36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 201900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 1554 |
| 3 | 20230818 | 201800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20230818 | 201700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20230818 | 201600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20230818 | 201500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20230818 | 201400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20230818 | 201300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20230818 | 201200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20230818 | 201100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20230818 | 201000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20230818 | 200900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20230818 | 200800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20230818 | 200700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20230818 | 200600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20230818 | 200500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20230818 | 200400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20230818 | 200300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20230818 | 200200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20230818 | 200100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20230818 | 200000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20230818 | 195900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20230818 | 195800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20230818 | 195700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20230818 | 195600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20230818 | 195500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20230818 | 195400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20230818 | 195300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20230818 | 195200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20230818 | 195100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20230818 | 195000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20230818 | 194900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 1554 |
| 33 | 20230818 | 194800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20230818 | 194700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20230818 | 194600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20230818 | 194500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20230818 | 194400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20230818 | 194300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20230818 | 194200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20230818 | 194100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20230818 | 194000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20230818 | 193900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20230818 | 193800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20230818 | 193700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20230818 | 193600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20230818 | 193500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20230818 | 193400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20230818 | 193300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20230818 | 193200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20230818 | 193100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20230818 | 193000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20230818 | 192900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20230818 | 192800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20230818 | 192700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20230818 | 192600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20230818 | 192500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20230818 | 192400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20230818 | 192300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20230818 | 192200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20230818 | 192100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20230818 | 192000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20230818 | 191900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 1554 |
| 63 | 20230818 | 191800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20230818 | 191700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20230818 | 191600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20230818 | 191500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20230818 | 191400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20230818 | 191300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20230818 | 191200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20230818 | 191100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20230818 | 191000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20230818 | 190900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20230818 | 190800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20230818 | 190700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20230818 | 190600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20230818 | 190500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20230818 | 190400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20230818 | 190300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20230818 | 190200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20230818 | 190100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20230818 | 190000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20230818 | 185900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20230818 | 185800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20230818 | 185700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20230818 | 185600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20230818 | 185500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20230818 | 185400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20230818 | 185300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20230818 | 185200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20230818 | 185100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20230818 | 185000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20230818 | 184900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 1554 |
| 93 | 20230818 | 184800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20230818 | 184700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20230818 | 184600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20230818 | 184500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20230818 | 184400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20230818 | 184300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20230818 | 184200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20230818 | 184100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20230818 | 184000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20230818 | 183900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20230818 | 183800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20230818 | 183700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20230818 | 183600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20230818 | 183500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20230818 | 183400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20230818 | 183300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20230818 | 183200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20230818 | 183100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20230818 | 183000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20230818 | 182900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20230818 | 182800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20230818 | 182700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20230818 | 182600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20230818 | 182500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20230818 | 182400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20230818 | 182300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20230818 | 182200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20230818 | 182100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20230818 | 182000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20230818 | 181900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 1554 |
| 123 | 20230818 | 181800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20230818 | 181700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20230818 | 181600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20230818 | 181500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20230818 | 181400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20230818 | 181300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20230818 | 181200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20230818 | 181100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20230818 | 181000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20230818 | 180900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20230818 | 180800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20230818 | 180700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20230818 | 180600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20230818 | 180500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20230818 | 180400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20230818 | 180300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20230818 | 180200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20230818 | 180100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20230818 | 180000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20230818 | 175900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20230818 | 175800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20230818 | 175700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20230818 | 175600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20230818 | 175500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20230818 | 175400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20230818 | 175300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20230818 | 175200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20230818 | 175100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20230818 | 175000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20230818 | 174900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 1554 |
| 153 | 20230818 | 174800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20230818 | 174700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20230818 | 174600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20230818 | 174500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20230818 | 174400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20230818 | 174300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20230818 | 174200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20230818 | 174100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20230818 | 174000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20230818 | 173900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20230818 | 173800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20230818 | 173700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20230818 | 173600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20230818 | 173500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20230818 | 173400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20230818 | 173300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20230818 | 173200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20230818 | 173100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20230818 | 173000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20230818 | 172900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20230818 | 172800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20230818 | 172700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20230818 | 172600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20230818 | 172500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20230818 | 172400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20230818 | 172300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20230818 | 172200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20230818 | 172100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20230818 | 172000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20230818 | 171900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 1554 |
| 183 | 20230818 | 171800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20230818 | 171700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20230818 | 171600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20230818 | 171500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20230818 | 171400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20230818 | 171300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20230818 | 171200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20230818 | 171100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20230818 | 171000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20230818 | 170900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20230818 | 170800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20230818 | 170700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20230818 | 170600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20230818 | 170500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20230818 | 170400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20230818 | 170300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20230818 | 170200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20230818 | 170100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20230818 | 170000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20230818 | 165900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20230818 | 165800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20230818 | 165700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20230818 | 165600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20230818 | 165500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20230818 | 165400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20230818 | 165300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20230818 | 165200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20230818 | 165100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20230818 | 165000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20230818 | 164900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 1554 |
| 213 | 20230818 | 164800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20230818 | 164700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20230818 | 164600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20230818 | 164500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20230818 | 164400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20230818 | 164300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20230818 | 164200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20230818 | 164100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20230818 | 164000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20230818 | 163900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20230818 | 163800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20230818 | 163700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20230818 | 163600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20230818 | 163500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 227 | 20230818 | 163400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20230818 | 163300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 229 | 20230818 | 163200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 230 | 20230818 | 163100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 231 | 20230818 | 163000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 232 | 20230818 | 162900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 233 | 20230818 | 162800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 234 | 20230818 | 162700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 235 | 20230818 | 162600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 236 | 20230818 | 162500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 237 | 20230818 | 162400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 238 | 20230818 | 162300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 239 | 20230818 | 162200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 240 | 20230818 | 162100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 241 | 20230818 | 162000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 242 | 20230818 | 161900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 1554 |
| 243 | 20230818 | 161800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 244 | 20230818 | 161700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 245 | 20230818 | 161600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 246 | 20230818 | 161500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 247 | 20230818 | 161400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 248 | 20230818 | 161300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 249 | 20230818 | 161200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 250 | 20230818 | 161100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 251 | 20230818 | 161000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 252 | 20230818 | 160900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 253 | 20230818 | 160800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 254 | 20230818 | 160700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 255 | 20230818 | 160600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 256 | 20230818 | 160500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 257 | 20230818 | 160400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 258 | 20230818 | 160300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 259 | 20230818 | 160200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 260 | 20230818 | 160100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 261 | 20230818 | 160000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 262 | 20230818 | 155900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 263 | 20230818 | 155800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 264 | 20230818 | 155700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 265 | 20230818 | 155600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 266 | 20230818 | 155500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 267 | 20230818 | 155400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 268 | 20230818 | 155300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 269 | 20230818 | 155200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 270 | 20230818 | 155100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 271 | 20230818 | 155000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 272 | 20230818 | 154900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 1554 |
| 273 | 20230818 | 154800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 274 | 20230818 | 154700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 275 | 20230818 | 154600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 276 | 20230818 | 154500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 277 | 20230818 | 154400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 278 | 20230818 | 154300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 279 | 20230818 | 154200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 280 | 20230818 | 154100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 281 | 20230818 | 154000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 282 | 20230818 | 153900 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 283 | 20230818 | 153800 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 284 | 20230818 | 153700 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 285 | 20230818 | 153600 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 286 | 20230818 | 153500 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 287 | 20230818 | 153400 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 288 | 20230818 | 153300 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 289 | 20230818 | 153200 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 290 | 20230818 | 153100 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 291 | 20230818 | 153000 | 10479257500 | 26300 | 26300 | 26300 | 26300 | 1554 |
| 292 | 20230818 | 152900 | 10438387300 | 26200 | 26200 | 26200 | 26200 | 0 |
| 293 | 20230818 | 152800 | 10438387300 | 26200 | 26200 | 26200 | 26200 | 0 |
| 294 | 20230818 | 152700 | 10438387300 | 26200 | 26200 | 26200 | 26200 | 0 |
| 295 | 20230818 | 152600 | 10438387300 | 26200 | 26200 | 26200 | 26200 | 0 |
| 296 | 20230818 | 152500 | 10438387300 | 26200 | 26200 | 26200 | 26200 | 0 |
| 297 | 20230818 | 152400 | 10438387300 | 26200 | 26200 | 26200 | 26200 | 0 |
| 298 | 20230818 | 152300 | 10438387300 | 26200 | 26200 | 26200 | 26200 | 0 |
| 299 | 20230818 | 152200 | 10438387300 | 26200 | 26200 | 26200 | 26200 | 0 |
| 300 | 20230818 | 152100 | 10438387300 | 26200 | 26200 | 26200 | 26200 | 0 |
| 301 | 20230818 | 152000 | 10438387300 | 26200 | 26200 | 26200 | 26200 | 0 |
| 302 | 20230818 | 151900 | 10438387300 | 26200 | 26300 | 26350 | 26200 | 3163 |
| 303 | 20230818 | 151800 | 10355418400 | 26300 | 26300 | 26300 | 26250 | 161 |
| 304 | 20230818 | 151700 | 10351186800 | 26300 | 26300 | 26350 | 26250 | 946 |
| 305 | 20230818 | 151600 | 10326306900 | 26350 | 26350 | 26350 | 26300 | 306 |
| 306 | 20230818 | 151500 | 10318252600 | 26300 | 26300 | 26350 | 26300 | 387 |
| 307 | 20230818 | 151400 | 10308069150 | 26300 | 26300 | 26350 | 26300 | 119 |
| 308 | 20230818 | 151300 | 10304937600 | 26350 | 26350 | 26400 | 26300 | 300 |
| 309 | 20230818 | 151200 | 10297026100 | 26350 | 26300 | 26350 | 26300 | 1313 |
| 310 | 20230818 | 151100 | 10262435600 | 26350 | 26350 | 26350 | 26300 | 1065 |
| 311 | 20230818 | 151000 | 10234425450 | 26350 | 26300 | 26350 | 26300 | 471 |
| 312 | 20230818 | 150900 | 10222022900 | 26300 | 26300 | 26350 | 26300 | 342 |
| 313 | 20230818 | 150800 | 10213018050 | 26300 | 26300 | 26350 | 26300 | 144 |
| 314 | 20230818 | 150700 | 10209230400 | 26300 | 26300 | 26300 | 26250 | 312 |
| 315 | 20230818 | 150600 | 10201024900 | 26300 | 26300 | 26350 | 26250 | 428 |
| 316 | 20230818 | 150500 | 10189768650 | 26300 | 26300 | 26350 | 26300 | 99 |
| 317 | 20230818 | 150400 | 10187164450 | 26300 | 26300 | 26350 | 26300 | 224 |
| 318 | 20230818 | 150300 | 10181272850 | 26300 | 26300 | 26350 | 26300 | 105 |
| 319 | 20230818 | 150200 | 10178510900 | 26250 | 26300 | 26300 | 26250 | 91 |
| 320 | 20230818 | 150100 | 10176118300 | 26300 | 26300 | 26350 | 26300 | 885 |
| 321 | 20230818 | 150000 | 10152836800 | 26300 | 26300 | 26350 | 26300 | 187 |
| 322 | 20230818 | 145900 | 10147914250 | 26350 | 26350 | 26350 | 26300 | 652 |
| 323 | 20230818 | 145800 | 10130757250 | 26300 | 26350 | 26350 | 26300 | 674 |
| 324 | 20230818 | 145700 | 10113024950 | 26300 | 26300 | 26350 | 26300 | 60 |
| 325 | 20230818 | 145600 | 10111446550 | 26300 | 26300 | 26350 | 26300 | 225 |
| 326 | 20230818 | 145500 | 10105528150 | 26300 | 26300 | 26350 | 26300 | 195 |
| 327 | 20230818 | 145400 | 10100394550 | 26300 | 26300 | 26350 | 26300 | 239 |
| 328 | 20230818 | 145300 | 10094102600 | 26300 | 26400 | 26450 | 26300 | 6134 |
| 329 | 20230818 | 145200 | 9932581950 | 26400 | 26400 | 26450 | 26400 | 290 |
| 330 | 20230818 | 145100 | 9924920900 | 26450 | 26400 | 26450 | 26400 | 158 |
| 331 | 20230818 | 145000 | 9920744800 | 26400 | 26350 | 26450 | 26350 | 470 |
| 332 | 20230818 | 144900 | 9908339900 | 26350 | 26400 | 26400 | 26350 | 117 |
| 333 | 20230818 | 144800 | 9905256300 | 26400 | 26350 | 26400 | 26350 | 247 |
| 334 | 20230818 | 144700 | 9898743900 | 26350 | 26350 | 26400 | 26350 | 280 |
| 335 | 20230818 | 144600 | 9891359800 | 26400 | 26350 | 26400 | 26350 | 264 |
| 336 | 20230818 | 144500 | 9884397150 | 26350 | 26350 | 26400 | 26350 | 207 |
| 337 | 20230818 | 144400 | 9878942000 | 26350 | 26350 | 26400 | 26350 | 313 |
| 338 | 20230818 | 144300 | 9870694250 | 26400 | 26350 | 26400 | 26350 | 389 |
| 339 | 20230818 | 144200 | 9860437150 | 26350 | 26350 | 26400 | 26350 | 268 |
| 340 | 20230818 | 144100 | 9853369350 | 26400 | 26350 | 26400 | 26350 | 228 |
| 341 | 20230818 | 144000 | 9847360950 | 26350 | 26350 | 26400 | 26350 | 127 |
| 342 | 20230818 | 143900 | 9844013800 | 26350 | 26400 | 26400 | 26350 | 382 |
| 343 | 20230818 | 143800 | 9833937500 | 26400 | 26350 | 26400 | 26350 | 350 |
| 344 | 20230818 | 143700 | 9824714350 | 26350 | 26350 | 26400 | 26350 | 272 |
| 345 | 20230818 | 143600 | 9817544300 | 26350 | 26350 | 26350 | 26350 | 79 |
| 346 | 20230818 | 143500 | 9815462650 | 26400 | 26350 | 26400 | 26350 | 330 |
| 347 | 20230818 | 143400 | 9806756700 | 26350 | 26400 | 26400 | 26350 | 739 |
| 348 | 20230818 | 143300 | 9787270800 | 26450 | 26400 | 26450 | 26400 | 99 |
| 349 | 20230818 | 143200 | 9784656500 | 26400 | 26400 | 26450 | 26400 | 314 |
| 350 | 20230818 | 143100 | 9776363900 | 26450 | 26450 | 26450 | 26350 | 973 |
| 351 | 20230818 | 143000 | 9750657650 | 26450 | 26450 | 26500 | 26450 | 336 |
| 352 | 20230818 | 142900 | 9741769600 | 26450 | 26450 | 26500 | 26450 | 134 |
| 353 | 20230818 | 142800 | 9738224850 | 26450 | 26450 | 26500 | 26450 | 221 |
| 354 | 20230818 | 142700 | 9732374600 | 26500 | 26400 | 26500 | 26400 | 1412 |
| 355 | 20230818 | 142600 | 9695021600 | 26400 | 26400 | 26450 | 26400 | 264 |
| 356 | 20230818 | 142500 | 9688044950 | 26400 | 26400 | 26450 | 26400 | 126 |
| 357 | 20230818 | 142400 | 9684717950 | 26400 | 26400 | 26450 | 26400 | 250 |
| 358 | 20230818 | 142300 | 9678111750 | 26400 | 26300 | 26400 | 26300 | 768 |
| 359 | 20230818 | 142200 | 9657849850 | 26350 | 26300 | 26350 | 26300 | 266 |
| 360 | 20230818 | 142100 | 9650848300 | 26300 | 26350 | 26350 | 26300 | 170 |
| 361 | 20230818 | 142000 | 9646372900 | 26350 | 26350 | 26350 | 26300 | 329 |
| 362 | 20230818 | 141900 | 9637714400 | 26400 | 26300 | 26400 | 26300 | 1405 |
| 363 | 20230818 | 141800 | 9600729400 | 26350 | 26300 | 26350 | 26300 | 270 |
| 364 | 20230818 | 141700 | 9593622700 | 26300 | 26400 | 26400 | 26300 | 404 |
| 365 | 20230818 | 141600 | 9582983800 | 26350 | 26350 | 26400 | 26350 | 412 |
| 366 | 20230818 | 141500 | 9572119700 | 26400 | 26350 | 26400 | 26350 | 237 |
| 367 | 20230818 | 141400 | 9565871550 | 26350 | 26400 | 26450 | 26350 | 363 |
| 368 | 20230818 | 141300 | 9556295200 | 26400 | 26400 | 26450 | 26400 | 684 |
| 369 | 20230818 | 141200 | 9538231650 | 26400 | 26350 | 26450 | 26350 | 134 |
| 370 | 20230818 | 141100 | 9534693900 | 26400 | 26350 | 26400 | 26350 | 184 |
| 371 | 20230818 | 141000 | 9529845100 | 26400 | 26350 | 26400 | 26350 | 252 |
| 372 | 20230818 | 140900 | 9523196600 | 26350 | 26350 | 26400 | 26350 | 285 |
| 373 | 20230818 | 140800 | 9515680750 | 26350 | 26350 | 26400 | 26350 | 120 |
| 374 | 20230818 | 140700 | 9512518300 | 26350 | 26350 | 26400 | 26350 | 225 |
| 375 | 20230818 | 140600 | 9506588850 | 26350 | 26350 | 26400 | 26300 | 440 |
| 376 | 20230818 | 140500 | 9494990200 | 26350 | 26350 | 26400 | 26350 | 286 |
| 377 | 20230818 | 140400 | 9487447850 | 26350 | 26350 | 26400 | 26350 | 285 |
| 378 | 20230818 | 140300 | 9479933750 | 26400 | 26400 | 26400 | 26350 | 183 |
| 379 | 20230818 | 140200 | 9475111200 | 26400 | 26450 | 26450 | 26350 | 256 |
| 380 | 20230818 | 140100 | 9468354600 | 26450 | 26300 | 26450 | 26300 | 297 |
| 381 | 20230818 | 140000 | 9460521650 | 26350 | 26400 | 26400 | 26300 | 301 |
| 382 | 20230818 | 135900 | 9452586000 | 26400 | 26350 | 26450 | 26300 | 295 |
| 383 | 20230818 | 135800 | 9444801700 | 26350 | 26350 | 26400 | 26300 | 1131 |
| 384 | 20230818 | 135700 | 9414989150 | 26350 | 26350 | 26400 | 26350 | 258 |
| 385 | 20230818 | 135600 | 9408190400 | 26350 | 26400 | 26450 | 26350 | 696 |
| 386 | 20230818 | 135500 | 9389850000 | 26350 | 26400 | 26450 | 26350 | 359 |
| 387 | 20230818 | 135400 | 9380375150 | 26400 | 26400 | 26450 | 26400 | 409 |
| 388 | 20230818 | 135300 | 9369571450 | 26450 | 26400 | 26450 | 26400 | 193 |
| 389 | 20230818 | 135200 | 9364469500 | 26400 | 26400 | 26450 | 26400 | 117 |
| 390 | 20230818 | 135100 | 9361380050 | 26400 | 26450 | 26450 | 26400 | 257 |
| 391 | 20230818 | 135000 | 9354594600 | 26450 | 26400 | 26500 | 26400 | 196 |
| 392 | 20230818 | 134900 | 9349413700 | 26450 | 26450 | 26500 | 26400 | 307 |
| 393 | 20230818 | 134800 | 9341289700 | 26450 | 26400 | 26450 | 26400 | 342 |
| 394 | 20230818 | 134700 | 9332246000 | 26450 | 26450 | 26450 | 26400 | 318 |
| 395 | 20230818 | 134600 | 9323844650 | 26450 | 26400 | 26450 | 26350 | 382 |
| 396 | 20230818 | 134500 | 9313759850 | 26400 | 26350 | 26400 | 26350 | 284 |
| 397 | 20230818 | 134400 | 9306265400 | 26350 | 26400 | 26400 | 26300 | 1771 |
| 398 | 20230818 | 134300 | 9259571150 | 26450 | 26400 | 26450 | 26400 | 216 |
| 399 | 20230818 | 134200 | 9253861750 | 26450 | 26400 | 26450 | 26400 | 368 |
| 400 | 20230818 | 134100 | 9244142250 | 26400 | 26450 | 26500 | 26400 | 199 |
| 401 | 20230818 | 134000 | 9238881350 | 26450 | 26450 | 26500 | 26450 | 128 |
| 402 | 20230818 | 133900 | 9235495700 | 26500 | 26450 | 26500 | 26450 | 392 |
| 403 | 20230818 | 133800 | 9225120950 | 26500 | 26500 | 26500 | 26450 | 74 |
| 404 | 20230818 | 133700 | 9223163050 | 26450 | 26400 | 26500 | 26400 | 389 |
| 405 | 20230818 | 133600 | 9212878250 | 26400 | 26400 | 26450 | 26400 | 109 |
| 406 | 20230818 | 133500 | 9209999700 | 26400 | 26400 | 26450 | 26400 | 370 |
| 407 | 20230818 | 133400 | 9200225750 | 26450 | 26450 | 26450 | 26400 | 149 |
| 408 | 20230818 | 133300 | 9196289450 | 26450 | 26400 | 26500 | 26400 | 254 |
| 409 | 20230818 | 133200 | 9189571800 | 26450 | 26350 | 26450 | 26350 | 1308 |
| 410 | 20230818 | 133100 | 9155014500 | 26400 | 26350 | 26400 | 26350 | 75 |
| 411 | 20230818 | 133000 | 9153035250 | 26350 | 26400 | 26400 | 26350 | 308 |
| 412 | 20230818 | 132900 | 9144916700 | 26400 | 26400 | 26400 | 26350 | 294 |
| 413 | 20230818 | 132800 | 9137156800 | 26450 | 26400 | 26450 | 26400 | 687 |
| 414 | 20230818 | 132700 | 9119012350 | 26450 | 26400 | 26450 | 26400 | 665 |
| 415 | 20230818 | 132600 | 9101455800 | 26450 | 26450 | 26500 | 26450 | 638 |
| 416 | 20230818 | 132500 | 9084577250 | 26450 | 26500 | 26500 | 26450 | 414 |
| 417 | 20230818 | 132400 | 9073618500 | 26500 | 26450 | 26500 | 26450 | 187 |
| 418 | 20230818 | 132300 | 9068666650 | 26450 | 26450 | 26500 | 26450 | 448 |
| 419 | 20230818 | 132200 | 9056816250 | 26450 | 26550 | 26550 | 26450 | 234 |
| 420 | 20230818 | 132100 | 9050617500 | 26500 | 26550 | 26550 | 26500 | 406 |
| 421 | 20230818 | 132000 | 9039852700 | 26500 | 26500 | 26500 | 26450 | 287 |
| 422 | 20230818 | 131900 | 9032251650 | 26450 | 26400 | 26500 | 26400 | 454 |
| 423 | 20230818 | 131800 | 9020251150 | 26400 | 26400 | 26450 | 26400 | 113 |
| 424 | 20230818 | 131700 | 9017267500 | 26400 | 26350 | 26450 | 26350 | 309 |
| 425 | 20230818 | 131600 | 9009111250 | 26350 | 26350 | 26400 | 26350 | 279 |
| 426 | 20230818 | 131500 | 9001754650 | 26350 | 26400 | 26400 | 26350 | 190 |
| 427 | 20230818 | 131400 | 8996745400 | 26350 | 26350 | 26400 | 26350 | 345 |
| 428 | 20230818 | 131300 | 8987653100 | 26350 | 26400 | 26400 | 26350 | 410 |
| 429 | 20230818 | 131200 | 8976843400 | 26350 | 26400 | 26450 | 26300 | 380 |
| 430 | 20230818 | 131100 | 8966810000 | 26400 | 26450 | 26450 | 26400 | 144 |
| 431 | 20230818 | 131000 | 8963005300 | 26450 | 26450 | 26500 | 26450 | 142 |
| 432 | 20230818 | 130900 | 8959249200 | 26450 | 26400 | 26550 | 26350 | 408 |
| 433 | 20230818 | 130800 | 8948464950 | 26300 | 26500 | 26500 | 26300 | 1072 |
| 434 | 20230818 | 130700 | 8920157900 | 26450 | 26450 | 26450 | 26450 | 150 |
| 435 | 20230818 | 130600 | 8916190400 | 26500 | 26500 | 26550 | 26500 | 769 |
| 436 | 20230818 | 130500 | 8895805150 | 26500 | 26500 | 26500 | 26450 | 508 |
| 437 | 20230818 | 130400 | 8882354300 | 26500 | 26500 | 26600 | 26500 | 247 |
| 438 | 20230818 | 130300 | 8875802600 | 26500 | 26450 | 26500 | 26450 | 323 |
| 439 | 20230818 | 130200 | 8867256350 | 26450 | 26400 | 26450 | 26400 | 228 |
| 440 | 20230818 | 130100 | 8861231000 | 26400 | 26400 | 26600 | 26400 | 463 |
| 441 | 20230818 | 130000 | 8848969050 | 26450 | 26400 | 26500 | 26400 | 334 |
| 442 | 20230818 | 125900 | 8840141100 | 26400 | 26400 | 26450 | 26400 | 127 |
| 443 | 20230818 | 125800 | 8836787650 | 26400 | 26400 | 26450 | 26400 | 467 |
| 444 | 20230818 | 125700 | 8824450700 | 26400 | 26450 | 26450 | 26400 | 111 |
| 445 | 20230818 | 125600 | 8821519750 | 26400 | 26400 | 26450 | 26400 | 323 |
| 446 | 20230818 | 125500 | 8812988350 | 26400 | 26400 | 26450 | 26400 | 352 |
| 447 | 20230818 | 125400 | 8803681400 | 26400 | 26400 | 26400 | 26400 | 195 |
| 448 | 20230818 | 125300 | 8798533400 | 26400 | 26450 | 26450 | 26400 | 419 |
| 449 | 20230818 | 125200 | 8787455900 | 26450 | 26450 | 26450 | 26400 | 192 |
| 450 | 20230818 | 125100 | 8782379750 | 26450 | 26400 | 26450 | 26400 | 394 |
| 451 | 20230818 | 125000 | 8771971050 | 26400 | 26450 | 26450 | 26400 | 118 |
| 452 | 20230818 | 124900 | 8768855150 | 26450 | 26450 | 26500 | 26400 | 1469 |
| 453 | 20230818 | 124800 | 8730001000 | 26500 | 26450 | 26550 | 26450 | 591 |
| 454 | 20230818 | 124700 | 8714341800 | 26500 | 26500 | 26550 | 26450 | 1412 |
| 455 | 20230818 | 124600 | 8676952600 | 26500 | 26500 | 26550 | 26500 | 61 |
| 456 | 20230818 | 124500 | 8675336000 | 26500 | 26500 | 26550 | 26500 | 227 |
| 457 | 20230818 | 124400 | 8669318050 | 26500 | 26550 | 26550 | 26500 | 220 |
| 458 | 20230818 | 124300 | 8663481550 | 26550 | 26500 | 26550 | 26500 | 469 |
| 459 | 20230818 | 124200 | 8651041400 | 26500 | 26550 | 26550 | 26500 | 291 |
| 460 | 20230818 | 124100 | 8643329300 | 26550 | 26500 | 26550 | 26500 | 86 |
| 461 | 20230818 | 124000 | 8641047800 | 26500 | 26500 | 26600 | 26500 | 416 |
| 462 | 20230818 | 123900 | 8630009500 | 26500 | 26600 | 26600 | 26500 | 697 |
| 463 | 20230818 | 123800 | 8611504650 | 26550 | 26550 | 26550 | 26550 | 166 |
| 464 | 20230818 | 123700 | 8607097350 | 26550 | 26600 | 26650 | 26550 | 245 |
| 465 | 20230818 | 123600 | 8600584050 | 26600 | 26650 | 26650 | 26600 | 202 |
| 466 | 20230818 | 123500 | 8595208400 | 26600 | 26600 | 26650 | 26550 | 205 |
| 467 | 20230818 | 123400 | 8589760350 | 26550 | 26550 | 26650 | 26550 | 392 |
| 468 | 20230818 | 123300 | 8579335100 | 26550 | 26600 | 26600 | 26550 | 560 |
| 469 | 20230818 | 123200 | 8564444100 | 26600 | 26550 | 26600 | 26550 | 741 |
| 470 | 20230818 | 123100 | 8544741000 | 26550 | 26550 | 26600 | 26550 | 555 |
| 471 | 20230818 | 123000 | 8529981650 | 26550 | 26550 | 26600 | 26550 | 175 |
| 472 | 20230818 | 122900 | 8525332800 | 26550 | 26550 | 26600 | 26550 | 230 |
| 473 | 20230818 | 122800 | 8519225900 | 26550 | 26550 | 26550 | 26550 | 176 |
| 474 | 20230818 | 122700 | 8514553100 | 26600 | 26500 | 26600 | 26500 | 352 |
| 475 | 20230818 | 122600 | 8505209400 | 26500 | 26500 | 26550 | 26500 | 194 |
| 476 | 20230818 | 122500 | 8500068300 | 26550 | 26450 | 26600 | 26450 | 2446 |
| 477 | 20230818 | 122400 | 8435232750 | 26500 | 26550 | 26600 | 26400 | 1236 |
| 478 | 20230818 | 122300 | 8402497850 | 26550 | 26550 | 26600 | 26550 | 267 |
| 479 | 20230818 | 122200 | 8395405050 | 26550 | 26550 | 26600 | 26550 | 156 |
| 480 | 20230818 | 122100 | 8391263050 | 26550 | 26550 | 26600 | 26550 | 292 |
| 481 | 20230818 | 122000 | 8383510400 | 26600 | 26550 | 26600 | 26550 | 275 |
| 482 | 20230818 | 121900 | 8376209000 | 26550 | 26600 | 26600 | 26550 | 506 |
| 483 | 20230818 | 121800 | 8362758750 | 26550 | 26550 | 26600 | 26550 | 220 |
| 484 | 20230818 | 121700 | 8356917000 | 26550 | 26600 | 26600 | 26550 | 83 |
| 485 | 20230818 | 121600 | 8354711850 | 26600 | 26600 | 26600 | 26550 | 391 |
| 486 | 20230818 | 121500 | 8344312250 | 26550 | 26600 | 26650 | 26550 | 263 |
| 487 | 20230818 | 121400 | 8337316600 | 26600 | 26600 | 26650 | 26600 | 392 |
| 488 | 20230818 | 121300 | 8326882500 | 26600 | 26600 | 26650 | 26550 | 289 |
| 489 | 20230818 | 121200 | 8319202550 | 26600 | 26600 | 26650 | 26600 | 125 |
| 490 | 20230818 | 121100 | 8315877300 | 26600 | 26650 | 26650 | 26600 | 120 |
| 491 | 20230818 | 121000 | 8312685100 | 26600 | 26650 | 26650 | 26550 | 1137 |
| 492 | 20230818 | 120900 | 8282391400 | 26650 | 26650 | 26700 | 26650 | 82 |
| 493 | 20230818 | 120800 | 8280205850 | 26650 | 26700 | 26750 | 26650 | 613 |
| 494 | 20230818 | 120700 | 8263839050 | 26700 | 26650 | 26750 | 26650 | 536 |
| 495 | 20230818 | 120600 | 8249528600 | 26650 | 26650 | 26700 | 26600 | 263 |
| 496 | 20230818 | 120500 | 8242520650 | 26650 | 26600 | 26700 | 26600 | 578 |
| 497 | 20230818 | 120400 | 8227118450 | 26600 | 26600 | 26650 | 26600 | 210 |
| 498 | 20230818 | 120300 | 8221532250 | 26600 | 26550 | 26650 | 26550 | 528 |
| 499 | 20230818 | 120200 | 8207487350 | 26550 | 26600 | 26600 | 26550 | 326 |
| 500 | 20230818 | 120100 | 8198827000 | 26600 | 26550 | 26600 | 26550 | 208 |
| 501 | 20230818 | 120000 | 8193303800 | 26550 | 26550 | 26600 | 26550 | 323 |
| 502 | 20230818 | 115900 | 8184727800 | 26550 | 26550 | 26600 | 26550 | 242 |
| 503 | 20230818 | 115800 | 8178302500 | 26550 | 26600 | 26600 | 26550 | 383 |
| 504 | 20230818 | 115700 | 8168115700 | 26550 | 26600 | 26600 | 26550 | 327 |
| 505 | 20230818 | 115600 | 8159425950 | 26600 | 26600 | 26650 | 26600 | 147 |
| 506 | 20230818 | 115500 | 8155515550 | 26600 | 26600 | 26600 | 26600 | 361 |
| 507 | 20230818 | 115400 | 8145912950 | 26600 | 26550 | 26650 | 26550 | 456 |
| 508 | 20230818 | 115300 | 8133785450 | 26550 | 26600 | 26600 | 26550 | 309 |
| 509 | 20230818 | 115200 | 8125573150 | 26550 | 26550 | 26550 | 26500 | 293 |
| 510 | 20230818 | 115100 | 8117796000 | 26550 | 26450 | 26550 | 26450 | 226 |
| 511 | 20230818 | 115000 | 8111810000 | 26450 | 26450 | 26500 | 26450 | 256 |
| 512 | 20230818 | 114900 | 8105032800 | 26450 | 26450 | 26500 | 26450 | 288 |
| 513 | 20230818 | 114800 | 8097414950 | 26450 | 26400 | 26450 | 26400 | 3066 |
| 514 | 20230818 | 114700 | 8016468600 | 26400 | 26400 | 26450 | 26400 | 144 |
| 515 | 20230818 | 114600 | 8012661400 | 26450 | 26450 | 26500 | 26400 | 802 |
| 516 | 20230818 | 114500 | 7991450300 | 26500 | 26450 | 26500 | 26400 | 728 |
| 517 | 20230818 | 114400 | 7972192700 | 26450 | 26400 | 26450 | 26400 | 303 |
| 518 | 20230818 | 114300 | 7964186950 | 26400 | 26400 | 26450 | 26400 | 238 |
| 519 | 20230818 | 114200 | 7957903500 | 26400 | 26400 | 26450 | 26400 | 243 |
| 520 | 20230818 | 114100 | 7951486800 | 26450 | 26400 | 26450 | 26400 | 613 |
| 521 | 20230818 | 114000 | 7935299100 | 26400 | 26400 | 26400 | 26350 | 1080 |
| 522 | 20230818 | 113900 | 7906795250 | 26350 | 26350 | 26400 | 26350 | 100 |
| 523 | 20230818 | 113800 | 7904160050 | 26350 | 26350 | 26400 | 26350 | 200 |
| 524 | 20230818 | 113700 | 7898889650 | 26350 | 26350 | 26350 | 26300 | 820 |
| 525 | 20230818 | 113600 | 7877297350 | 26300 | 26450 | 26450 | 26300 | 1212 |
| 526 | 20230818 | 113500 | 7845308600 | 26450 | 26500 | 26500 | 26400 | 1106 |
| 527 | 20230818 | 113400 | 7816060450 | 26450 | 26450 | 26450 | 26450 | 132 |
| 528 | 20230818 | 113300 | 7812569050 | 26450 | 26450 | 26500 | 26400 | 1425 |
| 529 | 20230818 | 113200 | 7774869900 | 26450 | 26450 | 26500 | 26400 | 1301 |
| 530 | 20230818 | 113100 | 7740463500 | 26500 | 26500 | 26550 | 26450 | 1237 |
| 531 | 20230818 | 113000 | 7707684900 | 26500 | 26550 | 26600 | 26500 | 538 |
| 532 | 20230818 | 112900 | 7693418650 | 26550 | 26600 | 26600 | 26500 | 798 |
| 533 | 20230818 | 112800 | 7672231800 | 26550 | 26550 | 26600 | 26550 | 1194 |
| 534 | 20230818 | 112700 | 7640530950 | 26550 | 26600 | 26600 | 26550 | 299 |
| 535 | 20230818 | 112600 | 7632586200 | 26600 | 26600 | 26650 | 26600 | 138 |
| 536 | 20230818 | 112500 | 7628915200 | 26600 | 26600 | 26650 | 26600 | 369 |
| 537 | 20230818 | 112400 | 7619099600 | 26600 | 26600 | 26650 | 26600 | 288 |
| 538 | 20230818 | 112300 | 7611436450 | 26600 | 26600 | 26650 | 26600 | 367 |
| 539 | 20230818 | 112200 | 7601671150 | 26600 | 26550 | 26600 | 26550 | 578 |
| 540 | 20230818 | 112100 | 7586299250 | 26550 | 26550 | 26600 | 26550 | 366 |
| 541 | 20230818 | 112000 | 7576576800 | 26550 | 26550 | 26600 | 26550 | 218 |
| 542 | 20230818 | 111900 | 7570788500 | 26550 | 26600 | 26600 | 26550 | 80 |
| 543 | 20230818 | 111800 | 7568661600 | 26550 | 26550 | 26600 | 26550 | 197 |
| 544 | 20230818 | 111700 | 7563431000 | 26550 | 26600 | 26600 | 26550 | 174 |
| 545 | 20230818 | 111600 | 7558806800 | 26550 | 26650 | 26650 | 26550 | 1263 |
| 546 | 20230818 | 111500 | 7525175200 | 26650 | 26650 | 26700 | 26650 | 297 |
| 547 | 20230818 | 111400 | 7517259900 | 26650 | 26650 | 26700 | 26650 | 233 |
| 548 | 20230818 | 111300 | 7511050400 | 26650 | 26600 | 26700 | 26600 | 123 |
| 549 | 20230818 | 111200 | 7507774250 | 26650 | 26550 | 26650 | 26550 | 509 |
| 550 | 20230818 | 111100 | 7494230800 | 26550 | 26550 | 26600 | 26550 | 307 |
| 551 | 20230818 | 111000 | 7486079900 | 26550 | 26500 | 26550 | 26500 | 284 |
| 552 | 20230818 | 110900 | 7478545500 | 26550 | 26550 | 26550 | 26550 | 633 |
| 553 | 20230818 | 110800 | 7461739350 | 26600 | 26600 | 26600 | 26550 | 687 |
| 554 | 20230818 | 110700 | 7443470450 | 26600 | 26550 | 26650 | 26550 | 384 |
| 555 | 20230818 | 110600 | 7433256750 | 26550 | 26500 | 26550 | 26450 | 566 |
| 556 | 20230818 | 110500 | 7418246250 | 26450 | 26450 | 26450 | 26400 | 199 |
| 557 | 20230818 | 110400 | 7412987200 | 26450 | 26400 | 26450 | 26400 | 665 |
| 558 | 20230818 | 110300 | 7395412900 | 26400 | 26400 | 26450 | 26400 | 308 |
| 559 | 20230818 | 110200 | 7387275900 | 26400 | 26400 | 26450 | 26400 | 209 |
| 560 | 20230818 | 110100 | 7381755750 | 26400 | 26400 | 26450 | 26400 | 424 |
| 561 | 20230818 | 110000 | 7370562100 | 26400 | 26400 | 26450 | 26400 | 213 |
| 562 | 20230818 | 105900 | 7364930950 | 26400 | 26350 | 26450 | 26350 | 499 |
| 563 | 20230818 | 105800 | 7351764050 | 26350 | 26350 | 26400 | 26350 | 210 |
| 564 | 20230818 | 105700 | 7346223750 | 26350 | 26350 | 26400 | 26300 | 183 |
| 565 | 20230818 | 105600 | 7341404150 | 26350 | 26250 | 26350 | 26250 | 793 |
| 566 | 20230818 | 105500 | 7320565100 | 26250 | 26250 | 26300 | 26250 | 163 |
| 567 | 20230818 | 105400 | 7316286200 | 26300 | 26250 | 26300 | 26250 | 373 |
| 568 | 20230818 | 105300 | 7306481650 | 26250 | 26250 | 26300 | 26250 | 274 |
| 569 | 20230818 | 105200 | 7299285100 | 26250 | 26150 | 26300 | 26150 | 541 |
| 570 | 20230818 | 105100 | 7285089500 | 26200 | 26200 | 26200 | 26150 | 263 |
| 571 | 20230818 | 105000 | 7278201800 | 26200 | 26150 | 26250 | 26150 | 2172 |
| 572 | 20230818 | 104900 | 7221295150 | 26150 | 26100 | 26150 | 26050 | 844 |
| 573 | 20230818 | 104800 | 7199240650 | 26100 | 26200 | 26200 | 26050 | 5727 |
| 574 | 20230818 | 104700 | 7049619850 | 26200 | 26200 | 26250 | 26200 | 1979 |
| 575 | 20230818 | 104600 | 6997768350 | 26250 | 26250 | 26250 | 26250 | 1090 |
| 576 | 20230818 | 104500 | 6969155850 | 26250 | 26250 | 26300 | 26250 | 322 |
| 577 | 20230818 | 104400 | 6960700650 | 26250 | 26200 | 26250 | 26200 | 937 |
| 578 | 20230818 | 104300 | 6936118150 | 26200 | 26200 | 26250 | 26200 | 176 |
| 579 | 20230818 | 104200 | 6931504900 | 26200 | 26250 | 26250 | 26200 | 704 |
| 580 | 20230818 | 104100 | 6913042850 | 26200 | 26200 | 26200 | 26200 | 287 |
| 581 | 20230818 | 104000 | 6905523450 | 26200 | 26250 | 26300 | 26150 | 4065 |
| 582 | 20230818 | 103900 | 6798986950 | 26250 | 26200 | 26250 | 26200 | 658 |
| 583 | 20230818 | 103800 | 6781737650 | 26200 | 26250 | 26250 | 26200 | 806 |
| 584 | 20230818 | 103700 | 6760596650 | 26250 | 26400 | 26400 | 26250 | 4373 |
| 585 | 20230818 | 103600 | 6645451250 | 26400 | 26450 | 26450 | 26400 | 239 |
| 586 | 20230818 | 103500 | 6639141350 | 26400 | 26400 | 26450 | 26400 | 1043 |
| 587 | 20230818 | 103400 | 6611588900 | 26400 | 26500 | 26550 | 26400 | 1577 |
| 588 | 20230818 | 103300 | 6569837450 | 26500 | 26500 | 26550 | 26500 | 636 |
| 589 | 20230818 | 103200 | 6552974000 | 26500 | 26550 | 26600 | 26500 | 524 |
| 590 | 20230818 | 103100 | 6539064250 | 26600 | 26500 | 26600 | 26500 | 389 |
| 591 | 20230818 | 103000 | 6528742300 | 26550 | 26450 | 26550 | 26450 | 376 |
| 592 | 20230818 | 102900 | 6518778900 | 26500 | 26500 | 26550 | 26500 | 213 |
| 593 | 20230818 | 102800 | 6513129500 | 26450 | 26450 | 26500 | 26400 | 325 |
| 594 | 20230818 | 102700 | 6504532000 | 26450 | 26400 | 26450 | 26400 | 213 |
| 595 | 20230818 | 102600 | 6498904000 | 26400 | 26450 | 26500 | 26350 | 856 |
| 596 | 20230818 | 102500 | 6476246050 | 26450 | 26450 | 26500 | 26450 | 168 |
| 597 | 20230818 | 102400 | 6471802400 | 26450 | 26400 | 26500 | 26400 | 343 |
| 598 | 20230818 | 102300 | 6462730250 | 26400 | 26350 | 26400 | 26350 | 736 |
| 599 | 20230818 | 102200 | 6443309700 | 26350 | 26350 | 26350 | 26300 | 181 |
| 600 | 20230818 | 102100 | 6438541000 | 26350 | 26350 | 26400 | 26300 | 2985 |
| 601 | 20230818 | 102000 | 6359986050 | 26350 | 26300 | 26350 | 26300 | 1062 |
| 602 | 20230818 | 101900 | 6332009650 | 26350 | 26400 | 26450 | 26350 | 2225 |
| 603 | 20230818 | 101800 | 6273325200 | 26450 | 26400 | 26450 | 26400 | 343 |
| 604 | 20230818 | 101700 | 6264261300 | 26450 | 26500 | 26500 | 26400 | 1712 |
| 605 | 20230818 | 101600 | 6218970550 | 26500 | 26450 | 26500 | 26450 | 470 |
| 606 | 20230818 | 101500 | 6206537650 | 26450 | 26500 | 26500 | 26450 | 691 |
| 607 | 20230818 | 101400 | 6188230000 | 26500 | 26550 | 26550 | 26500 | 1148 |
| 608 | 20230818 | 101300 | 6157777350 | 26550 | 26550 | 26600 | 26550 | 1138 |
| 609 | 20230818 | 101200 | 6127563200 | 26550 | 26550 | 26600 | 26550 | 312 |
| 610 | 20230818 | 101100 | 6119276450 | 26550 | 26500 | 26600 | 26500 | 951 |
| 611 | 20230818 | 101000 | 6094038600 | 26500 | 26600 | 26600 | 26500 | 1600 |
| 612 | 20230818 | 100900 | 6051618450 | 26600 | 26750 | 26750 | 26550 | 1818 |
| 613 | 20230818 | 100800 | 6003206900 | 26700 | 26650 | 26800 | 26650 | 3040 |
| 614 | 20230818 | 100700 | 5922123900 | 26600 | 26550 | 26600 | 26450 | 3255 |
| 615 | 20230818 | 100600 | 5835784450 | 26550 | 26500 | 26600 | 26500 | 1745 |
| 616 | 20230818 | 100500 | 5789442950 | 26500 | 26450 | 26550 | 26450 | 212 |
| 617 | 20230818 | 100400 | 5783826050 | 26500 | 26500 | 26550 | 26450 | 701 |
| 618 | 20230818 | 100300 | 5765253250 | 26500 | 26350 | 26500 | 26350 | 769 |
| 619 | 20230818 | 100200 | 5744918300 | 26350 | 26300 | 26400 | 26300 | 958 |
| 620 | 20230818 | 100100 | 5719697550 | 26300 | 26300 | 26300 | 26250 | 1131 |
| 621 | 20230818 | 100000 | 5689956350 | 26300 | 26400 | 26400 | 26300 | 783 |
| 622 | 20230818 | 095900 | 5669338400 | 26400 | 26400 | 26400 | 26350 | 703 |
| 623 | 20230818 | 095800 | 5650796000 | 26400 | 26350 | 26400 | 26350 | 368 |
| 624 | 20230818 | 095700 | 5641088400 | 26350 | 26400 | 26450 | 26350 | 831 |
| 625 | 20230818 | 095600 | 5619150800 | 26400 | 26400 | 26450 | 26400 | 516 |
| 626 | 20230818 | 095500 | 5605525700 | 26400 | 26550 | 26550 | 26400 | 6770 |
| 627 | 20230818 | 095400 | 5426160400 | 26550 | 26600 | 26600 | 26500 | 1083 |
| 628 | 20230818 | 095300 | 5397411000 | 26650 | 26550 | 26700 | 26500 | 1634 |
| 629 | 20230818 | 095200 | 5353913600 | 26550 | 26500 | 26550 | 26450 | 1041 |
| 630 | 20230818 | 095100 | 5326343200 | 26500 | 26450 | 26500 | 26400 | 1440 |
| 631 | 20230818 | 095000 | 5288261600 | 26500 | 26600 | 26600 | 26450 | 3549 |
| 632 | 20230818 | 094900 | 5194092700 | 26650 | 26650 | 26700 | 26650 | 662 |
| 633 | 20230818 | 094800 | 5176446400 | 26650 | 26850 | 26950 | 26600 | 2929 |
| 634 | 20230818 | 094700 | 5098176350 | 26900 | 27050 | 27050 | 26850 | 1900 |
| 635 | 20230818 | 094600 | 5046956650 | 27050 | 26900 | 27100 | 26900 | 5572 |
| 636 | 20230818 | 094500 | 4896893850 | 26900 | 26750 | 26900 | 26750 | 2036 |
| 637 | 20230818 | 094400 | 4842268200 | 26750 | 26850 | 26850 | 26600 | 5142 |
| 638 | 20230818 | 094300 | 4705187450 | 26800 | 27050 | 27050 | 26800 | 4043 |
| 639 | 20230818 | 094200 | 4596303950 | 27100 | 27050 | 27150 | 27000 | 6069 |
| 640 | 20230818 | 094100 | 4431816800 | 27050 | 26850 | 27050 | 26850 | 3865 |
| 641 | 20230818 | 094000 | 4327653450 | 26900 | 26950 | 27000 | 26850 | 5378 |
| 642 | 20230818 | 093900 | 4182884950 | 26950 | 26950 | 27100 | 26900 | 11430 |
| 643 | 20230818 | 093800 | 3874308550 | 26900 | 26850 | 27000 | 26800 | 4926 |
| 644 | 20230818 | 093700 | 3741841900 | 26950 | 26950 | 27000 | 26750 | 3750 |
| 645 | 20230818 | 093600 | 3641008850 | 26900 | 26800 | 26950 | 26800 | 4386 |
| 646 | 20230818 | 093500 | 3523122250 | 26800 | 26800 | 26800 | 26700 | 5469 |
| 647 | 20230818 | 093400 | 3376640400 | 26800 | 26800 | 26800 | 26650 | 3782 |
| 648 | 20230818 | 093300 | 3275540850 | 26800 | 26700 | 26850 | 26650 | 5026 |
| 649 | 20230818 | 093200 | 3141000750 | 26700 | 26600 | 26700 | 26500 | 4393 |
| 650 | 20230818 | 093100 | 3023969250 | 26600 | 26450 | 26600 | 26400 | 3611 |
| 651 | 20230818 | 093000 | 2928362900 | 26400 | 26350 | 26450 | 26300 | 2452 |
| 652 | 20230818 | 092900 | 2863645950 | 26350 | 26100 | 26350 | 26100 | 3499 |
| 653 | 20230818 | 092800 | 2771958300 | 26100 | 26100 | 26150 | 26050 | 2042 |
| 654 | 20230818 | 092700 | 2718655900 | 26100 | 25950 | 26100 | 25950 | 1561 |
| 655 | 20230818 | 092600 | 2677977900 | 25950 | 26000 | 26000 | 25950 | 683 |
| 656 | 20230818 | 092500 | 2660242450 | 26000 | 26000 | 26000 | 25950 | 793 |
| 657 | 20230818 | 092400 | 2639639550 | 26000 | 25950 | 26100 | 25900 | 2247 |
| 658 | 20230818 | 092300 | 2581318450 | 25950 | 26050 | 26050 | 25900 | 1939 |
| 659 | 20230818 | 092200 | 2530963550 | 26050 | 26100 | 26100 | 26050 | 1811 |
| 660 | 20230818 | 092100 | 2483761550 | 26100 | 26050 | 26100 | 26050 | 943 |
| 661 | 20230818 | 092000 | 2459189100 | 26050 | 26100 | 26100 | 26000 | 1227 |
| 662 | 20230818 | 091900 | 2427252650 | 26050 | 26050 | 26150 | 26050 | 1741 |
| 663 | 20230818 | 091800 | 2381841300 | 26050 | 26150 | 26150 | 26050 | 982 |
| 664 | 20230818 | 091700 | 2356203650 | 26200 | 26050 | 26200 | 26050 | 741 |
| 665 | 20230818 | 091600 | 2336872450 | 26050 | 26400 | 26400 | 25900 | 5858 |
| 666 | 20230818 | 091500 | 2183750550 | 26300 | 26150 | 26450 | 26150 | 1765 |
| 667 | 20230818 | 091400 | 2137286800 | 26200 | 26150 | 26200 | 25850 | 5533 |
| 668 | 20230818 | 091300 | 1993632400 | 26100 | 26450 | 26550 | 26050 | 8394 |
| 669 | 20230818 | 091200 | 1773151150 | 26500 | 26550 | 26650 | 26400 | 6631 |
| 670 | 20230818 | 091100 | 1597050650 | 26600 | 26600 | 26650 | 26350 | 6019 |
| 671 | 20230818 | 091000 | 1437486050 | 26600 | 26400 | 26600 | 26400 | 3280 |
| 672 | 20230818 | 090900 | 1350508500 | 26400 | 26350 | 26450 | 26250 | 3898 |
| 673 | 20230818 | 090800 | 1247748950 | 26350 | 26400 | 26400 | 26300 | 1793 |
| 674 | 20230818 | 090700 | 1200517650 | 26400 | 26300 | 26450 | 26150 | 2403 |
| 675 | 20230818 | 090600 | 1137219550 | 26300 | 26300 | 26350 | 26200 | 3994 |
| 676 | 20230818 | 090500 | 1032226550 | 26300 | 26350 | 26400 | 26300 | 5361 |
| 677 | 20230818 | 090400 | 890968850 | 26400 | 26400 | 26600 | 26350 | 4814 |
| 678 | 20230818 | 090300 | 763611800 | 26400 | 26350 | 26600 | 26300 | 4611 |
| 679 | 20230818 | 090200 | 641908550 | 26300 | 26200 | 26400 | 25850 | 15777 |
| 680 | 20230818 | 090100 | 229445050 | 26200 | 25900 | 26200 | 25850 | 4502 |
| 681 | 20230818 | 090000 | 112148950 | 25850 | 25800 | 25850 | 25800 | 3462 |