 42600 | 466 |
| 496 | 20230818 | 123700 | 27576544200 | 42700 | 42650 | 42700 | 42650 | 108 |
| 497 | 20230818 | 123600 | 27571936900 | 42650 | 42750 | 42750 | 42650 | 779 |
| 498 | 20230818 | 123500 | 27538681400 | 42750 | 42800 | 42800 | 42750 | 233 |
| 499 | 20230818 | 123400 | 27528720550 | 42800 | 42850 | 42900 | 42800 | 1312 |
| 500 | 20230818 | 123300 | 27472551100 | 42850 | 42850 | 42900 | 42800 | 541 |
| 501 | 20230818 | 123200 | 27449363950 | 42850 | 42750 | 42850 | 42750 | 531 |
| 502 | 20230818 | 123100 | 27426624900 | 42750 | 42700 | 42750 | 42700 | 265 |
| 503 | 20230818 | 123000 | 27415297900 | 42750 | 42750 | 42750 | 42700 | 1181 |
| 504 | 20230818 | 122900 | 27364827100 | 42750 | 42750 | 42800 | 42750 | 376 |
| 505 | 20230818 | 122800 | 27348734700 | 42750 | 42700 | 42750 | 42700 | 173 |
| 506 | 20230818 | 122700 | 27341339000 | 42750 | 42550 | 42750 | 42550 | 1434 |
| 507 | 20230818 | 122600 | 27280235450 | 42550 | 42600 | 42600 | 42550 | 264 |
| 508 | 20230818 | 122500 | 27269002050 | 42600 | 42650 | 42650 | 42500 | 5116 |
| 509 | 20230818 | 122400 | 27051432700 | 42650 | 42700 | 42700 | 42550 | 968 |
| 510 | 20230818 | 122300 | 27010169700 | 42700 | 42900 | 42900 | 42550 | 3261 |
| 511 | 20230818 | 122200 | 26871030000 | 42850 | 42950 | 43050 | 42750 | 6493 |
| 512 | 20230818 | 122100 | 26592440450 | 42950 | 42900 | 43050 | 42900 | 12128 |
| 513 | 20230818 | 122000 | 26071388250 | 42900 | 42800 | 42900 | 42750 | 817 |
| 514 | 20230818 | 121900 | 26036408700 | 42800 | 42850 | 42900 | 42750 | 870 |
| 515 | 20230818 | 121800 | 25999178350 | 42850 | 42800 | 42900 | 42800 | 2011 |
| 516 | 20230818 | 121700 | 25912990350 | 42800 | 42750 | 42800 | 42700 | 1706 |
| 517 | 20230818 | 121600 | 25840005000 | 42700 | 42600 | 42700 | 42550 | 649 |
| 518 | 20230818 | 121500 | 25812323500 | 42600 | 42700 | 42700 | 42600 | 398 |
| 519 | 20230818 | 121400 | 25795353350 | 42600 | 42650 | 42750 | 42600 | 831 |
| 520 | 20230818 | 121300 | 25759873650 | 42650 | 42600 | 42700 | 42600 | 1947 |
| 521 | 20230818 | 121200 | 25676776300 | 42650 | 42700 | 42700 | 42650 | 186 |
| 522 | 20230818 | 121100 | 25668843000 | 42700 | 42650 | 42700 | 42600 | 196 |
| 523 | 20230818 | 121000 | 25660484050 | 42650 | 42600 | 42700 | 42600 | 71 |
| 524 | 20230818 | 120900 | 25657455950 | 42700 | 42650 | 42700 | 42650 | 940 |
| 525 | 20230818 | 120800 | 25617356700 | 42650 | 42600 | 42700 | 42600 | 1978 |
| 526 | 20230818 | 120700 | 25533085450 | 42600 | 42550 | 42600 | 42550 | 819 |
| 527 | 20230818 | 120600 | 25498203250 | 42700 | 42600 | 42700 | 42500 | 3307 |
| 528 | 20230818 | 120500 | 25357280900 | 42500 | 42600 | 42600 | 42500 | 201 |
| 529 | 20230818 | 120400 | 25348725350 | 42600 | 42600 | 42650 | 42550 | 355 |
| 530 | 20230818 | 120300 | 25333601250 | 42600 | 42450 | 42650 | 42450 | 1588 |
| 531 | 20230818 | 120200 | 25266012150 | 42500 | 42600 | 42600 | 42500 | 717 |
| 532 | 20230818 | 120100 | 25235487800 | 42500 | 42550 | 42600 | 42450 | 1465 |
| 533 | 20230818 | 120000 | 25173275350 | 42550 | 42750 | 42750 | 42550 | 514 |
| 534 | 20230818 | 115900 | 25151346900 | 42700 | 42750 | 42800 | 42700 | 971 |
| 535 | 20230818 | 115800 | 25109839700 | 42750 | 42850 | 42850 | 42650 | 767 |
| 536 | 20230818 | 115700 | 25077041450 | 42750 | 42850 | 42850 | 42750 | 1075 |
| 537 | 20230818 | 115600 | 25031047000 | 42750 | 42750 | 42900 | 42750 | 478 |
| 538 | 20230818 | 115500 | 25010567100 | 42850 | 42900 | 42900 | 42800 | 1978 |
| 539 | 20230818 | 115400 | 24925843850 | 42900 | 42750 | 43000 | 42750 | 4981 |
| 540 | 20230818 | 115300 | 24712302650 | 42800 | 42650 | 42800 | 42650 | 2866 |
| 541 | 20230818 | 115200 | 24589865800 | 42650 | 42500 | 42650 | 42450 | 777 |
| 542 | 20230818 | 115100 | 24556824050 | 42500 | 42550 | 42550 | 42450 | 184 |
| 543 | 20230818 | 115000 | 24548998300 | 42450 | 42500 | 42550 | 42400 | 2755 |
| 544 | 20230818 | 114900 | 24432102700 | 42300 | 42300 | 42450 | 42300 | 935 |
| 545 | 20230818 | 114800 | 24392499700 | 42300 | 42400 | 42550 | 42250 | 4800 |
| 546 | 20230818 | 114700 | 24189252750 | 42400 | 42500 | 42550 | 42350 | 1527 |
| 547 | 20230818 | 114600 | 24124504000 | 42400 | 42550 | 42600 | 42400 | 1106 |
| 548 | 20230818 | 114500 | 24077507850 | 42550 | 42650 | 42650 | 42550 | 181 |
| 549 | 20230818 | 114400 | 24069797800 | 42650 | 42550 | 42700 | 42450 | 1298 |
| 550 | 20230818 | 114300 | 24014613450 | 42550 | 42550 | 42700 | 42550 | 308 |
| 551 | 20230818 | 114200 | 24001488750 | 42550 | 42450 | 42750 | 42450 | 3280 |
| 552 | 20230818 | 114100 | 23861878200 | 42400 | 42450 | 42500 | 42400 | 2129 |
| 553 | 20230818 | 114000 | 23771564150 | 42500 | 42750 | 42750 | 42500 | 2725 |
| 554 | 20230818 | 113900 | 23655468150 | 42700 | 42700 | 42750 | 42700 | 777 |
| 555 | 20230818 | 113800 | 23622286400 | 42700 | 42650 | 42700 | 42650 | 668 |
| 556 | 20230818 | 113700 | 23593778050 | 42650 | 42700 | 42700 | 42650 | 2014 |
| 557 | 20230818 | 113600 | 23507805800 | 42700 | 42700 | 42750 | 42650 | 725 |
| 558 | 20230818 | 113500 | 23476846900 | 42700 | 42800 | 42850 | 42700 | 1418 |
| 559 | 20230818 | 113400 | 23416266250 | 42950 | 42800 | 43000 | 42700 | 3595 |
| 560 | 20230818 | 113300 | 23262106450 | 42800 | 42800 | 42800 | 42750 | 1107 |
| 561 | 20230818 | 113200 | 23214736500 | 42800 | 42700 | 42800 | 42700 | 746 |
| 562 | 20230818 | 113100 | 23182841100 | 42700 | 42800 | 42800 | 42650 | 1524 |
| 563 | 20230818 | 113000 | 23117763700 | 42800 | 43000 | 43000 | 42800 | 1791 |
| 564 | 20230818 | 112900 | 23040991650 | 42950 | 43100 | 43100 | 42950 | 862 |
| 565 | 20230818 | 112800 | 23003937100 | 43100 | 42950 | 43150 | 42950 | 3051 |
| 566 | 20230818 | 112700 | 22872640500 | 42950 | 42800 | 43000 | 42700 | 3433 |
| 567 | 20230818 | 112600 | 22725319700 | 42850 | 42850 | 42850 | 42750 | 763 |
| 568 | 20230818 | 112500 | 22692634000 | 42850 | 42700 | 42850 | 42550 | 4106 |
| 569 | 20230818 | 112400 | 22517574200 | 42700 | 42550 | 42700 | 42550 | 1279 |
| 570 | 20230818 | 112300 | 22463008300 | 42550 | 42600 | 42600 | 42550 | 801 |
| 571 | 20230818 | 112200 | 22428920250 | 42650 | 42650 | 42650 | 42550 | 183 |
| 572 | 20230818 | 112100 | 22421124750 | 42600 | 42500 | 42750 | 42500 | 1164 |
| 573 | 20230818 | 112000 | 22371630750 | 42500 | 42700 | 42700 | 42500 | 1228 |
| 574 | 20230818 | 111900 | 22319398150 | 42600 | 42750 | 42750 | 42600 | 331 |
| 575 | 20230818 | 111800 | 22305281900 | 42750 | 42550 | 42750 | 42550 | 2079 |
| 576 | 20230818 | 111700 | 22216590550 | 42550 | 42500 | 42550 | 42500 | 721 |
| 577 | 20230818 | 111600 | 22185918300 | 42550 | 42550 | 42600 | 42500 | 1563 |
| 578 | 20230818 | 111500 | 22119405350 | 42550 | 42500 | 42600 | 42500 | 633 |
| 579 | 20230818 | 111400 | 22092464450 | 42500 | 42400 | 42500 | 42400 | 956 |
| 580 | 20230818 | 111300 | 22051865250 | 42400 | 42550 | 42550 | 42400 | 3454 |
| 581 | 20230818 | 111200 | 21905324750 | 42450 | 42500 | 42600 | 42350 | 1916 |
| 582 | 20230818 | 111100 | 21823895450 | 42500 | 42400 | 42500 | 42350 | 2527 |
| 583 | 20230818 | 111000 | 21716758000 | 42400 | 42650 | 42650 | 42400 | 2402 |
| 584 | 20230818 | 110900 | 21614715400 | 42600 | 42600 | 42650 | 42550 | 1670 |
| 585 | 20230818 | 110800 | 21543599250 | 42600 | 42700 | 42700 | 42600 | 494 |
| 586 | 20230818 | 110700 | 21522537650 | 42650 | 42600 | 42750 | 42500 | 3718 |
| 587 | 20230818 | 110600 | 21364186450 | 42600 | 42750 | 42750 | 42550 | 1242 |
| 588 | 20230818 | 110500 | 21311244400 | 42700 | 42650 | 42800 | 42600 | 1181 |
| 589 | 20230818 | 110400 | 21260850550 | 42800 | 42800 | 42800 | 42650 | 913 |
| 590 | 20230818 | 110300 | 21221857750 | 42600 | 42750 | 42800 | 42600 | 1593 |
| 591 | 20230818 | 110200 | 21153743000 | 42750 | 42650 | 42750 | 42600 | 2231 |
| 592 | 20230818 | 110100 | 21058572600 | 42650 | 42900 | 42900 | 42650 | 2602 |
| 593 | 20230818 | 110000 | 20947268300 | 42900 | 42850 | 43000 | 42650 | 4000 |
| 594 | 20230818 | 105900 | 20776003250 | 42700 | 42950 | 42950 | 42550 | 3972 |
| 595 | 20230818 | 105800 | 20606194350 | 42900 | 43200 | 43250 | 42850 | 9124 |
| 596 | 20230818 | 105700 | 20213036750 | 43200 | 43400 | 43400 | 43200 | 5889 |
| 597 | 20230818 | 105600 | 19957933550 | 43400 | 43350 | 43450 | 43300 | 4634 |
| 598 | 20230818 | 105500 | 19756938700 | 43300 | 43400 | 43400 | 43250 | 7078 |
| 599 | 20230818 | 105400 | 19450240600 | 43350 | 43250 | 43450 | 43200 | 8901 |
| 600 | 20230818 | 105300 | 19064620700 | 43250 | 43100 | 43300 | 43050 | 10042 |
| 601 | 20230818 | 105200 | 18630733700 | 43050 | 43000 | 43100 | 42900 | 7912 |
| 602 | 20230818 | 105100 | 18290476350 | 43000 | 42900 | 43000 | 42850 | 2322 |
| 603 | 20230818 | 105000 | 18190819300 | 42900 | 42750 | 42900 | 42750 | 3821 |
| 604 | 20230818 | 104900 | 18027250500 | 42750 | 42700 | 42800 | 42650 | 2946 |
| 605 | 20230818 | 104800 | 17901408950 | 42700 | 42450 | 42700 | 42450 | 1476 |
| 606 | 20230818 | 104700 | 17838483900 | 42450 | 42400 | 42500 | 42400 | 811 |
| 607 | 20230818 | 104600 | 17804076650 | 42400 | 42400 | 42450 | 42400 | 573 |
| 608 | 20230818 | 104500 | 17779773350 | 42450 | 42550 | 42650 | 42400 | 3131 |
| 609 | 20230818 | 104400 | 17646536850 | 42550 | 42200 | 42550 | 42100 | 3869 |
| 610 | 20230818 | 104300 | 17482590950 | 42100 | 42100 | 42350 | 42050 | 3171 |
| 611 | 20230818 | 104200 | 17348933050 | 42150 | 42450 | 42500 | 42100 | 896 |
| 612 | 20230818 | 104100 | 17311039200 | 42300 | 42500 | 42650 | 42300 | 3278 |
| 613 | 20230818 | 104000 | 17171583250 | 42450 | 42250 | 42450 | 42100 | 6902 |
| 614 | 20230818 | 103900 | 16880290100 | 42250 | 42300 | 42400 | 42250 | 3722 |
| 615 | 20230818 | 103800 | 16722843400 | 42300 | 42350 | 42400 | 42250 | 906 |
| 616 | 20230818 | 103700 | 16684514050 | 42300 | 42300 | 42400 | 42200 | 3576 |
| 617 | 20230818 | 103600 | 16533373000 | 42300 | 42300 | 42500 | 42250 | 1363 |
| 618 | 20230818 | 103500 | 16475658850 | 42300 | 42550 | 42600 | 42300 | 4591 |
| 619 | 20230818 | 103400 | 16281081350 | 42450 | 42350 | 42550 | 42350 | 1094 |
| 620 | 20230818 | 103300 | 16234712000 | 42400 | 42400 | 42700 | 42100 | 4962 |
| 621 | 20230818 | 103200 | 16024635000 | 42400 | 42500 | 42650 | 42350 | 10458 |
| 622 | 20230818 | 103100 | 15580606650 | 42500 | 43000 | 43050 | 42500 | 12901 |
| 623 | 20230818 | 103000 | 15029012800 | 43050 | 43250 | 43250 | 43000 | 5066 |
| 624 | 20230818 | 102900 | 14810611300 | 43150 | 43150 | 43250 | 43150 | 4078 |
| 625 | 20230818 | 102800 | 14634392200 | 43150 | 43100 | 43200 | 43000 | 4431 |
| 626 | 20230818 | 102700 | 14443180750 | 43100 | 43200 | 43200 | 43000 | 4937 |
| 627 | 20230818 | 102600 | 14230402550 | 43150 | 42850 | 43200 | 42800 | 7800 |
| 628 | 20230818 | 102500 | 13894505950 | 42800 | 42750 | 42900 | 42550 | 6977 |
| 629 | 20230818 | 102400 | 13596742400 | 42750 | 43050 | 43050 | 42500 | 13702 |
| 630 | 20230818 | 102300 | 13010350350 | 43050 | 43250 | 43300 | 43050 | 14740 |
| 631 | 20230818 | 102200 | 12374036050 | 43200 | 43100 | 43250 | 43100 | 12098 |
| 632 | 20230818 | 102100 | 11852220550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 633 | 20230818 | 102000 | 11852220550 | 43100 | 43050 | 43100 | 43050 | 4156 |
| 634 | 20230818 | 101900 | 11673115400 | 43100 | 42900 | 43100 | 42800 | 13764 |
| 635 | 20230818 | 101800 | 11081772350 | 42850 | 42700 | 42900 | 42650 | 13046 |
| 636 | 20230818 | 101700 | 10523464750 | 42700 | 42550 | 42700 | 42450 | 4377 |
| 637 | 20230818 | 101600 | 10337021850 | 42500 | 42450 | 42500 | 42350 | 4062 |
| 638 | 20230818 | 101500 | 10164651050 | 42400 | 42250 | 42450 | 42250 | 5590 |
| 639 | 20230818 | 101400 | 9927857100 | 42300 | 42450 | 42550 | 42250 | 4586 |
| 640 | 20230818 | 101300 | 9733542600 | 42400 | 42300 | 42650 | 42300 | 11715 |
| 641 | 20230818 | 101200 | 9235911050 | 42300 | 42200 | 42350 | 42150 | 7479 |
| 642 | 20230818 | 101100 | 8919924850 | 42200 | 42100 | 42250 | 42050 | 3524 |
| 643 | 20230818 | 101000 | 8771363400 | 42100 | 42200 | 42250 | 42100 | 4895 |
| 644 | 20230818 | 100900 | 8564857400 | 42200 | 42100 | 42200 | 42000 | 3832 |
| 645 | 20230818 | 100800 | 8403474350 | 42100 | 41750 | 42100 | 41750 | 12688 |
| 646 | 20230818 | 100700 | 7871710600 | 41750 | 41850 | 41850 | 41750 | 1895 |
| 647 | 20230818 | 100600 | 7792554000 | 41850 | 41800 | 41900 | 41750 | 3063 |
| 648 | 20230818 | 100500 | 7664420850 | 41850 | 41850 | 41900 | 41700 | 3681 |
| 649 | 20230818 | 100400 | 7510537600 | 41800 | 41950 | 42000 | 41800 | 4639 |
| 650 | 20230818 | 100300 | 7316204250 | 41950 | 41900 | 42000 | 41900 | 8360 |
| 651 | 20230818 | 100200 | 6965533000 | 41900 | 41850 | 41900 | 41800 | 5153 |
| 652 | 20230818 | 100100 | 6749794250 | 41800 | 41700 | 41850 | 41650 | 6407 |
| 653 | 20230818 | 100000 | 6482239150 | 41650 | 41550 | 41700 | 41550 | 3689 |
| 654 | 20230818 | 095900 | 6328672200 | 41600 | 41700 | 41800 | 41550 | 3891 |
| 655 | 20230818 | 095800 | 6166367950 | 41650 | 41500 | 41700 | 41450 | 4695 |
| 656 | 20230818 | 095700 | 5971089150 | 41500 | 41400 | 41550 | 41400 | 3079 |
| 657 | 20230818 | 095600 | 5843334850 | 41400 | 41300 | 41400 | 41300 | 1115 |
| 658 | 20230818 | 095500 | 5797211600 | 41300 | 41350 | 41450 | 41150 | 1871 |
| 659 | 20230818 | 095400 | 5720061550 | 41350 | 41500 | 41500 | 41350 | 3493 |
| 660 | 20230818 | 095300 | 5575430200 | 41500 | 41450 | 41550 | 41400 | 4174 |
| 661 | 20230818 | 095200 | 5402269150 | 41550 | 41450 | 41600 | 41400 | 9070 |
| 662 | 20230818 | 095100 | 5025574650 | 41450 | 41200 | 41500 | 41200 | 8173 |
| 663 | 20230818 | 095000 | 4687337000 | 41250 | 41050 | 41250 | 41000 | 3211 |
| 664 | 20230818 | 094900 | 4555221650 | 41050 | 41050 | 41100 | 40900 | 4008 |
| 665 | 20230818 | 094800 | 4390943950 | 41000 | 40950 | 41050 | 40900 | 3095 |
| 666 | 20230818 | 094700 | 4264114650 | 40950 | 40900 | 40950 | 40900 | 1382 |
| 667 | 20230818 | 094600 | 4207574100 | 40900 | 40900 | 40900 | 40800 | 2031 |
| 668 | 20230818 | 094500 | 4124550150 | 40900 | 40900 | 40950 | 40850 | 2001 |
| 669 | 20230818 | 094400 | 4042717800 | 40850 | 40800 | 40950 | 40800 | 4159 |
| 670 | 20230818 | 094300 | 3872739400 | 40750 | 41100 | 41150 | 40750 | 7408 |
| 671 | 20230818 | 094200 | 3569241450 | 41150 | 40850 | 41150 | 40750 | 9348 |
| 672 | 20230818 | 094100 | 3186826400 | 40800 | 40600 | 40850 | 40600 | 4220 |
| 673 | 20230818 | 094000 | 3015061750 | 40600 | 40350 | 40650 | 40300 | 4834 |
| 674 | 20230818 | 093900 | 2819502250 | 40250 | 40200 | 40350 | 40150 | 1870 |
| 675 | 20230818 | 093800 | 2744250250 | 40150 | 40050 | 40150 | 40050 | 564 |
| 676 | 20230818 | 093700 | 2721625650 | 40000 | 40050 | 40100 | 40000 | 789 |
| 677 | 20230818 | 093600 | 2690010150 | 40050 | 39900 | 40050 | 39900 | 373 |
| 678 | 20230818 | 093500 | 2675109050 | 39950 | 40050 | 40100 | 39950 | 313 |
| 679 | 20230818 | 093400 | 2662587400 | 40050 | 39900 | 40050 | 39900 | 302 |
| 680 | 20230818 | 093300 | 2650528850 | 39850 | 39800 | 39850 | 39750 | 625 |
| 681 | 20230818 | 093200 | 2625647050 | 39850 | 39850 | 39850 | 39800 | 535 |
| 682 | 20230818 | 093100 | 2604338350 | 39850 | 39700 | 39850 | 39700 | 1082 |
| 683 | 20230818 | 093000 | 2561256000 | 39650 | 39750 | 39800 | 39650 | 885 |
| 684 | 20230818 | 092900 | 2526102650 | 39800 | 39950 | 39950 | 39600 | 1679 |
| 685 | 20230818 | 092800 | 2459298150 | 39950 | 40300 | 40300 | 39950 | 4371 |
| 686 | 20230818 | 092700 | 2284176650 | 40300 | 40350 | 40400 | 40300 | 1657 |
| 687 | 20230818 | 092600 | 2217317750 | 40350 | 40200 | 40350 | 40150 | 1800 |
| 688 | 20230818 | 092500 | 2144832150 | 40250 | 40200 | 40250 | 40100 | 1345 |
| 689 | 20230818 | 092400 | 2090781300 | 40200 | 40250 | 40250 | 40100 | 556 |
| 690 | 20230818 | 092300 | 2068461400 | 40250 | 40350 | 40350 | 40100 | 5424 |
| 691 | 20230818 | 092200 | 1850283800 | 40350 | 40300 | 40400 | 40300 | 2272 |
| 692 | 20230818 | 092100 | 1758628550 | 40300 | 40400 | 40400 | 40250 | 3510 |
| 693 | 20230818 | 092000 | 1617107600 | 40400 | 40250 | 40450 | 40250 | 2629 |
| 694 | 20230818 | 091900 | 1510993350 | 40250 | 40150 | 40300 | 40150 | 1411 |
| 695 | 20230818 | 091800 | 1454204300 | 40200 | 40150 | 40200 | 40100 | 1336 |
| 696 | 20230818 | 091700 | 1400553700 | 40150 | 40150 | 40150 | 40000 | 3499 |
| 697 | 20230818 | 091600 | 1260164250 | 40150 | 39900 | 40150 | 39900 | 1852 |
| 698 | 20230818 | 091500 | 1185936750 | 39900 | 39800 | 39950 | 39800 | 1742 |
| 699 | 20230818 | 091400 | 1116429950 | 39800 | 39700 | 39850 | 39650 | 378 |
| 700 | 20230818 | 091300 | 1101411150 | 39700 | 39650 | 39700 | 39650 | 188 |
| 701 | 20230818 | 091200 | 1093949700 | 39650 | 39550 | 39650 | 39550 | 297 |
| 702 | 20230818 | 091100 | 1082187100 | 39550 | 39700 | 39700 | 39500 | 2270 |
| 703 | 20230818 | 091000 | 992336550 | 39650 | 39700 | 39950 | 39600 | 1339 |
| 704 | 20230818 | 090900 | 939031700 | 39750 | 39600 | 39750 | 39550 | 550 |
| 705 | 20230818 | 090800 | 917224800 | 39600 | 39650 | 39650 | 39550 | 533 |
| 706 | 20230818 | 090700 | 896128350 | 39650 | 39500 | 39650 | 39450 | 1137 |
| 707 | 20230818 | 090600 | 851131350 | 39450 | 39400 | 39450 | 39400 | 1744 |
| 708 | 20230818 | 090500 | 782394500 | 39400 | 39350 | 39450 | 39350 | 2572 |
| 709 | 20230818 | 090400 | 680987600 | 39350 | 39750 | 39800 | 39350 | 1808 |
| 710 | 20230818 | 090300 | 609509750 | 39750 | 39050 | 39950 | 39050 | 2303 |
| 711 | 20230818 | 090200 | 518440750 | 39250 | 38900 | 39250 | 38800 | 1735 |
| 712 | 20230818 | 090100 | 450924600 | 38800 | 38850 | 38950 | 38800 | 2059 |
| 713 | 20230818 | 090000 | 370848600 | 38800 | 39200 | 39250 | 38800 | 9441 |